1580804100000|2020-02-04 08:15:00|6885.7|6885.7|6874.7|6874.7|6889.36|6889.36|6874.7|6874.7|0
1580804400000|2020-02-04 08:20:00|6872.83|6872.83|6883.68|6883.68|6887.41|6887.41|6872.83|6872.83|0
1580804700000|2020-02-04 08:25:00|6881.81|6881.81|6888.09|6888.09|6896.31|6896.31|6881.81|6881.81|0
1580805000000|2020-02-04 08:30:00|6891.83|6891.83|6895.58|6895.58|6903.05|6903.05|6889.96|6889.96|0
1580805300000|2020-02-04 08:35:00|6893.71|6893.71|6882.45|6882.45|6895.11|6895.11|6878.54|6878.54|0
1580805600000|2020-02-04 08:40:00|6884.32|6884.32|6885.87|6885.87|6889.61|6889.61|6883.39|6883.39|0
1580805900000|2020-02-04 08:45:00|6889.61|6889.61|6894.78|6894.78|6900.94|6900.94|6887.74|6887.74|0
1580806200000|2020-02-04 08:50:00|6894.46|6894.46|6900.95|6900.95|6906.55|6906.55|6894.46|6894.46|0
1580806500000|2020-02-04 08:55:00|6897.22|6897.22|6887.15|6887.15|6899.14|6899.14|6884.86|6884.86|0
1580806800000|2020-02-04 09:00:00|6885.28|6885.28|6889.84|6889.84|6891.24|6891.24|6880.86|6880.86|0
1580807100000|2020-02-04 09:05:00|6887.97|6887.97|6888.2|6888.2|6890.3|6890.3|6886.57|6886.57|0
1580807400000|2020-02-04 09:10:00|6890.07|6890.07|6889.28|6889.28|6891.03|6891.03|6886.65|6886.65|0
1580807700000|2020-02-04 09:15:00|6889.64|6889.64|6891.34|6891.34|6891.69|6891.69|6889.5|6889.5|0
1580808000000|2020-02-04 09:20:00|6893.21|6893.21|6890.45|6890.45|6894.9|6894.9|6890.45|6890.45|0
1580808300000|2020-02-04 09:25:00|6892.32|6892.32|6892.23|6892.23|6896.24|6896.24|6892.15|6892.15|0
1580808600000|2020-02-04 09:30:00|6891.99|6891.99|6891.81|6891.81|6895.61|6895.61|6890.01|6890.01|0
1580808900000|2020-02-04 09:35:00|6892.25|6892.25|6884.31|6884.31|6895.98|6895.98|6884.31|6884.31|0
1580809200000|2020-02-04 09:40:00|6883.95|6883.95|6873.68|6873.68|6883.95|6883.95|6873.68|6873.68|0
1580809500000|2020-02-04 09:45:00|6873.5|6873.5|6873.14|6873.14|6873.5|6873.5|6865.66|6865.66|0
1580809800000|2020-02-04 09:50:00|6869.4|6869.4|6862.02|6862.02|6869.4|6869.4|6862.02|6862.02|0
1580810100000|2020-02-04 09:55:00|6862.21|6862.21|6861.44|6861.44|6862.84|6862.84|6860.97|6860.97|0
1580810400000|2020-02-04 10:00:00|6861.8|6861.8|6863.66|6863.66|6863.67|6863.67|6858.07|6858.07|0
1580810700000|2020-02-04 10:05:00|6861.79|6861.79|6857.51|6857.51|6861.79|6861.79|6857.51|6857.51|0
1580811000000|2020-02-04 10:10:00|6859.38|6859.38|6855.64|6855.64|6860.02|6860.02|6855.64|6855.64|0
1580811300000|2020-02-04 10:15:00|6853.78|6853.78|6847.85|6847.85|6853.78|6853.78|6847.85|6847.85|0
1580811600000|2020-02-04 10:20:00|6849.72|6849.72|6853.33|6853.33|6853.33|6853.33|6845.98|6845.98|0
1580811900000|2020-02-04 10:25:00|6855.2|6855.2|6853.43|6853.43|6855.29|6855.29|6853.43|6853.43|0
1580812200000|2020-02-04 10:30:00|6855.29|6855.29|6854.12|6854.12|6857.77|6857.77|6854.12|6854.12|0
1580812500000|2020-02-04 10:35:00|6855.99|6855.99|6855.9|6855.9|6855.99|6855.99|6854.03|6854.03|0
1580812800000|2020-02-04 10:40:00|6855.58|6855.58|6853.47|6853.47|6857.45|6857.45|6853.47|6853.47|0
1580813100000|2020-02-04 10:45:00|6855.34|6855.34|6858.36|6858.36|6858.36|6858.36|6855.27|6855.27|0
1580813400000|2020-02-04 10:50:00|6860.23|6860.23|6860.5|6860.5|6862.37|6862.37|6860.23|6860.23|0
1580813700000|2020-02-04 10:55:00|6860.43|6860.43|6862.27|6862.27|6864.16|6864.16|6860.43|6860.43|0
1580814000000|2020-02-04 11:00:00|6860.4|6860.4|6860.86|6860.86|6860.86|6860.86|6858.29|6858.29|0
1580814300000|2020-02-04 11:05:00|6862.73|6862.73|6863.99|6863.99|6863.99|6863.99|6862.08|6862.08|0
1580814600000|2020-02-04 11:10:00|6865.86|6865.86|6870.8|6870.8|6875.2|6875.2|6865.86|6865.86|0
1580814900000|2020-02-04 11:15:00|6871.26|6871.26|6879.11|6879.11|6884.5|6884.5|6870.33|6870.33|0
1580815200000|2020-02-04 11:20:00|6879.43|6879.43|6868.26|6868.26|6879.95|6879.95|6868.09|6868.09|0
1580815500000|2020-02-04 11:25:00|6868.22|6868.22|6877.56|6877.56|6877.56|6877.56|6866.36|6866.36|0
1580815800000|2020-02-04 11:30:00|6875.69|6875.69|6875.46|6875.46|6879.43|6879.43|6875.46|6875.46|0
1580816100000|2020-02-04 11:35:00|6873.59|6873.59|6873.98|6873.98|6873.98|6873.98|6867.77|6867.77|0
1580816400000|2020-02-04 11:40:00|6872.11|6872.11|6871.51|6871.51|6873.89|6873.89|6871.51|6871.51|0
1580816700000|2020-02-04 11:45:00|6871.47|6871.47|6877.64|6877.64|6877.64|6877.64|6871.47|6871.47|0
1580817000000|2020-02-04 11:50:00|6877.63|6877.63|6873.01|6873.01|6879.68|6879.68|6873.01|6873.01|0
1580817300000|2020-02-04 11:55:00|6872.83|6872.83|6865.5|6865.5|6872.83|6872.83|6863.68|6863.68|0
1580817600000|2020-02-04 12:00:00|6866.16|6866.16|6868.48|6868.48|6870.35|6870.35|6866.16|6866.16|0
1580817900000|2020-02-04 12:05:00|6870.35|6870.35|6865.16|6865.16|6870.35|6870.35|6863.29|6863.29|0
1580818200000|2020-02-04 12:10:00|6864.84|6864.84|6864.92|6864.92|6864.92|6864.92|6859.24|6859.24|0
1580818500000|2020-02-04 12:15:00|6866.79|6866.79|6868.66|6868.66|6868.66|6868.66|6866.77|6866.77|0
1580818800000|2020-02-04 12:20:00|6870.52|6870.52|6871.95|6871.95|6872.39|6872.39|6868.22|6868.22|0
1580819100000|2020-02-04 12:25:00|6871.63|6871.63|6876.39|6876.39|6878.26|6878.26|6869.74|6869.74|0
1580819400000|2020-02-04 12:30:00|6880.12|6880.12|6875.53|6875.53|6880.12|6880.12|6869.93|6869.93|0
1580819700000|2020-02-04 12:35:00|6873.67|6873.67|6877.81|6877.81|6877.81|6877.81|6873.67|6873.67|0
1580820000000|2020-02-04 12:40:00|6875.94|6875.94|6875.94|6875.94|6879.68|6879.68|6875.94|6875.94|0
1580820300000|2020-02-04 12:45:00|6877.81|6877.81|6874.05|6874.05|6877.81|6877.81|6874.05|6874.05|0
1580820600000|2020-02-04 12:50:00|6875.91|6875.91|6875.91|6875.91|6875.91|6875.91|6874.05|6874.05|0
1580820900000|2020-02-04 12:55:00|6874.05|6874.05|6875.37|6875.37|6875.37|6875.37|6873.06|6873.06|0
1580821200000|2020-02-04 13:00:00|6877.24|6877.24|6871.63|6871.63|6877.24|6877.24|6871.63|6871.63|0
1580821500000|2020-02-04 13:05:00|6869.76|6869.76|6875.37|6875.37|6875.37|6875.37|6869.76|6869.76|0
1580821800000|2020-02-04 13:10:00|6875.81|6875.81|6872.16|6872.16|6876.13|6876.13|6872.16|6872.16|0
1580822100000|2020-02-04 13:15:00|6870.29|6870.29|6874.79|6874.79|6878.53|6878.53|6870.29|6870.29|0
1580822400000|2020-02-04 13:20:00|6874.91|6874.91|6877.97|6877.97|6877.97|6877.97|6874.87|6874.87|0
1580822700000|2020-02-04 13:25:00|6879.83|6879.83|6876.75|6876.75|6881.7|6881.7|6876.75|6876.75|0
1580823000000|2020-02-04 13:30:00|6878.62|6878.62|6878.62|6878.62|6882.36|6882.36|6876.75|6876.75|0
1580823300000|2020-02-04 13:35:00|6880.49|6880.49|6880.31|6880.31|6882.35|6882.35|6878.43|6878.43|0
1580823600000|2020-02-04 13:40:00|6879.87|6879.87|6886.7|6886.7|6886.93|6886.93|6879.87|6879.87|0
1580823900000|2020-02-04 13:45:00|6887.36|6887.36|6883.45|6883.45|6887.36|6887.36|6883.45|6883.45|0
1580824200000|2020-02-04 13:50:00|6887.18|6887.18|6889.22|6889.22|6891.08|6891.08|6887.18|6887.18|0
1580824500000|2020-02-04 13:55:00|6891.08|6891.08|6892.95|6892.95|6892.95|6892.95|6889.22|6889.22|0
1580824800000|2020-02-04 14:00:00|6892.96|6892.96|6895.42|6895.42|6897.05|6897.05|6892.96|6892.96|0
1580825100000|2020-02-04 14:05:00|6899.15|6899.15|6893.99|6893.99|6899.15|6899.15|6893.99|6893.99|0
1580825400000|2020-02-04 14:10:00|6895.86|6895.86|6897.73|6897.73|6897.73|6897.73|6892.12|6892.12|0
1580825700000|2020-02-04 14:15:00|6895.86|6895.86|6899.41|6899.41|6899.6|6899.6|6895.86|6895.86|0
1580826000000|2020-02-04 14:20:00|6897.55|6897.55|6897.73|6897.73|6897.73|6897.73|6897.55|6897.55|0
1580826300000|2020-02-04 14:25:00|6895.86|6895.86|6900.77|6900.77|6902.96|6902.96|6895.86|6895.86|0
1580826600000|2020-02-04 14:30:00|6902.64|6902.64|6898.79|6898.79|6906.23|6906.23|6898.36|6898.36|0
1580826900000|2020-02-04 14:35:00|6896.92|6896.92|6884.29|6884.29|6898.79|6898.79|6884.29|6884.29|0
1580827200000|2020-02-04 14:40:00|6886.16|6886.16|6887.16|6887.16|6891.54|6891.54|6885.93|6885.93|0
1580827500000|2020-02-04 14:45:00|6889.03|6889.03|6899.62|6899.62|6899.85|6899.85|6889.03|6889.03|0
1580827800000|2020-02-04 14:50:00|6901.49|6901.49|6897.53|6897.53|6901.86|6901.86|6897.53|6897.53|0
1580828100000|2020-02-04 14:55:00|6895.66|6895.66|6896.98|6896.98|6899.4|6899.4|6895.66|6895.66|0
1580828400000|2020-02-04 15:00:00|6898.85|6898.85|6891.05|6891.05|6900.71|6900.71|6891.05|6891.05|0
1580828700000|2020-02-04 15:05:00|6889.19|6889.19|6890.36|6890.36|6891.1|6891.1|6889.19|6889.19|0
1580829000000|2020-02-04 15:10:00|6892.22|6892.22|6880.69|6880.69|6892.22|6892.22|6880.69|6880.69|0
1580829300000|2020-02-04 15:15:00|6880.51|6880.51|6882.34|6882.34|6882.34|6882.34|6876.54|6876.54|0
1580829600000|2020-02-04 15:20:00|6882.28|6882.28|6890.96|6890.96|6891.32|6891.32|6882.28|6882.28|0
1580829900000|2020-02-04 15:25:00|6892.83|6892.83|6893.24|6893.24|6895.34|6895.34|6889.1|6889.1|0
1580830200000|2020-02-04 15:30:00|6891.38|6891.38|6888.26|6888.26|6891.75|6891.75|6888.01|6888.01|0
1580830500000|2020-02-04 15:35:00|6890.13|6890.13|6886.48|6886.48|6890.16|6890.16|6884.93|6884.93|0
1580830800000|2020-02-04 15:40:00|6888.34|6888.34|6886.33|6886.33|6888.34|6888.34|6885.55|6885.55|0
1580831100000|2020-02-04 15:45:00|6885.87|6885.87|6882.36|6882.36|6885.87|6885.87|6881.67|6881.67|0
1580831400000|2020-02-04 15:50:00|6882.58|6882.58|6885.28|6885.28|6887.18|6887.18|6882.48|6882.48|0
1580831700000|2020-02-04 15:55:00|6885.32|6885.32|6888.53|6888.53|6888.82|6888.82|6884.74|6884.74|0
1580832000000|2020-02-04 16:00:00|6884.8|6884.8|6883.08|6883.08|6888.92|6888.92|6882.99|6882.99|0
1580832300000|2020-02-04 16:05:00|6881.21|6881.21|6875.56|6875.56|6883.35|6883.35|6870.66|6870.66|0
1580832600000|2020-02-04 16:10:00|6875.55|6875.55|6872.94|6872.94|6875.78|6875.78|6872.05|6872.05|0
1580832900000|2020-02-04 16:15:00|6873.26|6873.26|6871.63|6871.63|6875.61|6875.61|6871.12|6871.12|0
1580833200000|2020-02-04 16:20:00|6871.41|6871.41|6869.67|6869.67|6872.04|6872.04|6867.56|6867.56|0
1580833500000|2020-02-04 16:25:00|6869.49|6869.49|6874.19|6874.19|6877.16|6877.16|6869.46|6869.46|0
1580890500000|2020-02-05 08:15:00|6878.32|6878.32|6871.99|6871.99|6883.59|6883.59|6871.77|6871.77|0
1580890800000|2020-02-05 08:20:00|6870.12|6870.12|6872.57|6872.57|6873.22|6873.22|6861.78|6861.78|0
1580891100000|2020-02-05 08:25:00|6872.39|6872.39|6889.34|6889.34|6889.34|6889.34|6872.16|6872.16|0
1580891400000|2020-02-05 08:30:00|6889.52|6889.52|6902.6|6902.6|6902.6|6902.6|6889.52|6889.52|0
1580891700000|2020-02-05 08:35:00|6902.38|6902.38|6920.5|6920.5|6926.1|6926.1|6902.16|6902.16|0
1580892000000|2020-02-05 08:40:00|6920.68|6920.68|6933.03|6933.03|6933.03|6933.03|6920.68|6920.68|0
1580892300000|2020-02-05 08:45:00|6933.57|6933.57|6941.32|6941.32|6949.97|6949.97|6933.21|6933.21|0
1580892600000|2020-02-05 08:50:00|6939.45|6939.45|6928.96|6928.96|6946.76|6946.76|6925.09|6925.09|0
1580892900000|2020-02-05 08:55:00|6932.7|6932.7|6931.43|6931.43|6936.99|6936.99|6929.32|6929.32|0
1580893200000|2020-02-05 09:00:00|6929.56|6929.56|6930.78|6930.78|6930.78|6930.78|6921.44|6921.44|0
1580893500000|2020-02-05 09:05:00|6934.52|6934.52|6934.41|6934.41|6938.25|6938.25|6932.65|6932.65|0
1580893800000|2020-02-05 09:10:00|6936.28|6936.28|6921.78|6921.78|6936.28|6936.28|6921.78|6921.78|0
1580894100000|2020-02-05 09:15:00|6923.65|6923.65|6935.01|6935.01|6936.87|6936.87|6923.65|6923.65|0
1580894400000|2020-02-05 09:20:00|6938.74|6938.74|6936.52|6936.52|6942.48|6942.48|6936.52|6936.52|0
1580894700000|2020-02-05 09:25:00|6936.3|6936.3|6941.47|6941.47|6943.55|6943.55|6936.08|6936.08|0
1580895000000|2020-02-05 09:30:00|6941.91|6941.91|6942.68|6942.68|6942.68|6942.68|6936.3|6936.3|0
1580895300000|2020-02-05 09:35:00|6944.54|6944.54|6940.08|6940.08|6944.54|6944.54|6934.82|6934.82|0
1580895600000|2020-02-05 09:40:00|6938.21|6938.21|6946.01|6946.01|6946.1|6946.1|6938.21|6938.21|0
1580895900000|2020-02-05 09:45:00|6945.83|6945.83|6935.71|6935.71|6945.83|6945.83|6935.71|6935.71|0
1580896200000|2020-02-05 09:50:00|6939.45|6939.45|6942.32|6942.32|6944.18|6944.18|6938.54|6938.54|0
1580896500000|2020-02-05 09:55:00|6944.18|6944.18|6932.8|6932.8|6944.18|6944.18|6931.78|6931.78|0
1580896800000|2020-02-05 10:00:00|6933.45|6933.45|6927.91|6927.91|6934.09|6934.09|6924.17|6924.17|0
1580897100000|2020-02-05 10:05:00|6928.09|6928.09|6927.54|6927.54|6928.09|6928.09|6922.26|6922.26|0
1580897400000|2020-02-05 10:10:00|6927.61|6927.61|6927.37|6927.37|6928.33|6928.33|6927.37|6927.37|0
1580897700000|2020-02-05 10:15:00|6925.5|6925.5|6922.67|6922.67|6925.5|6925.5|6918.93|6918.93|0
1580898000000|2020-02-05 10:20:00|6922.34|6922.34|6916.35|6916.35|6922.44|6922.44|6916.03|6916.03|0
1580898300000|2020-02-05 10:25:00|6918.22|6918.22|6918.71|6918.71|6918.71|6918.71|6916.7|6916.7|0
1580898600000|2020-02-05 10:30:00|6920.58|6920.58|6914.48|6914.48|6920.58|6920.58|6914.48|6914.48|0
1580898900000|2020-02-05 10:35:00|6914.59|6914.59|6923.02|6923.02|6923.02|6923.02|6914.49|6914.49|0
1580899200000|2020-02-05 10:40:00|6921.16|6921.16|6918.73|6918.73|6923.06|6923.06|6918.73|6918.73|0
1580899500000|2020-02-05 10:45:00|6920.59|6920.59|6920.69|6920.69|6920.69|6920.69|6918.73|6918.73|0
1580899800000|2020-02-05 10:50:00|6918.82|6918.82|6916.82|6916.82|6920.74|6920.74|6916.82|6916.82|0
1580900100000|2020-02-05 10:55:00|6916.59|6916.59|6921.29|6921.29|6923.15|6923.15|6916.59|6916.59|0
1580900400000|2020-02-05 11:00:00|6921.07|6921.07|6921.16|6921.16|6923.03|6923.03|6921.07|6921.07|0
1580900700000|2020-02-05 11:05:00|6921.25|6921.25|6923.52|6923.52|6923.52|6923.52|6920.44|6920.44|0
1580901000000|2020-02-05 11:10:00|6921.65|6921.65|6918.4|6918.4|6922.13|6922.13|6918.4|6918.4|0
1580901300000|2020-02-05 11:15:00|6918.18|6918.18|6920.74|6920.74|6920.74|6920.74|6916.97|6916.97|0
1580901600000|2020-02-05 11:20:00|6920.77|6920.77|6929.82|6929.82|6929.82|6929.82|6920.62|6920.62|0
1580901900000|2020-02-05 11:25:00|6927.95|6927.95|6927.63|6927.63|6932.37|6932.37|6927.63|6927.63|0
1580902200000|2020-02-05 11:30:00|6927.81|6927.81|6922.57|6922.57|6927.81|6927.81|6921.61|6921.61|0
1580902500000|2020-02-05 11:35:00|6922.34|6922.34|6905.87|6905.87|6924.21|6924.21|6897.93|6897.93|0
1580902800000|2020-02-05 11:40:00|6904|6904|6911.3|6911.3|6911.3|6911.3|6900.26|6900.26|0
1580903100000|2020-02-05 11:45:00|6911.33|6911.33|6913.46|6913.46|6913.46|6913.46|6907.83|6907.83|0
1580903400000|2020-02-05 11:50:00|6914.1|6914.1|6911.87|6911.87|6915.11|6915.11|6911.87|6911.87|0
1580903700000|2020-02-05 11:55:00|6910|6910|6906.65|6906.65|6910.39|6910.39|6906.65|6906.65|0
1580904000000|2020-02-05 12:00:00|6907.3|6907.3|6911.9|6911.9|6913.77|6913.77|6907|6907|0
1580904300000|2020-02-05 12:05:00|6911.26|6911.26|6916.64|6916.64|6916.82|6916.82|6911.26|6911.26|0
1580904600000|2020-02-05 12:10:00|6916.71|6916.71|6915.79|6915.79|6917.65|6917.65|6915.79|6915.79|0
1580904900000|2020-02-05 12:15:00|6919.52|6919.52|6927.55|6927.55|6927.57|6927.57|6919.52|6919.52|0
1580905200000|2020-02-05 12:20:00|6927.74|6927.74|6930.35|6930.35|6934.08|6934.08|6927.74|6927.74|0
1580905500000|2020-02-05 12:25:00|6929.98|6929.98|6935.28|6935.28|6935.6|6935.6|6929.98|6929.98|0
1580905800000|2020-02-05 12:30:00|6933.41|6933.41|6936.91|6936.91|6937.57|6937.57|6931.54|6931.54|0
1580906100000|2020-02-05 12:35:00|6936.78|6936.78|6938.75|6938.75|6938.81|6938.81|6936.78|6936.78|0
1580906400000|2020-02-05 12:40:00|6935.02|6935.02|6928.22|6928.22|6935.02|6935.02|6928.22|6928.22|0
1580906700000|2020-02-05 12:45:00|6926.36|6926.36|6929.93|6929.93|6930.09|6930.09|6926.36|6926.36|0
1580907000000|2020-02-05 12:50:00|6928.07|6928.07|6930.08|6930.08|6930.08|6930.08|6928.07|6928.07|0
1580907300000|2020-02-05 12:55:00|6931.94|6931.94|6929.97|6929.97|6933.81|6933.81|6929.97|6929.97|0
1580907600000|2020-02-05 13:00:00|6928.1|6928.1|6932.23|6932.23|6932.23|6932.23|6928.1|6928.1|0
1580907900000|2020-02-05 13:05:00|6930.36|6930.36|6932.41|6932.41|6932.41|6932.41|6930.36|6930.36|0
1580908200000|2020-02-05 13:10:00|6934.28|6934.28|6934.67|6934.67|6934.67|6934.67|6932.16|6932.16|0
1580908500000|2020-02-05 13:15:00|6936.54|6936.54|6934.99|6934.99|6940.6|6940.6|6933.12|6933.12|0
1580908800000|2020-02-05 13:20:00|6935.46|6935.46|6936.88|6936.88|6936.88|6936.88|6935.46|6935.46|0
1580909100000|2020-02-05 13:25:00|6936.82|6936.82|6935.79|6935.79|6936.82|6936.82|6935.79|6935.79|0
1580909400000|2020-02-05 13:30:00|6933.92|6933.92|6937.36|6937.36|6939.01|6939.01|6933.92|6933.92|0
1580909700000|2020-02-05 13:35:00|6937.12|6937.12|6935.23|6935.23|6937.12|6937.12|6935.23|6935.23|0
1580910000000|2020-02-05 13:40:00|6934.99|6934.99|6934.85|6934.85|6938.73|6938.73|6934.85|6934.85|0
1580910300000|2020-02-05 13:45:00|6932.98|6932.98|6939.34|6939.34|6939.99|6939.99|6931.11|6931.11|0
1580910600000|2020-02-05 13:50:00|6937.48|6937.48|6941.22|6941.22|6943.08|6943.08|6937.48|6937.48|0
1580910900000|2020-02-05 13:55:00|6943.08|6943.08|6939.17|6939.17|6944.95|6944.95|6939.17|6939.17|0
1580911200000|2020-02-05 14:00:00|6941.03|6941.03|6946.31|6946.31|6946.63|6946.63|6941.02|6941.02|0
1580911500000|2020-02-05 14:05:00|6946.63|6946.63|6941.22|6941.22|6946.81|6946.81|6941.22|6941.22|0
1580911800000|2020-02-05 14:10:00|6939.35|6939.35|6935.1|6935.1|6939.35|6939.35|6933.75|6933.75|0
1580912100000|2020-02-05 14:15:00|6936.97|6936.97|6944.64|6944.64|6944.71|6944.71|6936.97|6936.97|0
1580912400000|2020-02-05 14:20:00|6944.71|6944.71|6942.33|6942.33|6944.74|6944.74|6942.33|6942.33|0
1580912700000|2020-02-05 14:25:00|6946.06|6946.06|6948.18|6948.18|6950.28|6950.28|6946.06|6946.06|0
1580913000000|2020-02-05 14:30:00|6950.05|6950.05|6953.98|6953.98|6959.64|6959.64|6949.95|6949.95|0
1580913300000|2020-02-05 14:35:00|6953.75|6953.75|6947.08|6947.08|6955.61|6955.61|6945.58|6945.58|0
1580913600000|2020-02-05 14:40:00|6946.64|6946.64|6949.48|6949.48|6951.34|6951.34|6941.96|6941.96|0
1580913900000|2020-02-05 14:45:00|6949.54|6949.54|6948.12|6948.12|6951.86|6951.86|6947.61|6947.61|0
1580914200000|2020-02-05 14:50:00|6949.99|6949.99|6942.14|6942.14|6951.39|6951.39|6940.73|6940.73|0
1580914500000|2020-02-05 14:55:00|6940.27|6940.27|6940.9|6940.9|6942.59|6942.59|6936.98|6936.98|0
1580914800000|2020-02-05 15:00:00|6944.64|6944.64|6944.08|6944.08|6947.93|6947.93|6942.77|6942.77|0
1580915100000|2020-02-05 15:05:00|6945.95|6945.95|6939.24|6939.24|6947.82|6947.82|6938.92|6938.92|0
1580915400000|2020-02-05 15:10:00|6939.88|6939.88|6931.58|6931.58|6941.34|6941.34|6931.58|6931.58|0
1580915700000|2020-02-05 15:15:00|6933.45|6933.45|6921.54|6921.54|6933.45|6933.45|6921.54|6921.54|0
1580916000000|2020-02-05 15:20:00|6923.41|6923.41|6933.11|6933.11|6933.11|6933.11|6923.41|6923.41|0
1580916300000|2020-02-05 15:25:00|6934.98|6934.98|6927.88|6927.88|6934.98|6934.98|6922.91|6922.91|0
1580916600000|2020-02-05 15:30:00|6926.01|6926.01|6930.24|6930.24|6932.11|6932.11|6926.01|6926.01|0
1580916900000|2020-02-05 15:35:00|6932.11|6932.11|6929.79|6929.79|6932.11|6932.11|6924.17|6924.17|0
1580917200000|2020-02-05 15:40:00|6930.01|6930.01|6926.37|6926.37|6930.04|6930.04|6924.41|6924.41|0
1580917500000|2020-02-05 15:45:00|6928.24|6928.24|6928.27|6928.27|6930.43|6930.43|6927.41|6927.41|0
1580917800000|2020-02-05 15:50:00|6928.46|6928.46|6938.05|6938.05|6938.32|6938.32|6928.46|6928.46|0
1580918100000|2020-02-05 15:55:00|6938.37|6938.37|6940.44|6940.44|6942.73|6942.73|6935.19|6935.19|0
1580918400000|2020-02-05 16:00:00|6942.31|6942.31|6933.55|6933.55|6942.31|6942.31|6933.55|6933.55|0
1580918700000|2020-02-05 16:05:00|6933.23|6933.23|6935.51|6935.51|6935.71|6935.71|6931.75|6931.75|0
1580919000000|2020-02-05 16:10:00|6935.18|6935.18|6934.87|6934.87|6937.18|6937.18|6932.95|6932.95|0
1580919300000|2020-02-05 16:15:00|6935.05|6935.05|6933.26|6933.26|6935.87|6935.87|6933.22|6933.22|0
1580919600000|2020-02-05 16:20:00|6932.94|6932.94|6938.93|6938.93|6938.93|6938.93|6932.4|6932.4|0
1580919900000|2020-02-05 16:25:00|6940.8|6940.8|6932.17|6932.17|6942.08|6942.08|6926.93|6926.93|0
1580976900000|2020-02-06 08:15:00|6986.15|6986.15|6979.66|6979.66|6988.02|6988.02|6979.66|6979.66|0
1580977200000|2020-02-06 08:20:00|6979.41|6979.41|6980.4|6980.4|6986.01|6986.01|6979.41|6979.41|0
1580977500000|2020-02-06 08:25:00|6980.53|6980.53|6990|6990|6990.96|6990.96|6980.53|6980.53|0
1580977800000|2020-02-06 08:30:00|6989.77|6989.77|6987.85|6987.85|6994.1|6994.1|6987.85|6987.85|0
1580978100000|2020-02-06 08:35:00|6985.98|6985.98|6988.56|6988.56|6990.29|6990.29|6985.98|6985.98|0
1580978400000|2020-02-06 08:40:00|6988.64|6988.64|6989.81|6989.81|6989.81|6989.81|6987.75|6987.75|0
1580978700000|2020-02-06 08:45:00|6989.58|6989.58|6989.76|6989.76|6989.76|6989.76|6983.74|6983.74|0
1580979000000|2020-02-06 08:50:00|6989.95|6989.95|6999.31|6999.31|7004.01|7004.01|6989.39|6989.39|0
1580979300000|2020-02-06 08:55:00|6993.71|6993.71|6994.07|6994.07|6995.58|6995.58|6993.71|6993.71|0
1580979600000|2020-02-06 09:00:00|6990.34|6990.34|6980.91|6980.91|6992.21|6992.21|6980.91|6980.91|0
1580979900000|2020-02-06 09:05:00|6981.15|6981.15|6987.13|6987.13|6987.13|6987.13|6980.88|6980.88|0
1580980200000|2020-02-06 09:10:00|6985.26|6985.26|6987.35|6987.35|6987.35|6987.35|6981.67|6981.67|0
1580980500000|2020-02-06 09:15:00|6985.48|6985.48|6979.07|6979.07|6986.82|6986.82|6979.07|6979.07|0
1580980800000|2020-02-06 09:20:00|6979.31|6979.31|6963.17|6963.17|6979.31|6979.31|6963.17|6963.17|0
1580981100000|2020-02-06 09:25:00|6959.43|6959.43|6958.17|6958.17|6961.91|6961.91|6958.17|6958.17|0
1580981400000|2020-02-06 09:30:00|6960.04|6960.04|6963.56|6963.56|6963.56|6963.56|6959.82|6959.82|0
1580981700000|2020-02-06 09:35:00|6961.69|6961.69|6959.45|6959.45|6965.63|6965.63|6959.45|6959.45|0
1580982000000|2020-02-06 09:40:00|6958.9|6958.9|6959.79|6959.79|6960.07|6960.07|6956.5|6956.5|0
1580982300000|2020-02-06 09:45:00|6961.66|6961.66|6963.5|6963.5|6963.5|6963.5|6959.76|6959.76|0
1580982600000|2020-02-06 09:50:00|6963.32|6963.32|6972.09|6972.09|6972.09|6972.09|6963.32|6963.32|0
1580982900000|2020-02-06 09:55:00|6972.27|6972.27|6974.32|6974.32|6978.05|6978.05|6968.71|6968.71|0
1580983200000|2020-02-06 10:00:00|6972.45|6972.45|6967.69|6967.69|6972.45|6972.45|6965.83|6965.83|0
1580983500000|2020-02-06 10:05:00|6963.96|6963.96|6963.96|6963.96|6963.96|6963.96|6963.96|6963.96|0
1580983800000|2020-02-06 10:10:00|6965.5|6965.5|6967.78|6967.78|6967.83|6967.83|6965.5|6965.5|0
1580984100000|2020-02-06 10:15:00|6968.24|6968.24|6968.94|6968.94|6972.68|6972.68|6967.07|6967.07|0
1580984400000|2020-02-06 10:20:00|6968.86|6968.86|6966.99|6966.99|6970.73|6970.73|6966.99|6966.99|0
1580984700000|2020-02-06 10:25:00|6967.43|6967.43|6970.47|6970.47|6970.47|6970.47|6965.56|6965.56|0
1580985000000|2020-02-06 10:30:00|6969.83|6969.83|6965.4|6965.4|6969.9|6969.9|6965.4|6965.4|0
1580985300000|2020-02-06 10:35:00|6963.53|6963.53|6962.14|6962.14|6965.88|6965.88|6962.14|6962.14|0
1580985600000|2020-02-06 10:40:00|6958.41|6958.41|6952.81|6952.81|6958.41|6958.41|6950.94|6950.94|0
1580985900000|2020-02-06 10:45:00|6954.68|6954.68|6948.63|6948.63|6956.55|6956.55|6948.63|6948.63|0
1580986200000|2020-02-06 10:50:00|6948.55|6948.55|6946.72|6946.72|6948.63|6948.63|6945.84|6945.84|0
1580986500000|2020-02-06 10:55:00|6948.59|6948.59|6942.94|6942.94|6948.81|6948.81|6942.3|6942.3|0
1580986800000|2020-02-06 11:00:00|6944.81|6944.81|6953.15|6953.15|6953.15|6953.15|6944.73|6944.73|0
1580987100000|2020-02-06 11:05:00|6949.42|6949.42|6955.31|6955.31|6955.31|6955.31|6949.42|6949.42|0
1580987400000|2020-02-06 11:10:00|6955.54|6955.54|6952.49|6952.49|6955.86|6955.86|6952.27|6952.27|0
1580987700000|2020-02-06 11:15:00|6952.71|6952.71|6949.26|6949.26|6953.9|6953.9|6949.26|6949.26|0
1580988000000|2020-02-06 11:20:00|6951.13|6951.13|6947.71|6947.71|6951.45|6951.45|6947.71|6947.71|0
1580988300000|2020-02-06 11:25:00|6949.58|6949.58|6950.32|6950.32|6951.13|6951.13|6949.26|6949.26|0
1580988600000|2020-02-06 11:30:00|6950.1|6950.1|6960.62|6960.62|6960.62|6960.62|6950.1|6950.1|0
1580988900000|2020-02-06 11:35:00|6962.49|6962.49|6960.93|6960.93|6964.36|6964.36|6960.57|6960.57|0
1580989200000|2020-02-06 11:40:00|6959.07|6959.07|6960.49|6960.49|6960.49|6960.49|6956.75|6956.75|0
1580989500000|2020-02-06 11:45:00|6960.81|6960.81|6952.09|6952.09|6963.23|6963.23|6952.09|6952.09|0
1580989800000|2020-02-06 11:50:00|6951.77|6951.77|6945.37|6945.37|6953.64|6953.64|6943.82|6943.82|0
1580990100000|2020-02-06 11:55:00|6945.83|6945.83|6953.79|6953.79|6954.12|6954.12|6945.6|6945.6|0
1580990400000|2020-02-06 12:00:00|6953.13|6953.13|6958.5|6958.5|6958.56|6958.56|6951.15|6951.15|0
1580990700000|2020-02-06 12:05:00|6958.44|6958.44|6951.54|6951.54|6962.14|6962.14|6951.54|6951.54|0
1580991000000|2020-02-06 12:10:00|6955.28|6955.28|6953.18|6953.18|6955.28|6955.28|6953.18|6953.18|0
1580991300000|2020-02-06 12:15:00|6955.04|6955.04|6956.68|6956.68|6956.9|6956.9|6952.91|6952.91|0
1580991600000|2020-02-06 12:20:00|6958.55|6958.55|6960.42|6960.42|6960.42|6960.42|6958.55|6958.55|0
1580991900000|2020-02-06 12:25:00|6958.55|6958.55|6952.78|6952.78|6958.55|6958.55|6949|6949|0
1580992200000|2020-02-06 12:30:00|6952.84|6952.84|6954.71|6954.71|6954.71|6954.71|6952.83|6952.83|0
1580992500000|2020-02-06 12:35:00|6954.73|6954.73|6956.45|6956.45|6956.45|6956.45|6954.29|6954.29|0
1580992800000|2020-02-06 12:40:00|6956.63|6956.63|6956.26|6956.26|6959.23|6959.23|6954.4|6954.4|0
1580993100000|2020-02-06 12:45:00|6956.34|6956.34|6954.49|6954.49|6958.22|6958.22|6954.49|6954.49|0
1580993400000|2020-02-06 12:50:00|6952.62|6952.62|6952.46|6952.46|6952.62|6952.62|6952.39|6952.39|0
1580993700000|2020-02-06 12:55:00|6951.49|6951.49|6953.36|6953.36|6953.36|6953.36|6951.49|6951.49|0
1580994000000|2020-02-06 13:00:00|6952.92|6952.92|6952.69|6952.69|6952.92|6952.92|6950.82|6950.82|0
1580994300000|2020-02-06 13:05:00|6954.55|6954.55|6954.55|6954.55|6954.55|6954.55|6954.32|6954.32|0
1580994600000|2020-02-06 13:10:00|6956.42|6956.42|6958.12|6958.12|6958.12|6958.12|6954.38|6954.38|0
1580994900000|2020-02-06 13:15:00|6959.99|6959.99|6959.99|6959.99|6959.99|6959.99|6958.12|6958.12|0
1580995200000|2020-02-06 13:20:00|6959.66|6959.66|6961.53|6961.53|6961.53|6961.53|6957.8|6957.8|0
1580995500000|2020-02-06 13:25:00|6963.4|6963.4|6966.7|6966.7|6970.87|6970.87|6963.4|6963.4|0
1580995800000|2020-02-06 13:30:00|6966.88|6966.88|6975.26|6975.26|6975.26|6975.26|6966.88|6966.88|0
1580996100000|2020-02-06 13:35:00|6975.06|6975.06|6979.05|6979.05|6980.03|6980.03|6970.05|6970.05|0
1580996400000|2020-02-06 13:40:00|6982.79|6982.79|6978.63|6978.63|6984.66|6984.66|6978.63|6978.63|0
1580996700000|2020-02-06 13:45:00|6978.53|6978.53|6978.4|6978.4|6978.53|6978.53|6975.75|6975.75|0
1580997000000|2020-02-06 13:50:00|6978.17|6978.17|6973.69|6973.69|6978.17|6978.17|6973.23|6973.23|0
1580997300000|2020-02-06 13:55:00|6975.56|6975.56|6978.95|6978.95|6980.82|6980.82|6975.12|6975.12|0
1580997600000|2020-02-06 14:00:00|6977.09|6977.09|6983.39|6983.39|6983.39|6983.39|6977.09|6977.09|0
1580997900000|2020-02-06 14:05:00|6983.4|6983.4|6981.53|6981.53|6983.4|6983.4|6975.93|6975.93|0
1580998200000|2020-02-06 14:10:00|6981.58|6981.58|6982.24|6982.24|6982.7|6982.7|6981.53|6981.53|0
1580998500000|2020-02-06 14:15:00|6980.37|6980.37|6976.4|6976.4|6980.59|6980.59|6974.53|6974.53|0
1580998800000|2020-02-06 14:20:00|6978.27|6978.27|6985.29|6985.29|6985.52|6985.52|6978.27|6978.27|0
1580999100000|2020-02-06 14:25:00|6984.97|6984.97|6984.6|6984.6|6986.52|6986.52|6984.6|6984.6|0
1580999400000|2020-02-06 14:30:00|6980.86|6980.86|6976.26|6976.26|6985.92|6985.92|6976.26|6976.26|0
1580999700000|2020-02-06 14:35:00|6975.9|6975.9|6967.35|6967.35|6976.72|6976.72|6966.19|6966.19|0
1581000000000|2020-02-06 14:40:00|6963.62|6963.62|6958.81|6958.81|6963.62|6963.62|6956.94|6956.94|0
1581000300000|2020-02-06 14:45:00|6960.68|6960.68|6961.93|6961.93|6962.23|6962.23|6955.07|6955.07|0
1581000600000|2020-02-06 14:50:00|6963.8|6963.8|6969.62|6969.62|6969.62|6969.62|6963.8|6963.8|0
1581000900000|2020-02-06 14:55:00|6973.36|6973.36|6978.81|6978.81|6978.81|6978.81|6973.36|6973.36|0
1581001200000|2020-02-06 15:00:00|6982.54|6982.54|6978.99|6978.99|6982.54|6982.54|6976.76|6976.76|0
1581001500000|2020-02-06 15:05:00|6977.12|6977.12|6971.29|6971.29|6978.81|6978.81|6971.29|6971.29|0
1581001800000|2020-02-06 15:10:00|6975.02|6975.02|6985.19|6985.19|6985.19|6985.19|6974.79|6974.79|0
1581002100000|2020-02-06 15:15:00|6983.33|6983.33|6982.46|6982.46|6984.97|6984.97|6980.59|6980.59|0
1581002400000|2020-02-06 15:20:00|6982.68|6982.68|6972.61|6972.61|6982.68|6982.68|6972.61|6972.61|0
1581002700000|2020-02-06 15:25:00|6978.22|6978.22|6981.7|6981.7|6983.59|6983.59|6977.98|6977.98|0
1581003000000|2020-02-06 15:30:00|6977.97|6977.97|6978.31|6978.31|6983.57|6983.57|6977.97|6977.97|0
1581003300000|2020-02-06 15:35:00|6976.44|6976.44|6976.44|6976.44|6976.44|6976.44|6976.44|6976.44|0
1581003600000|2020-02-06 15:40:00|6978.31|6978.31|6978.54|6978.54|6978.54|6978.54|6976.44|6976.44|0
1581003900000|2020-02-06 15:45:00|6978.53|6978.53|6987.36|6987.36|6987.36|6987.36|6978.53|6978.53|0
1581004200000|2020-02-06 15:50:00|6987.54|6987.54|6979.66|6979.66|6987.55|6987.55|6979.66|6979.66|0
1581004500000|2020-02-06 15:55:00|6979.67|6979.67|6975.83|6975.83|6982.29|6982.29|6975.65|6975.65|0
1581004800000|2020-02-06 16:00:00|6975.65|6975.65|6977.59|6977.59|6981.14|6981.14|6975.65|6975.65|0
1581005100000|2020-02-06 16:05:00|6977.26|6977.26|6975.35|6975.35|6979.13|6979.13|6975.12|6975.12|0
1581005400000|2020-02-06 16:10:00|6974.88|6974.88|6986.06|6986.06|6986.38|6986.38|6974.88|6974.88|0
1581005700000|2020-02-06 16:15:00|6984.19|6984.19|6981.6|6981.6|6984.63|6984.63|6980|6980|0
1581006000000|2020-02-06 16:20:00|6981.55|6981.55|6983.83|6983.83|6984.03|6984.03|6979.53|6979.53|0
1581006300000|2020-02-06 16:25:00|6983.61|6983.61|6985.01|6985.01|6986.48|6986.48|6977.4|6977.4|0
1581063300000|2020-02-07 08:15:00|6929.45|6929.45|6925.34|6925.34|6935.06|6935.06|6925.34|6925.34|0
1581063600000|2020-02-07 08:20:00|6923.47|6923.47|6923.39|6923.39|6925.34|6925.34|6923.15|6923.15|0
1581063900000|2020-02-07 08:25:00|6923.71|6923.71|6918.04|6918.04|6924.94|6924.94|6918.04|6918.04|0
1581064200000|2020-02-07 08:30:00|6919.91|6919.91|6921.08|6921.08|6929.25|6929.25|6919.91|6919.91|0
1581064500000|2020-02-07 08:35:00|6924.81|6924.81|6936.34|6936.34|6936.34|6936.34|6924.17|6924.17|0
1581064800000|2020-02-07 08:40:00|6934.47|6934.47|6934.47|6934.47|6936.34|6936.34|6932.61|6932.61|0
1581065100000|2020-02-07 08:45:00|6927|6927|6925.78|6925.78|6927.65|6927.65|6923.91|6923.91|0
1581065400000|2020-02-07 08:50:00|6925.46|6925.46|6911.86|6911.86|6925.46|6925.46|6905.03|6905.03|0
1581065700000|2020-02-07 08:55:00|6909.99|6909.99|6910.17|6910.17|6910.17|6910.17|6904.57|6904.57|0
1581066000000|2020-02-07 09:00:00|6910.63|6910.63|6914.92|6914.92|6914.92|6914.92|6910.63|6910.63|0
1581066300000|2020-02-07 09:05:00|6916.79|6916.79|6914.28|6914.28|6916.79|6916.79|6914.28|6914.28|0
1581066600000|2020-02-07 09:10:00|6916.15|6916.15|6918.02|6918.02|6919.88|6919.88|6916.15|6916.15|0
1581066900000|2020-02-07 09:15:00|6918.15|6918.15|6908.48|6908.48|6918.15|6918.15|6908.48|6908.48|0
1581067200000|2020-02-07 09:20:00|6909.13|6909.13|6911.32|6911.32|6912.86|6912.86|6909.13|6909.13|0
1581067500000|2020-02-07 09:25:00|6911.43|6911.43|6906.27|6906.27|6911.43|6911.43|6902.53|6902.53|0
1581067800000|2020-02-07 09:30:00|6904.4|6904.4|6898.36|6898.36|6906.28|6906.28|6898.36|6898.36|0
1581068100000|2020-02-07 09:35:00|6896.49|6896.49|6902.1|6902.1|6902.1|6902.1|6896.49|6896.49|0
1581068400000|2020-02-07 09:40:00|6902.56|6902.56|6902.5|6902.5|6904.36|6904.36|6902.5|6902.5|0
1581068700000|2020-02-07 09:45:00|6900.63|6900.63|6900.67|6900.67|6900.67|6900.67|6891.29|6891.29|0
1581069000000|2020-02-07 09:50:00|6898.8|6898.8|6902.54|6902.54|6904.53|6904.53|6898.8|6898.8|0
1581069300000|2020-02-07 09:55:00|6904.41|6904.41|6902.87|6902.87|6906.6|6906.6|6902.87|6902.87|0
1581069600000|2020-02-07 10:00:00|6903.23|6903.23|6912.57|6912.57|6912.57|6912.57|6903.23|6903.23|0
1581069900000|2020-02-07 10:05:00|6914.44|6914.44|6910.82|6910.82|6914.56|6914.56|6910.82|6910.82|0
1581070200000|2020-02-07 10:10:00|6908.95|6908.95|6900.36|6900.36|6910.82|6910.82|6900.36|6900.36|0
1581070500000|2020-02-07 10:15:00|6902.23|6902.23|6893.07|6893.07|6902.23|6902.23|6891.21|6891.21|0
1581070800000|2020-02-07 10:20:00|6891.21|6891.21|6898.44|6898.44|6898.44|6898.44|6889.34|6889.34|0
1581071400000|2020-02-07 10:30:00|6900.31|6900.31|6890.12|6890.12|6900.49|6900.49|6889.9|6889.9|0
1581071700000|2020-02-07 10:35:00|6889.47|6889.47|6888.51|6888.51|6890.38|6890.38|6885.66|6885.66|0
1581072000000|2020-02-07 10:40:00|6886.64|6886.64|6886.69|6886.69|6886.69|6886.69|6881.04|6881.04|0
1581072300000|2020-02-07 10:45:00|6888.56|6888.56|6888.47|6888.47|6888.56|6888.56|6888.47|6888.47|0
1581072600000|2020-02-07 10:50:00|6892.21|6892.21|6885.46|6885.46|6892.21|6892.21|6882.95|6882.95|0
1581072900000|2020-02-07 10:55:00|6883.59|6883.59|6881.25|6881.25|6885.5|6885.5|6879.16|6879.16|0
1581073200000|2020-02-07 11:00:00|6884.99|6884.99|6883.85|6883.85|6884.99|6884.99|6879.38|6879.38|0
1581073500000|2020-02-07 11:05:00|6881.98|6881.98|6881.97|6881.97|6881.98|6881.98|6881.97|6881.97|0
1581073800000|2020-02-07 11:10:00|6883.84|6883.84|6883.18|6883.18|6883.84|6883.84|6879.44|6879.44|0
1581074100000|2020-02-07 11:15:00|6885.05|6885.05|6886.92|6886.92|6886.92|6886.92|6885.05|6885.05|0
1581074400000|2020-02-07 11:20:00|6886.9|6886.9|6886.91|6886.91|6888.96|6888.96|6886.9|6886.9|0
1581074700000|2020-02-07 11:25:00|6885.05|6885.05|6881.31|6881.31|6885.05|6885.05|6879.44|6879.44|0
1581075000000|2020-02-07 11:30:00|6883.18|6883.18|6884.54|6884.54|6885.05|6885.05|6883.18|6883.18|0
1581075300000|2020-02-07 11:35:00|6884.58|6884.58|6891.73|6891.73|6891.73|6891.73|6884.57|6884.57|0
1581075600000|2020-02-07 11:40:00|6893.6|6893.6|6896.05|6896.05|6896.05|6896.05|6891.85|6891.85|0
1581075900000|2020-02-07 11:45:00|6894.18|6894.18|6894.41|6894.41|6896.38|6896.38|6894.18|6894.18|0
1581076200000|2020-02-07 11:50:00|6894.23|6894.23|6896.83|6896.83|6896.93|6896.93|6892.55|6892.55|0
1581076500000|2020-02-07 11:55:00|6896.13|6896.13|6896.97|6896.97|6896.97|6896.97|6895.9|6895.9|0
1581076800000|2020-02-07 12:00:00|6896.73|6896.73|6901.95|6901.95|6901.95|6901.95|6893.83|6893.83|0
1581077100000|2020-02-07 12:05:00|6901.4|6901.4|6897.19|6897.19|6901.4|6901.4|6896.96|6896.96|0
1581077400000|2020-02-07 12:10:00|6895.32|6895.32|6893.03|6893.03|6895.32|6895.32|6892.81|6892.81|0
1581077700000|2020-02-07 12:15:00|6892.81|6892.81|6896.55|6896.55|6896.55|6896.55|6892.81|6892.81|0
1581078000000|2020-02-07 12:20:00|6894.68|6894.68|6890.94|6890.94|6894.68|6894.68|6890.94|6890.94|0
1581078300000|2020-02-07 12:25:00|6890.97|6890.97|6896.03|6896.03|6896.75|6896.75|6890.97|6890.97|0
1581078600000|2020-02-07 12:30:00|6896.26|6896.26|6898.87|6898.87|6898.87|6898.87|6894.39|6894.39|0
1581078900000|2020-02-07 12:35:00|6900.74|6900.74|6896.86|6896.86|6900.74|6900.74|6896.54|6896.54|0
1581079200000|2020-02-07 12:40:00|6896.87|6896.87|6898.52|6898.52|6898.52|6898.52|6896.65|6896.65|0
1581079500000|2020-02-07 12:45:00|6898.58|6898.58|6902.31|6902.31|6902.31|6902.31|6896.71|6896.71|0
1581079800000|2020-02-07 12:50:00|6902.25|6902.25|6904.12|6904.12|6904.12|6904.12|6902.25|6902.25|0
1581080100000|2020-02-07 12:55:00|6905.99|6905.99|6901.86|6901.86|6905.99|6905.99|6901.86|6901.86|0
1581080400000|2020-02-07 13:00:00|6902.3|6902.3|6901.35|6901.35|6903.21|6903.21|6901.35|6901.35|0
1581080700000|2020-02-07 13:05:00|6899.48|6899.48|6899.48|6899.48|6899.48|6899.48|6899.48|6899.48|0
1581081000000|2020-02-07 13:10:00|6901.35|6901.35|6903.21|6903.21|6903.21|6903.21|6901.35|6901.35|0
1581081300000|2020-02-07 13:15:00|6906.95|6906.95|6905.45|6905.45|6906.95|6906.95|6905.45|6905.45|0
1581081600000|2020-02-07 13:20:00|6907.32|6907.32|6918.24|6918.24|6920.11|6920.11|6907.32|6907.32|0
1581081900000|2020-02-07 13:25:00|6921.98|6921.98|6924.09|6924.09|6927.81|6927.81|6921.98|6921.98|0
1581082200000|2020-02-07 13:30:00|6922.4|6922.4|6922.59|6922.59|6931.48|6931.48|6922.4|6922.4|0
1581082500000|2020-02-07 13:35:00|6920.72|6920.72|6914.08|6914.08|6920.72|6920.72|6908.46|6908.46|0
1581082800000|2020-02-07 13:40:00|6914.06|6914.06|6899.45|6899.45|6914.06|6914.06|6899.45|6899.45|0
1581083100000|2020-02-07 13:45:00|6899.09|6899.09|6900.6|6900.6|6904.7|6904.7|6899.09|6899.09|0
1581083400000|2020-02-07 13:50:00|6902.47|6902.47|6908.39|6908.39|6913.68|6913.68|6902.47|6902.47|0
1581083700000|2020-02-07 13:55:00|6908.46|6908.46|6908.26|6908.26|6908.5|6908.5|6908.26|6908.26|0
1581084000000|2020-02-07 14:00:00|6908.5|6908.5|6910.27|6910.27|6916.14|6916.14|6908.5|6908.5|0
1581084300000|2020-02-07 14:05:00|6912.14|6912.14|6913.91|6913.91|6915.88|6915.88|6912.14|6912.14|0
1581084600000|2020-02-07 14:10:00|6913.93|6913.93|6908.39|6908.39|6913.93|6913.93|6908.39|6908.39|0
1581084900000|2020-02-07 14:15:00|6906.52|6906.52|6904.33|6904.33|6910.26|6910.26|6904.33|6904.33|0
1581085200000|2020-02-07 14:20:00|6902.47|6902.47|6904.27|6904.27|6904.33|6904.33|6900.6|6900.6|0
1581085500000|2020-02-07 14:25:00|6904.45|6904.45|6905.02|6905.02|6905.02|6905.02|6900.74|6900.74|0
1581085800000|2020-02-07 14:30:00|6903.16|6903.16|6889.62|6889.62|6905.02|6905.02|6889.62|6889.62|0
1581086100000|2020-02-07 14:35:00|6893.35|6893.35|6902.82|6902.82|6906.55|6906.55|6889.39|6889.39|0
1581086400000|2020-02-07 14:40:00|6902.63|6902.63|6902.62|6902.62|6908.24|6908.24|6902.62|6902.62|0
1581086700000|2020-02-07 14:45:00|6902.4|6902.4|6905.78|6905.78|6906.14|6906.14|6896.8|6896.8|0
1581087000000|2020-02-07 14:50:00|6907.64|6907.64|6906.24|6906.24|6909.98|6909.98|6905.78|6905.78|0
1581087300000|2020-02-07 14:55:00|6904.37|6904.37|6896.35|6896.35|6904.37|6904.37|6894.8|6894.8|0
1581087600000|2020-02-07 15:00:00|6896.29|6896.29|6894.24|6894.24|6896.29|6896.29|6888.64|6888.64|0
1581087900000|2020-02-07 15:05:00|6892.37|6892.37|6892.24|6892.24|6898.03|6898.03|6892.24|6892.24|0
1581088200000|2020-02-07 15:10:00|6892.6|6892.6|6904.91|6904.91|6904.91|6904.91|6892.6|6892.6|0
1581088500000|2020-02-07 15:15:00|6899.3|6899.3|6907.04|6907.04|6907.04|6907.04|6899.3|6899.3|0
1581088800000|2020-02-07 15:20:00|6907.36|6907.36|6906.21|6906.21|6911.1|6911.1|6904.34|6904.34|0
1581089100000|2020-02-07 15:25:00|6906.57|6906.57|6908.26|6908.26|6908.26|6908.26|6904.53|6904.53|0
1581089400000|2020-02-07 15:30:00|6906.39|6906.39|6906.64|6906.64|6910.42|6910.42|6904.53|6904.53|0
1581089700000|2020-02-07 15:35:00|6906.82|6906.82|6907.74|6907.74|6908.74|6908.74|6906.35|6906.35|0
1581090000000|2020-02-07 15:40:00|6907.72|6907.72|6914.24|6914.24|6914.24|6914.24|6907.72|6907.72|0
1581090300000|2020-02-07 15:45:00|6913.92|6913.92|6917.7|6917.7|6917.7|6917.7|6913.46|6913.46|0
1581090600000|2020-02-07 15:50:00|6917.63|6917.63|6916.24|6916.24|6917.63|6917.63|6913.89|6913.89|0
1581090900000|2020-02-07 15:55:00|6916.42|6916.42|6916.13|6916.13|6920.92|6920.92|6916.13|6916.13|0
1581091200000|2020-02-07 16:00:00|6915.95|6915.95|6913.64|6913.64|6915.95|6915.95|6911.79|6911.79|0
1581091500000|2020-02-07 16:05:00|6915.51|6915.51|6914.46|6914.46|6917.38|6917.38|6914.46|6914.46|0
1581091800000|2020-02-07 16:10:00|6914.24|6914.24|6914.42|6914.42|6914.42|6914.42|6910.45|6910.45|0
1581092100000|2020-02-07 16:15:00|6916.29|6916.29|6918.56|6918.56|6918.56|6918.56|6914.6|6914.6|0
1581092400000|2020-02-07 16:20:00|6920.42|6920.42|6924.59|6924.59|6926.61|6926.61|6920.24|6920.24|0
1581092700000|2020-02-07 16:25:00|6924.57|6924.57|6924.88|6924.88|6927.89|6927.89|6923.32|6923.32|0
1581322500000|2020-02-10 08:15:00|6957.06|6957.06|6945.39|6945.39|6957.06|6957.06|6941.66|6941.66|0
1581322800000|2020-02-10 08:20:00|6949.13|6949.13|6947.54|6947.54|6953.29|6953.29|6943.81|6943.81|0
1581323100000|2020-02-10 08:25:00|6945.68|6945.68|6943.62|6943.62|6951.1|6951.1|6941.75|6941.75|0
1581323400000|2020-02-10 08:30:00|6943.94|6943.94|6951.4|6951.4|6955.15|6955.15|6943.93|6943.93|0
1581323700000|2020-02-10 08:35:00|6951.72|6951.72|6925.57|6925.57|6951.72|6951.72|6925.57|6925.57|0
1581324000000|2020-02-10 08:40:00|6926.53|6926.53|6929.58|6929.58|6935.51|6935.51|6926.21|6926.21|0
1581324300000|2020-02-10 08:45:00|6931.45|6931.45|6925.68|6925.68|6931.45|6931.45|6925.68|6925.68|0
1581324600000|2020-02-10 08:50:00|6923.82|6923.82|6925.92|6925.92|6928.79|6928.79|6921.02|6921.02|0
1581324900000|2020-02-10 08:55:00|6927.79|6927.79|6930.84|6930.84|6930.84|6930.84|6924.91|6924.91|0
1581325200000|2020-02-10 09:00:00|6932.71|6932.71|6941.2|6941.2|6941.2|6941.2|6932.71|6932.71|0
1581325500000|2020-02-10 09:05:00|6943.07|6943.07|6946.42|6946.42|6948.28|6948.28|6941.2|6941.2|0
1581325800000|2020-02-10 09:10:00|6944.55|6944.55|6939.12|6939.12|6944.55|6944.55|6937.25|6937.25|0
1581326100000|2020-02-10 09:15:00|6937.03|6937.03|6934.61|6934.61|6938.54|6938.54|6934.61|6934.61|0
1581326400000|2020-02-10 09:20:00|6934.65|6934.65|6933.88|6933.88|6941.24|6941.24|6933.88|6933.88|0
1581326700000|2020-02-10 09:25:00|6932.01|6932.01|6937.43|6937.43|6937.43|6937.43|6932.01|6932.01|0
1581327000000|2020-02-10 09:30:00|6937.67|6937.67|6935.33|6935.33|6937.9|6937.9|6933.47|6933.47|0
1581327300000|2020-02-10 09:35:00|6937.2|6937.2|6933.47|6933.47|6937.2|6937.2|6933.47|6933.47|0
1581327600000|2020-02-10 09:40:00|6935.33|6935.33|6933.95|6933.95|6935.33|6935.33|6929.73|6929.73|0
1581327900000|2020-02-10 09:45:00|6932.08|6932.08|6933.72|6933.72|6933.72|6933.72|6931.85|6931.85|0
1581328200000|2020-02-10 09:50:00|6931.85|6931.85|6932.81|6932.81|6932.81|6932.81|6931.85|6931.85|0
1581328500000|2020-02-10 09:55:00|6932.49|6932.49|6926.27|6926.27|6932.49|6932.49|6926.27|6926.27|0
1581328800000|2020-02-10 10:00:00|6926.09|6926.09|6930.01|6930.01|6930.01|6930.01|6922.35|6922.35|0
1581329100000|2020-02-10 10:05:00|6928.14|6928.14|6928.14|6928.14|6928.14|6928.14|6928.14|6928.14|0
1581329400000|2020-02-10 10:10:00|6930.01|6930.01|6930.47|6930.47|6930.47|6930.47|6930.01|6930.01|0
1581329700000|2020-02-10 10:15:00|6930.71|6930.71|6930.71|6930.71|6930.71|6930.71|6930.71|6930.71|0
1581330000000|2020-02-10 10:20:00|6930.54|6930.54|6933.7|6933.7|6933.7|6933.7|6930.54|6930.54|0
1581330300000|2020-02-10 10:25:00|6933.71|6933.71|6933.76|6933.76|6934.09|6934.09|6933.71|6933.71|0
1581330600000|2020-02-10 10:30:00|6935.63|6935.63|6932.81|6932.81|6936.55|6936.55|6932.81|6932.81|0
1581330900000|2020-02-10 10:35:00|6932.99|6932.99|6935.19|6935.19|6935.19|6935.19|6932.99|6932.99|0
1581331200000|2020-02-10 10:40:00|6931.46|6931.46|6934.78|6934.78|6936.1|6936.1|6930.5|6930.5|0
1581331500000|2020-02-10 10:45:00|6935.47|6935.47|6940.95|6940.95|6940.95|6940.95|6935.44|6935.44|0
1581331800000|2020-02-10 10:50:00|6940.41|6940.41|6950.45|6950.45|6957.33|6957.33|6940.41|6940.41|0
1581332100000|2020-02-10 10:55:00|6950.26|6950.26|6950.26|6950.26|6950.26|6950.26|6950.26|6950.26|0
1581332400000|2020-02-10 11:00:00|6950.58|6950.58|6950.47|6950.47|6951.7|6951.7|6949.83|6949.83|0
1581332700000|2020-02-10 11:05:00|6954.21|6954.21|6957.6|6957.6|6958.27|6958.27|6954.21|6954.21|0
1581333000000|2020-02-10 11:10:00|6955.74|6955.74|6953.3|6953.3|6955.74|6955.74|6951.41|6951.41|0
1581333300000|2020-02-10 11:15:00|6953.29|6953.29|6953.38|6953.38|6953.47|6953.47|6953.15|6953.15|0
1581333600000|2020-02-10 11:20:00|6953.71|6953.71|6953.71|6953.71|6955.57|6955.57|6953.71|6953.71|0
1581333900000|2020-02-10 11:25:00|6955.57|6955.57|6960.12|6960.12|6960.34|6960.34|6953.71|6953.71|0
1581334200000|2020-02-10 11:30:00|6956.38|6956.38|6959.12|6959.12|6959.12|6959.12|6956.06|6956.06|0
1581334500000|2020-02-10 11:35:00|6957.26|6957.26|6955.01|6955.01|6957.26|6957.26|6955.01|6955.01|0
1581334800000|2020-02-10 11:40:00|6956.88|6956.88|6956.98|6956.98|6956.98|6956.98|6956.88|6956.88|0
1581335100000|2020-02-10 11:45:00|6957.3|6957.3|6962.99|6962.99|6962.99|6962.99|6957.3|6957.3|0
1581335400000|2020-02-10 11:50:00|6964.86|6964.86|6964.77|6964.77|6964.86|6964.86|6964.77|6964.77|0
1581335700000|2020-02-10 11:55:00|6965.09|6965.09|6963.54|6963.54|6965.41|6965.41|6963.54|6963.54|0
1581336000000|2020-02-10 12:00:00|6964.47|6964.47|6963.3|6963.3|6968.87|6968.87|6962.73|6962.73|0
1581336300000|2020-02-10 12:05:00|6962.34|6962.34|6961.69|6961.69|6962.34|6962.34|6959.5|6959.5|0
1581336600000|2020-02-10 12:10:00|6963.56|6963.56|6963.78|6963.78|6963.78|6963.78|6963.56|6963.56|0
1581336900000|2020-02-10 12:15:00|6963.34|6963.34|6959.72|6959.72|6963.34|6963.34|6959.6|6959.6|0
1581337200000|2020-02-10 12:20:00|6957.85|6957.85|6960.45|6960.45|6960.45|6960.45|6956.71|6956.71|0
1581337500000|2020-02-10 12:25:00|6961.09|6961.09|6957.67|6957.67|6961.41|6961.41|6957.67|6957.67|0
1581337800000|2020-02-10 12:30:00|6959.54|6959.54|6956.35|6956.35|6960.09|6960.09|6956.35|6956.35|0
1581338100000|2020-02-10 12:35:00|6958.22|6958.22|6959.97|6959.97|6960.09|6960.09|6956.35|6956.35|0
1581338400000|2020-02-10 12:40:00|6961.84|6961.84|6959.97|6959.97|6961.84|6961.84|6958.1|6958.1|0
1581338700000|2020-02-10 12:45:00|6961.84|6961.84|6959.68|6959.68|6961.84|6961.84|6959.68|6959.68|0
1581339000000|2020-02-10 12:50:00|6959.71|6959.71|6950.41|6950.41|6959.76|6959.76|6950.41|6950.41|0
1581339300000|2020-02-10 12:55:00|6952.28|6952.28|6952.1|6952.1|6952.28|6952.28|6952.06|6952.06|0
1581339600000|2020-02-10 13:00:00|6952.42|6952.42|6948.04|6948.04|6952.42|6952.42|6946.5|6946.5|0
1581339900000|2020-02-10 13:05:00|6947.5|6947.5|6938.69|6938.69|6947.5|6947.5|6938.69|6938.69|0
1581340200000|2020-02-10 13:10:00|6940.55|6940.55|6940.45|6940.45|6940.55|6940.55|6940.45|6940.45|0
1581340500000|2020-02-10 13:15:00|6940.56|6940.56|6944.47|6944.47|6944.47|6944.47|6940.5|6940.5|0
1581340800000|2020-02-10 13:20:00|6945.43|6945.43|6947.94|6947.94|6947.94|6947.94|6945.43|6945.43|0
1581341100000|2020-02-10 13:25:00|6949.81|6949.81|6952.46|6952.46|6952.46|6952.46|6949.81|6949.81|0
1581341400000|2020-02-10 13:30:00|6953.01|6953.01|6952.04|6952.04|6953.01|6953.01|6952.04|6952.04|0
1581341700000|2020-02-10 13:35:00|6952.36|6952.36|6946.38|6946.38|6952.36|6952.36|6946.38|6946.38|0
1581342000000|2020-02-10 13:40:00|6946.06|6946.06|6942.32|6942.32|6946.06|6946.06|6942.32|6942.32|0
1581342300000|2020-02-10 13:45:00|6940.45|6940.45|6941.96|6941.96|6942.32|6942.32|6940.09|6940.09|0
1581342600000|2020-02-10 13:50:00|6945.7|6945.7|6944.25|6944.25|6946.44|6946.44|6943.93|6943.93|0
1581342900000|2020-02-10 13:55:00|6944.16|6944.16|6940.42|6940.42|6944.16|6944.16|6940.42|6940.42|0
1581343200000|2020-02-10 14:00:00|6942.28|6942.28|6934.35|6934.35|6942.28|6942.28|6934.35|6934.35|0
1581343500000|2020-02-10 14:05:00|6932.48|6932.48|6934.68|6934.68|6936.22|6936.22|6932.48|6932.48|0
1581343800000|2020-02-10 14:10:00|6934.36|6934.36|6934.36|6934.36|6936.23|6936.23|6934.36|6934.36|0
1581344100000|2020-02-10 14:15:00|6934.1|6934.1|6928.5|6928.5|6934.1|6934.1|6928.5|6928.5|0
1581344400000|2020-02-10 14:20:00|6932.23|6932.23|6938.77|6938.77|6939.7|6939.7|6932.23|6932.23|0
1581344700000|2020-02-10 14:25:00|6936.91|6936.91|6938.88|6938.88|6940.63|6940.63|6936.9|6936.9|0
1581345000000|2020-02-10 14:30:00|6937.01|6937.01|6943.21|6943.21|6943.28|6943.28|6937.01|6937.01|0
1581345300000|2020-02-10 14:35:00|6943.67|6943.67|6940.14|6940.14|6947.38|6947.38|6939.94|6939.94|0
1581345600000|2020-02-10 14:40:00|6942.01|6942.01|6944.11|6944.11|6947.84|6947.84|6942.01|6942.01|0
1581345900000|2020-02-10 14:45:00|6944.06|6944.06|6941.79|6941.79|6944.06|6944.06|6939.92|6939.92|0
1581346200000|2020-02-10 14:50:00|6942.11|6942.11|6949.02|6949.02|6952.35|6952.35|6942.09|6942.09|0
1581346500000|2020-02-10 14:55:00|6949.16|6949.16|6960.19|6960.19|6960.85|6960.85|6949.01|6949.01|0
1581346800000|2020-02-10 15:00:00|6962.06|6962.06|6959.83|6959.83|6962.06|6962.06|6958.32|6958.32|0
1581347100000|2020-02-10 15:05:00|6957.96|6957.96|6957.8|6957.8|6957.98|6957.98|6952.38|6952.38|0
1581347400000|2020-02-10 15:10:00|6957.79|6957.79|6948.59|6948.59|6957.79|6957.79|6948.59|6948.59|0
1581347700000|2020-02-10 15:15:00|6950.46|6950.46|6951.89|6951.89|6953.32|6953.32|6949.3|6949.3|0
1581348000000|2020-02-10 15:20:00|6950.03|6950.03|6947.49|6947.49|6950.03|6950.03|6947.47|6947.47|0
1581348300000|2020-02-10 15:25:00|6947.4|6947.4|6948.33|6948.33|6949.27|6949.27|6944.77|6944.77|0
1581348600000|2020-02-10 15:30:00|6948.34|6948.34|6950.6|6950.6|6950.6|6950.6|6948.33|6948.33|0
1581348900000|2020-02-10 15:35:00|6952.47|6952.47|6957.87|6957.87|6960.58|6960.58|6952.47|6952.47|0
1581349200000|2020-02-10 15:40:00|6957.22|6957.22|6953.35|6953.35|6957.55|6957.55|6953.05|6953.05|0
1581349500000|2020-02-10 15:45:00|6953.71|6953.71|6952.03|6952.03|6953.89|6953.89|6950.16|6950.16|0
1581349800000|2020-02-10 15:50:00|6952.35|6952.35|6950.77|6950.77|6952.99|6952.99|6949.25|6949.25|0
1581350100000|2020-02-10 15:55:00|6950.55|6950.55|6948.46|6948.46|6952.2|6952.2|6946.6|6946.6|0
1581350400000|2020-02-10 16:00:00|6950.33|6950.33|6950.33|6950.33|6952.2|6952.2|6950.33|6950.33|0
1581350700000|2020-02-10 16:05:00|6949.69|6949.69|6951.56|6951.56|6953.43|6953.43|6949.69|6949.69|0
1581351000000|2020-02-10 16:10:00|6951.93|6951.93|6950.49|6950.49|6952.36|6952.36|6944.22|6944.22|0
1581351300000|2020-02-10 16:15:00|6950.12|6950.12|6953.8|6953.8|6954.39|6954.39|6946.36|6946.36|0
1581351600000|2020-02-10 16:20:00|6953.74|6953.74|6955.39|6955.39|6957.26|6957.26|6949.2|6949.2|0
1581351900000|2020-02-10 16:25:00|6955.57|6955.57|6959.37|6959.37|6962.5|6962.5|6951.84|6951.84|0
1581408900000|2020-02-11 08:15:00|7026.81|7026.81|7024.82|7024.82|7030.75|7030.75|7023.27|7023.27|0
1581409200000|2020-02-11 08:20:00|7025.46|7025.46|7028.62|7028.62|7034.22|7034.22|7025.46|7025.46|0
1581409500000|2020-02-11 08:25:00|7026.75|7026.75|7037.96|7037.96|7037.96|7037.96|7025.46|7025.46|0
1581409800000|2020-02-11 08:30:00|7036.09|7036.09|7047.81|7047.81|7047.81|7047.81|7036.09|7036.09|0
1581410100000|2020-02-11 08:35:00|7048.27|7048.27|7047.56|7047.56|7053.17|7053.17|7044.29|7044.29|0
1581410400000|2020-02-11 08:40:00|7046.86|7046.86|7042.57|7042.57|7047.79|7047.79|7042.57|7042.57|0
1581410700000|2020-02-11 08:45:00|7042.34|7042.34|7025.75|7025.75|7042.78|7042.78|7025.75|7025.75|0
1581411000000|2020-02-11 08:50:00|7025.21|7025.21|7029.74|7029.74|7033.48|7033.48|7025.03|7025.03|0
1581411300000|2020-02-11 08:55:00|7026.01|7026.01|7026.7|7026.7|7030.44|7030.44|7024.84|7024.84|0
1581411600000|2020-02-11 09:00:00|7022.97|7022.97|7018.33|7018.33|7026.44|7026.44|7018.01|7018.01|0
1581411900000|2020-02-11 09:05:00|7017.97|7017.97|7016.62|7016.62|7019.56|7019.56|7014.23|7014.23|0
1581412200000|2020-02-11 09:10:00|7015.46|7015.46|7002.71|7002.71|7015.46|7015.46|7002.71|7002.71|0
1581412500000|2020-02-11 09:15:00|7002.68|7002.68|7003.09|7003.09|7008.47|7008.47|7002.14|7002.14|0
1581412800000|2020-02-11 09:20:00|7002.86|7002.86|7014.37|7014.37|7014.37|7014.37|7001.7|7001.7|0
1581413100000|2020-02-11 09:25:00|7014.7|7014.7|7014.2|7014.2|7016.78|7016.78|7013.04|7013.04|0
1581413400000|2020-02-11 09:30:00|7014.74|7014.74|7004.63|7004.63|7020.67|7020.67|7004.63|7004.63|0
1581413700000|2020-02-11 09:35:00|7004.76|7004.76|7011.14|7011.14|7011.14|7011.14|7004.34|7004.34|0
1581414000000|2020-02-11 09:40:00|7010.81|7010.81|7010.49|7010.49|7010.81|7010.81|7010.49|7010.49|0
1581414300000|2020-02-11 09:45:00|7010.17|7010.17|7002.78|7002.78|7010.17|7010.17|7002.78|7002.78|0
1581414600000|2020-02-11 09:50:00|7003.22|7003.22|7012.6|7012.6|7012.6|7012.6|7003.22|7003.22|0
1581414900000|2020-02-11 09:55:00|7012.74|7012.74|7013.24|7013.24|7015.11|7015.11|7012.74|7012.74|0
1581415200000|2020-02-11 10:00:00|7015.11|7015.11|7012.6|7012.6|7015.11|7015.11|7012.6|7012.6|0
1581415500000|2020-02-11 10:05:00|7012.48|7012.48|7007.59|7007.59|7012.48|7012.48|7005.72|7005.72|0
1581415800000|2020-02-11 10:10:00|7008.52|7008.52|7008.54|7008.54|7008.76|7008.76|7008.32|7008.32|0
1581416100000|2020-02-11 10:15:00|7008.56|7008.56|7014.65|7014.65|7015.62|7015.62|7007.94|7007.94|0
1581416400000|2020-02-11 10:20:00|7015.12|7015.12|7019.81|7019.81|7019.81|7019.81|7015.12|7015.12|0
1581416700000|2020-02-11 10:25:00|7019.63|7019.63|7021.34|7021.34|7021.34|7021.34|7019.17|7019.17|0
1581417000000|2020-02-11 10:30:00|7023.21|7023.21|7023.85|7023.85|7023.85|7023.85|7023.21|7023.21|0
1581417300000|2020-02-11 10:35:00|7024.17|7024.17|7031.54|7031.54|7031.54|7031.54|7024.17|7024.17|0
1581417600000|2020-02-11 10:40:00|7031.55|7031.55|7033.65|7033.65|7033.73|7033.73|7031.55|7031.55|0
1581417900000|2020-02-11 10:45:00|7033.88|7033.88|7031.85|7031.85|7037.61|7037.61|7031.85|7031.85|0
1581418200000|2020-02-11 10:50:00|7033.72|7033.72|7037.45|7037.45|7037.45|7037.45|7033.72|7033.72|0
1581418500000|2020-02-11 10:55:00|7035.58|7035.58|7037.45|7037.45|7037.45|7037.45|7035.58|7035.58|0
1581418800000|2020-02-11 11:00:00|7037.63|7037.63|7040.28|7040.28|7040.46|7040.46|7037.63|7037.63|0
1581419100000|2020-02-11 11:05:00|7040.1|7040.1|7039.72|7039.72|7041.82|7041.82|7039.48|7039.48|0
1581419400000|2020-02-11 11:10:00|7041.58|7041.58|7049.49|7049.49|7049.49|7049.49|7041.58|7041.58|0
1581419700000|2020-02-11 11:15:00|7051.35|7051.35|7050.89|7050.89|7051.35|7051.35|7047.15|7047.15|0
1581420000000|2020-02-11 11:20:00|7050.66|7050.66|7050.81|7050.81|7050.81|7050.81|7050.66|7050.66|0
1581420300000|2020-02-11 11:25:00|7051.04|7051.04|7049.61|7049.61|7051.04|7051.04|7049.17|7049.17|0
1581420600000|2020-02-11 11:30:00|7050.16|7050.16|7052.83|7052.83|7052.83|7052.83|7049.77|7049.77|0
1581420900000|2020-02-11 11:35:00|7050.96|7050.96|7052.51|7052.51|7052.83|7052.83|7050.96|7050.96|0
1581421200000|2020-02-11 11:40:00|7052.28|7052.28|7051.3|7051.3|7052.64|7052.64|7048.9|7048.9|0
1581421500000|2020-02-11 11:45:00|7053.17|7053.17|7057.91|7057.91|7057.91|7057.91|7053.17|7053.17|0
1581421800000|2020-02-11 11:50:00|7058.14|7058.14|7058.56|7058.56|7060.43|7060.43|7057.92|7057.92|0
1581422100000|2020-02-11 11:55:00|7059.03|7059.03|7051.76|7051.76|7059.26|7059.26|7051.12|7051.12|0
1581422400000|2020-02-11 12:00:00|7052.73|7052.73|7059.59|7059.59|7059.59|7059.59|7051.96|7051.96|0
1581422700000|2020-02-11 12:05:00|7060.23|7060.23|7059.27|7059.27|7061.13|7061.13|7059.27|7059.27|0
1581423000000|2020-02-11 12:10:00|7058.72|7058.72|7053.7|7053.7|7058.72|7058.72|7053.38|7053.38|0
1581423300000|2020-02-11 12:15:00|7054.02|7054.02|7054.02|7054.02|7054.02|7054.02|7054.02|7054.02|0
1581423600000|2020-02-11 12:20:00|7055.89|7055.89|7055.89|7055.89|7055.89|7055.89|7055.89|7055.89|0
1581423900000|2020-02-11 12:25:00|7059.63|7059.63|7057.76|7057.76|7059.63|7059.63|7057.76|7057.76|0
1581424200000|2020-02-11 12:30:00|7057.93|7057.93|7064.47|7064.47|7064.47|7064.47|7057.9|7057.9|0
1581424500000|2020-02-11 12:35:00|7066.34|7066.34|7063.04|7063.04|7066.98|7066.98|7061.76|7061.76|0
1581424800000|2020-02-11 12:40:00|7062.72|7062.72|7060.86|7060.86|7064.59|7064.59|7060.86|7060.86|0
1581425100000|2020-02-11 12:45:00|7062.72|7062.72|7062.15|7062.15|7064.65|7064.65|7062.15|7062.15|0
1581425400000|2020-02-11 12:50:00|7062.33|7062.33|7065.14|7065.14|7065.55|7065.55|7062.33|7062.33|0
1581425700000|2020-02-11 12:55:00|7063.27|7063.27|7057.67|7057.67|7065.14|7065.14|7057.67|7057.67|0
1581426000000|2020-02-11 13:00:00|7059.54|7059.54|7059.57|7059.57|7060.94|7060.94|7056.83|7056.83|0
1581426300000|2020-02-11 13:05:00|7061.44|7061.44|7059.21|7059.21|7063.31|7063.31|7059.21|7059.21|0
1581426600000|2020-02-11 13:10:00|7058.98|7058.98|7059.62|7059.62|7059.62|7059.62|7056.79|7056.79|0
1581426900000|2020-02-11 13:15:00|7059.94|7059.94|7063.67|7063.67|7063.67|7063.67|7059.94|7059.94|0
1581427200000|2020-02-11 13:20:00|7063.35|7063.35|7059.9|7059.9|7063.67|7063.67|7059.9|7059.9|0
1581427500000|2020-02-11 13:25:00|7060.22|7060.22|7064.28|7064.28|7064.28|7064.28|7060.22|7060.22|0
1581427800000|2020-02-11 13:30:00|7066.14|7066.14|7071.74|7071.74|7071.74|7071.74|7066.14|7066.14|0
1581428100000|2020-02-11 13:35:00|7071.66|7071.66|7067.41|7067.41|7073.53|7073.53|7066.96|7066.96|0
1581428400000|2020-02-11 13:40:00|7069.27|7069.27|7069.73|7069.73|7069.73|7069.73|7067.41|7067.41|0
1581428700000|2020-02-11 13:45:00|7069.29|7069.29|7066.78|7066.78|7069.29|7069.29|7066.78|7066.78|0
1581429000000|2020-02-11 13:50:00|7066.6|7066.6|7066.13|7066.13|7071.74|7071.74|7066.13|7066.13|0
1581429300000|2020-02-11 13:55:00|7068|7068|7075.77|7075.77|7075.77|7075.77|7067.68|7067.68|0
1581429600000|2020-02-11 14:00:00|7075.96|7075.96|7083.92|7083.92|7085.61|7085.61|7075.96|7075.96|0
1581429900000|2020-02-11 14:05:00|7082.05|7082.05|7080.19|7080.19|7083.92|7083.92|7080.19|7080.19|0
1581430200000|2020-02-11 14:10:00|7079.46|7079.46|7076.58|7076.58|7080.32|7080.32|7076.58|7076.58|0
1581430500000|2020-02-11 14:15:00|7076.14|7076.14|7075.67|7075.67|7076.14|7076.14|7073.81|7073.81|0
1581430800000|2020-02-11 14:20:00|7079.41|7079.41|7077.44|7077.44|7081.27|7081.27|7077.44|7077.44|0
1581431100000|2020-02-11 14:25:00|7079.31|7079.31|7073.24|7073.24|7081.18|7081.18|7069.73|7069.73|0
1581431400000|2020-02-11 14:30:00|7071.37|7071.37|7068.78|7068.78|7073.06|7073.06|7065.61|7065.61|0
1581431700000|2020-02-11 14:35:00|7068.45|7068.45|7064.63|7064.63|7068.67|7068.67|7061.2|7061.2|0
1581432000000|2020-02-11 14:40:00|7064.31|7064.31|7060.66|7060.66|7064.63|7064.63|7058.79|7058.79|0
1581432300000|2020-02-11 14:45:00|7062.53|7062.53|7059.96|7059.96|7064.07|7064.07|7058.09|7058.09|0
1581432600000|2020-02-11 14:50:00|7059.98|7059.98|7063.71|7063.71|7063.72|7063.72|7059.98|7059.98|0
1581432900000|2020-02-11 14:55:00|7065.58|7065.58|7068.25|7068.25|7068.25|7068.25|7063.71|7063.71|0
1581433200000|2020-02-11 15:00:00|7068.92|7068.92|7075.71|7075.71|7075.71|7075.71|7068.92|7068.92|0
1581433500000|2020-02-11 15:05:00|7079.45|7079.45|7073.83|7073.83|7079.45|7079.45|7071.75|7071.75|0
1581433800000|2020-02-11 15:10:00|7075.7|7075.7|7079.67|7079.67|7079.67|7079.67|7073.83|7073.83|0
1581434100000|2020-02-11 15:15:00|7081.54|7081.54|7075.58|7075.58|7081.77|7081.77|7075.58|7075.58|0
1581434400000|2020-02-11 15:20:00|7077.45|7077.45|7070.19|7070.19|7077.45|7077.45|7070.19|7070.19|0
1581434700000|2020-02-11 15:25:00|7072.05|7072.05|7070.73|7070.73|7074.25|7074.25|7068.65|7068.65|0
1581435000000|2020-02-11 15:30:00|7071.06|7071.06|7075.95|7075.95|7076.79|7076.79|7071.06|7071.06|0
1581435300000|2020-02-11 15:35:00|7075.73|7075.73|7070.17|7070.17|7075.73|7075.73|7068.31|7068.31|0
1581435600000|2020-02-11 15:40:00|7072.04|7072.04|7075.79|7075.79|7075.79|7075.79|7070.17|7070.17|0
1581435900000|2020-02-11 15:45:00|7077.66|7077.66|7070|7070|7079.53|7079.53|7070|7070|0
1581436200000|2020-02-11 15:50:00|7071.87|7071.87|7071.54|7071.54|7073.41|7073.41|7068.14|7068.14|0
1581436500000|2020-02-11 15:55:00|7073.41|7073.41|7073.52|7073.52|7073.7|7073.7|7071.54|7071.54|0
1581436800000|2020-02-11 16:00:00|7071.65|7071.65|7071.53|7071.53|7074.93|7074.93|7071.18|7071.18|0
1581437100000|2020-02-11 16:05:00|7073.4|7073.4|7075.13|7075.13|7075.27|7075.27|7071.39|7071.39|0
1581437400000|2020-02-11 16:10:00|7073.26|7073.26|7075.72|7075.72|7077.85|7077.85|7073.26|7073.26|0
1581437700000|2020-02-11 16:15:00|7075.4|7075.4|7077.18|7077.18|7077.41|7077.41|7072.55|7072.55|0
1581438000000|2020-02-11 16:20:00|7076.95|7076.95|7077.49|7077.49|7079|7079|7073.05|7073.05|0
1581438300000|2020-02-11 16:25:00|7075.62|7075.62|7070.66|7070.66|7077.49|7077.49|7063.92|7063.92|0
1581495300000|2020-02-12 08:15:00|7031.87|7031.87|7045.46|7045.46|7045.69|7045.69|7031.87|7031.87|0
1581495600000|2020-02-12 08:20:00|7046.62|7046.62|7040.78|7040.78|7050.36|7050.36|7040.78|7040.78|0
1581495900000|2020-02-12 08:25:00|7041.01|7041.01|7059.07|7059.07|7059.07|7059.07|7041.01|7041.01|0
1581496200000|2020-02-12 08:30:00|7059.39|7059.39|7073.45|7073.45|7077.19|7077.19|7059.39|7059.39|0
1581496500000|2020-02-12 08:35:00|7073.89|7073.89|7070.19|7070.19|7075.76|7075.76|7070.13|7070.13|0
1581496800000|2020-02-12 08:40:00|7068.32|7068.32|7078.18|7078.18|7078.18|7078.18|7068.32|7068.32|0
1581497100000|2020-02-12 08:45:00|7078.41|7078.41|7077.61|7077.61|7078.41|7078.41|7075.74|7075.74|0
1581497400000|2020-02-12 08:50:00|7075.74|7075.74|7080.95|7080.95|7083.21|7083.21|7075.74|7075.74|0
1581497700000|2020-02-12 08:55:00|7082.81|7082.81|7086.02|7086.02|7086.02|7086.02|7081.27|7081.27|0
1581498000000|2020-02-12 09:00:00|7089.76|7089.76|7081.83|7081.83|7090.64|7090.64|7081.83|7081.83|0
1581498300000|2020-02-12 09:05:00|7081.14|7081.14|7079.63|7079.63|7083.44|7083.44|7079.63|7079.63|0
1581498600000|2020-02-12 09:10:00|7077.76|7077.76|7080.8|7080.8|7080.8|7080.8|7077.76|7077.76|0
1581498900000|2020-02-12 09:15:00|7082.66|7082.66|7086.69|7086.69|7086.69|7086.69|7082.08|7082.08|0
1581499200000|2020-02-12 09:20:00|7086.05|7086.05|7092.56|7092.56|7098.17|7098.17|7086.05|7086.05|0
1581499500000|2020-02-12 09:25:00|7092.78|7092.78|7084.46|7084.46|7092.78|7092.78|7084.46|7084.46|0
1581499800000|2020-02-12 09:30:00|7086.32|7086.32|7078.33|7078.33|7086.32|7086.32|7078.33|7078.33|0
1581500100000|2020-02-12 09:35:00|7078.55|7078.55|7083.66|7083.66|7083.66|7083.66|7077.82|7077.82|0
1581500400000|2020-02-12 09:40:00|7083.34|7083.34|7083.74|7083.74|7086.07|7086.07|7080.78|7080.78|0
1581500700000|2020-02-12 09:45:00|7083.42|7083.42|7084.1|7084.1|7085.83|7085.83|7081.91|7081.91|0
1581501000000|2020-02-12 09:50:00|7085.97|7085.97|7082.75|7082.75|7087.84|7087.84|7082.75|7082.75|0
1581501300000|2020-02-12 09:55:00|7077.15|7077.15|7080.81|7080.81|7080.81|7080.81|7077.15|7077.15|0
1581501600000|2020-02-12 10:00:00|7080.89|7080.89|7072.1|7072.1|7082.9|7082.9|7069.77|7069.77|0
1581501900000|2020-02-12 10:05:00|7073.97|7073.97|7082.25|7082.25|7082.25|7082.25|7073.97|7073.97|0
1581502200000|2020-02-12 10:10:00|7084.12|7084.12|7081.73|7081.73|7084.12|7084.12|7081.73|7081.73|0
1581502500000|2020-02-12 10:15:00|7081.4|7081.4|7077.86|7077.86|7081.4|7081.4|7075.67|7075.67|0
1581502800000|2020-02-12 10:20:00|7075.99|7075.99|7079.73|7079.73|7079.73|7079.73|7074.12|7074.12|0
1581503100000|2020-02-12 10:25:00|7079.91|7079.91|7084.19|7084.19|7088.89|7088.89|7079.55|7079.55|0
1581503400000|2020-02-12 10:30:00|7086.05|7086.05|7088.77|7088.77|7088.77|7088.77|7086.05|7086.05|0
1581503700000|2020-02-12 10:35:00|7090.64|7090.64|7097.77|7097.77|7103.84|7103.84|7090.64|7090.64|0
1581504000000|2020-02-12 10:40:00|7099.64|7099.64|7098.85|7098.85|7108.66|7108.66|7096.99|7096.99|0
1581504300000|2020-02-12 10:45:00|7100.72|7100.72|7117.63|7117.63|7119.5|7119.5|7100.5|7100.5|0
1581504600000|2020-02-12 10:50:00|7119.5|7119.5|7111.24|7111.24|7119.5|7119.5|7103.68|7103.68|0
1581504900000|2020-02-12 10:55:00|7113.11|7113.11|7112.72|7112.72|7115.74|7115.74|7110.86|7110.86|0
1581505200000|2020-02-12 11:00:00|7113.88|7113.88|7121.14|7121.14|7121.14|7121.14|7113.88|7113.88|0
1581505500000|2020-02-12 11:05:00|7123|7123|7121.14|7121.14|7123|7123|7119.27|7119.27|0
1581505800000|2020-02-12 11:10:00|7123|7123|7114.59|7114.59|7124.94|7124.94|7114.59|7114.59|0
1581506100000|2020-02-12 11:15:00|7114.41|7114.41|7115.23|7115.23|7115.82|7115.82|7111.02|7111.02|0
1581506400000|2020-02-12 11:20:00|7113.36|7113.36|7111.49|7111.49|7113.36|7113.36|7109.63|7109.63|0
1581506700000|2020-02-12 11:25:00|7111.27|7111.27|7111.62|7111.62|7111.86|7111.86|7108.7|7108.7|0
1581507000000|2020-02-12 11:30:00|7106.02|7106.02|7106.4|7106.4|7106.64|7106.64|7104.77|7104.77|0
1581507300000|2020-02-12 11:35:00|7107.05|7107.05|7105.27|7105.27|7107.05|7107.05|7101.53|7101.53|0
1581507600000|2020-02-12 11:40:00|7105.04|7105.04|7105.8|7105.8|7107.55|7107.55|7105.04|7105.04|0
1581507900000|2020-02-12 11:45:00|7105.48|7105.48|7105.2|7105.2|7107.35|7107.35|7101.42|7101.42|0
1581508200000|2020-02-12 11:50:00|7104.88|7104.88|7101.19|7101.19|7104.88|7104.88|7101.14|7101.14|0
1581508500000|2020-02-12 11:55:00|7097.46|7097.46|7102.8|7102.8|7105.31|7105.31|7094.87|7094.87|0
1581508800000|2020-02-12 12:00:00|7102.16|7102.16|7109.16|7109.16|7109.16|7109.16|7102.16|7102.16|0
1581509100000|2020-02-12 12:05:00|7107.29|7107.29|7107.29|7107.29|7107.29|7107.29|7107.29|7107.29|0
1581509400000|2020-02-12 12:10:00|7106.2|7106.2|7108.59|7108.59|7110.26|7110.26|7106.2|7106.2|0
1581509700000|2020-02-12 12:15:00|7106.73|7106.73|7103.72|7103.72|7106.73|7106.73|7103.72|7103.72|0
1581510000000|2020-02-12 12:20:00|7103.54|7103.54|7102.82|7102.82|7104.25|7104.25|7102.38|7102.38|0
1581510300000|2020-02-12 12:25:00|7102.6|7102.6|7105|7105|7105.23|7105.23|7102.38|7102.38|0
1581510600000|2020-02-12 12:30:00|7103.14|7103.14|7102.77|7102.77|7103.14|7103.14|7102.77|7102.77|0
1581510900000|2020-02-12 12:35:00|7102.78|7102.78|7104.97|7104.97|7104.98|7104.98|7102.78|7102.78|0
1581511200000|2020-02-12 12:40:00|7103.1|7103.1|7101.2|7101.2|7103.56|7103.56|7101.2|7101.2|0
1581511500000|2020-02-12 12:45:00|7101.42|7101.42|7099.09|7099.09|7102.84|7102.84|7099.09|7099.09|0
1581511800000|2020-02-12 12:50:00|7102.83|7102.83|7104.81|7104.81|7104.81|7104.81|7102.83|7102.83|0
1581512100000|2020-02-12 12:55:00|7104.58|7104.58|7107.34|7107.34|7107.34|7107.34|7104.58|7104.58|0
1581512400000|2020-02-12 13:00:00|7109.21|7109.21|7111.14|7111.14|7112.69|7112.69|7109.21|7109.21|0
1581512700000|2020-02-12 13:05:00|7113.01|7113.01|7116.74|7116.74|7117.71|7117.71|7113.01|7113.01|0
1581513000000|2020-02-12 13:10:00|7117.07|7117.07|7118.53|7118.53|7124.08|7124.08|7117.07|7117.07|0
1581513300000|2020-02-12 13:15:00|7118.75|7118.75|7127.8|7127.8|7127.98|7127.98|7118.64|7118.64|0
1581513600000|2020-02-12 13:20:00|7125.93|7125.93|7129.67|7129.67|7129.67|7129.67|7125.93|7125.93|0
1581513900000|2020-02-12 13:25:00|7131.53|7131.53|7125.29|7125.29|7131.53|7131.53|7125.29|7125.29|0
1581514200000|2020-02-12 13:30:00|7127.16|7127.16|7131.25|7131.25|7131.43|7131.43|7125.29|7125.29|0
1581514500000|2020-02-12 13:35:00|7131.07|7131.07|7124.6|7124.6|7131.13|7131.13|7124.6|7124.6|0
1581514800000|2020-02-12 13:40:00|7126.47|7126.47|7124.1|7124.1|7126.47|7126.47|7122.23|7122.23|0
1581515100000|2020-02-12 13:45:00|7122.23|7122.23|7120.26|7120.26|7122.23|7122.23|7118.17|7118.17|0
1581515400000|2020-02-12 13:50:00|7118.4|7118.4|7121.49|7121.49|7121.49|7121.49|7116.53|7116.53|0
1581515700000|2020-02-12 13:55:00|7121.27|7121.27|7120.6|7120.6|7126.43|7126.43|7120.6|7120.6|0
1581516000000|2020-02-12 14:00:00|7122.46|7122.46|7128.72|7128.72|7129.25|7129.25|7119.86|7119.86|0
1581516300000|2020-02-12 14:05:00|7130.59|7130.59|7128.71|7128.71|7132.45|7132.45|7128.49|7128.49|0
1581516600000|2020-02-12 14:10:00|7128.94|7128.94|7129.85|7129.85|7129.85|7129.85|7127.98|7127.98|0
1581516900000|2020-02-12 14:15:00|7130.03|7130.03|7126.13|7126.13|7132.62|7132.62|7126.13|7126.13|0
1581517200000|2020-02-12 14:20:00|7126.49|7126.49|7124.08|7124.08|7128.46|7128.46|7124.08|7124.08|0
1581517500000|2020-02-12 14:25:00|7123.44|7123.44|7123.8|7123.8|7126.13|7126.13|7121.57|7121.57|0
1581517800000|2020-02-12 14:30:00|7121.93|7121.93|7127.93|7127.93|7127.93|7127.93|7119.76|7119.76|0
1581518100000|2020-02-12 14:35:00|7127.98|7127.98|7127.93|7127.93|7127.98|7127.98|7120.82|7120.82|0
1581518400000|2020-02-12 14:40:00|7126.06|7126.06|7119.37|7119.37|7126.06|7126.06|7118.01|7118.01|0
1581518700000|2020-02-12 14:45:00|7118.68|7118.68|7119.49|7119.49|7119.67|7119.67|7116.81|7116.81|0
1581519000000|2020-02-12 14:50:00|7121.35|7121.35|7122.05|7122.05|7123.69|7123.69|7121.35|7121.35|0
1581519300000|2020-02-12 14:55:00|7123.92|7123.92|7120.55|7120.55|7123.92|7123.92|7120.33|7120.33|0
1581519600000|2020-02-12 15:00:00|7120.78|7120.78|7119.59|7119.59|7122.64|7122.64|7119.59|7119.59|0
1581519900000|2020-02-12 15:05:00|7121.46|7121.46|7120.05|7120.05|7123.53|7123.53|7118.18|7118.18|0
1581520200000|2020-02-12 15:10:00|7118.18|7118.18|7123.02|7123.02|7123.02|7123.02|7118.18|7118.18|0
1581520500000|2020-02-12 15:15:00|7122.58|7122.58|7118.79|7118.79|7123.5|7123.5|7118.35|7118.35|0
1581520800000|2020-02-12 15:20:00|7120.66|7120.66|7119.02|7119.02|7121.46|7121.46|7118.7|7118.7|0
1581521100000|2020-02-12 15:25:00|7120.89|7120.89|7120.59|7120.59|7122.76|7122.76|7118.25|7118.25|0
1581521400000|2020-02-12 15:30:00|7120.91|7120.91|7119.3|7119.3|7121.23|7121.23|7119.04|7119.04|0
1581521700000|2020-02-12 15:35:00|7118.86|7118.86|7117.42|7117.42|7119.22|7119.22|7116.78|7116.78|0
1581522000000|2020-02-12 15:40:00|7119.29|7119.29|7119.18|7119.18|7121.05|7121.05|7116.95|7116.95|0
1581522300000|2020-02-12 15:45:00|7118.86|7118.86|7113.69|7113.69|7119.29|7119.29|7109.95|7109.95|0
1581522600000|2020-02-12 15:50:00|7111.82|7111.82|7109.94|7109.94|7113.69|7113.69|7108.07|7108.07|0
1581522900000|2020-02-12 15:55:00|7109.72|7109.72|7102.41|7102.41|7109.72|7109.72|7100.24|7100.24|0
1581523200000|2020-02-12 16:00:00|7104.27|7104.27|7104.58|7104.58|7106.14|7106.14|7102.62|7102.62|0
1581523500000|2020-02-12 16:05:00|7102.71|7102.71|7105.41|7105.41|7105.41|7105.41|7102.71|7102.71|0
1581523800000|2020-02-12 16:10:00|7105.64|7105.64|7100.48|7100.48|7105.87|7105.87|7100.03|7100.03|0
1581524100000|2020-02-12 16:15:00|7100.39|7100.39|7099.82|7099.82|7100.4|7100.4|7097.99|7097.99|0
1581524400000|2020-02-12 16:20:00|7099.8|7099.8|7099.58|7099.58|7100.27|7100.27|7097.53|7097.53|0
1581524700000|2020-02-12 16:25:00|7099.41|7099.41|7090.54|7090.54|7099.84|7099.84|7086.05|7086.05|0
1581581700000|2020-02-13 08:15:00|7005.89|7005.89|7010.95|7010.95|7016.55|7016.55|7000.64|7000.64|0
1581582000000|2020-02-13 08:20:00|7012.82|7012.82|7017.82|7017.82|7023.43|7023.43|7009.4|7009.4|0
1581582300000|2020-02-13 08:25:00|7014.09|7014.09|7005.86|7005.86|7017.65|7017.65|7005.86|7005.86|0
1581582600000|2020-02-13 08:30:00|7008.19|7008.19|7011.3|7011.3|7013.17|7013.17|7006.18|7006.18|0
1581582900000|2020-02-13 08:35:00|7011.48|7011.48|7009.82|7009.82|7012.02|7012.02|7006.4|7006.4|0
1581583200000|2020-02-13 08:40:00|7007.95|7007.95|7007.2|7007.2|7012.91|7012.91|7006.08|7006.08|0
1581583500000|2020-02-13 08:45:00|7009.07|7009.07|6995.64|6995.64|7009.07|7009.07|6995.64|6995.64|0
1581583800000|2020-02-13 08:50:00|6994.92|6994.92|6990.19|6990.19|7000.12|7000.12|6990.17|6990.17|0
1581584100000|2020-02-13 08:55:00|6992.05|6992.05|7004.02|7004.02|7004.02|7004.02|6992.05|6992.05|0
1581584400000|2020-02-13 09:00:00|7000.29|7000.29|6988.7|6988.7|7003.38|7003.38|6984.97|6984.97|0
1581584700000|2020-02-13 09:05:00|6992.44|6992.44|7001.27|7001.27|7002.25|7002.25|6992.44|6992.44|0
1581585000000|2020-02-13 09:10:00|7001.03|7001.03|7008.74|7008.74|7012.24|7012.24|6999.17|6999.17|0
1581585300000|2020-02-13 09:15:00|7006.87|7006.87|6997.65|6997.65|7006.87|7006.87|6997.65|6997.65|0
1581585600000|2020-02-13 09:20:00|6997.33|6997.33|6999.02|6999.02|7009|7009|6997.33|6997.33|0
1581585900000|2020-02-13 09:25:00|6997.15|6997.15|6986.07|6986.07|7000.24|7000.24|6986.07|6986.07|0
1581586200000|2020-02-13 09:30:00|6984.21|6984.21|7004.52|7004.52|7004.52|7004.52|6984.18|6984.18|0
1581586500000|2020-02-13 09:35:00|7006.39|7006.39|7003.94|7003.94|7006.39|7006.39|7002.33|7002.33|0
1581586800000|2020-02-13 09:40:00|7003.4|7003.4|7003.91|7003.91|7003.91|7003.91|6997.15|6997.15|0
1581587100000|2020-02-13 09:45:00|7002.04|7002.04|7001.52|7001.52|7002.04|7002.04|6999.58|6999.58|0
1581587400000|2020-02-13 09:50:00|6999.66|6999.66|6996.47|6996.47|7001.58|7001.58|6991.28|6991.28|0
1581587700000|2020-02-13 09:55:00|6998.34|6998.34|7001.13|7001.13|7004.86|7004.86|6996.47|6996.47|0
1581588000000|2020-02-13 10:00:00|6999.26|6999.26|6993.17|6993.17|6999.26|6999.26|6989.43|6989.43|0
1581588300000|2020-02-13 10:05:00|6995.03|6995.03|6991.65|6991.65|6995.03|6995.03|6987.91|6987.91|0
1581588600000|2020-02-13 10:10:00|6991.33|6991.33|6991.86|6991.86|6993.73|6993.73|6983.86|6983.86|0
1581588900000|2020-02-13 10:15:00|6993.73|6993.73|6993.64|6993.64|6995.5|6995.5|6989.44|6989.44|0
1581589200000|2020-02-13 10:20:00|6993.96|6993.96|7007.71|7007.71|7007.71|7007.71|6993.96|6993.96|0
1581589500000|2020-02-13 10:25:00|7008.03|7008.03|7006.17|7006.17|7013.51|7013.51|7006.04|7006.04|0
1581589800000|2020-02-13 10:30:00|7002.44|7002.44|6994.65|6994.65|7002.44|7002.44|6994.65|6994.65|0
1581590100000|2020-02-13 10:35:00|6990.91|6990.91|6996.87|6996.87|6996.87|6996.87|6983.25|6983.25|0
1581590400000|2020-02-13 10:40:00|6995|6995|6989.58|6989.58|6995|6995|6989.58|6989.58|0
1581590700000|2020-02-13 10:45:00|6991.44|6991.44|6997.63|6997.63|6999.5|6999.5|6990.44|6990.44|0
1581591000000|2020-02-13 10:50:00|6997.96|6997.96|7002.35|7002.35|7004.16|7004.16|6997.69|6997.69|0
1581591300000|2020-02-13 10:55:00|7002.79|7002.79|6988.84|6988.84|7003.01|7003.01|6988.84|6988.84|0
1581591600000|2020-02-13 11:00:00|6990.71|6990.71|6983.82|6983.82|6990.71|6990.71|6979.77|6979.77|0
1581591900000|2020-02-13 11:05:00|6985.69|6985.69|6975.71|6975.71|6987.56|6987.56|6975.71|6975.71|0
1581592200000|2020-02-13 11:10:00|6977.58|6977.58|6965.89|6965.89|6977.58|6977.58|6965.89|6965.89|0
1581592500000|2020-02-13 11:15:00|6967.76|6967.76|6974.99|6974.99|6974.99|6974.99|6967.76|6967.76|0
1581592800000|2020-02-13 11:20:00|6973.12|6973.12|6980.1|6980.1|6980.1|6980.1|6971.26|6971.26|0
1581593100000|2020-02-13 11:25:00|6980.08|6980.08|6975.44|6975.44|6980.16|6980.16|6974.56|6974.56|0
1581593400000|2020-02-13 11:30:00|6973.57|6973.57|6975.32|6975.32|6977.3|6977.3|6973.12|6973.12|0
1581593700000|2020-02-13 11:35:00|6977.19|6977.19|6986.14|6986.14|6986.2|6986.2|6977.19|6977.19|0
1581594000000|2020-02-13 11:40:00|6988.01|6988.01|6994.58|6994.58|6997.99|6997.99|6988.01|6988.01|0
1581594300000|2020-02-13 11:45:00|6994.94|6994.94|7002.14|7002.14|7002.14|7002.14|6993.44|6993.44|0
1581594600000|2020-02-13 11:50:00|7002.69|7002.69|7003.73|7003.73|7009.81|7009.81|7002.69|7002.69|0
1581594900000|2020-02-13 11:55:00|7003.41|7003.41|6997.88|6997.88|7003.41|7003.41|6997.44|6997.44|0
1581595200000|2020-02-13 12:00:00|6997.77|6997.77|7003.64|7003.64|7003.64|7003.64|6994.3|6994.3|0
1581595500000|2020-02-13 12:05:00|7001.77|7001.77|6999.17|6999.17|7001.77|7001.77|6998.03|6998.03|0
1581595800000|2020-02-13 12:10:00|6998.81|6998.81|6990.71|6990.71|6998.81|6998.81|6990.52|6990.52|0
1581596100000|2020-02-13 12:15:00|6990.75|6990.75|6985.9|6985.9|6992.65|6992.65|6985.9|6985.9|0
1581596400000|2020-02-13 12:20:00|6985.96|6985.96|6986.52|6986.52|6987.83|6987.83|6985.8|6985.8|0
1581596700000|2020-02-13 12:25:00|6984.65|6984.65|6994.93|6994.93|6994.93|6994.93|6984.65|6984.65|0
1581597000000|2020-02-13 12:30:00|6995.86|6995.86|6993.69|6993.69|6999.83|6999.83|6993.69|6993.69|0
1581597300000|2020-02-13 12:35:00|6993.37|6993.37|6987.96|6987.96|6993.65|6993.65|6987.96|6987.96|0
1581597600000|2020-02-13 12:40:00|6986.09|6986.09|6988.73|6988.73|6988.73|6988.73|6986.09|6986.09|0
1581597900000|2020-02-13 12:45:00|6986.86|6986.86|6989.05|6989.05|6989.05|6989.05|6986.86|6986.86|0
1581598200000|2020-02-13 12:50:00|6988.97|6988.97|6992.54|6992.54|6994.57|6994.57|6988.97|6988.97|0
1581598500000|2020-02-13 12:55:00|6994.41|6994.41|6996.86|6996.86|6998.02|6998.02|6993.5|6993.5|0
1581598800000|2020-02-13 13:00:00|6996.4|6996.4|7001.22|7001.22|7002.79|7002.79|6996.31|6996.31|0
1581599100000|2020-02-13 13:05:00|7003.09|7003.09|7004.4|7004.4|7004.4|7004.4|6997.48|6997.48|0
1581599400000|2020-02-13 13:10:00|7006.27|7006.27|7008.11|7008.11|7008.11|7008.11|7006.24|7006.24|0
1581599700000|2020-02-13 13:15:00|7008.2|7008.2|7008.31|7008.31|7012.04|7012.04|7008.13|7008.13|0
1581600000000|2020-02-13 13:20:00|7010.17|7010.17|7018.93|7018.93|7020.8|7020.8|7010.17|7010.17|0
1581600300000|2020-02-13 13:25:00|7020.8|7020.8|7020.34|7020.34|7022.67|7022.67|7020.34|7020.34|0
1581600600000|2020-02-13 13:30:00|7022.2|7022.2|7018.47|7018.47|7025.94|7025.94|7018.47|7018.47|0
1581600900000|2020-02-13 13:35:00|7022.2|7022.2|7022.29|7022.29|7024.16|7024.16|7018.47|7018.47|0
1581601200000|2020-02-13 13:40:00|7024.16|7024.16|7027.3|7027.3|7027.53|7027.53|7024.16|7024.16|0
1581601500000|2020-02-13 13:45:00|7026.83|7026.83|7023.43|7023.43|7026.83|7026.83|7023.43|7023.43|0
1581601800000|2020-02-13 13:50:00|7023.47|7023.47|7033.76|7033.76|7033.76|7033.76|7023.47|7023.47|0
1581602100000|2020-02-13 13:55:00|7033.74|7033.74|7024.81|7024.81|7033.74|7033.74|7024.81|7024.81|0
1581602400000|2020-02-13 14:00:00|7022.95|7022.95|7026.34|7026.34|7026.34|7026.34|7020.42|7020.42|0
1581602700000|2020-02-13 14:05:00|7025.7|7025.7|7028.71|7028.71|7029.44|7029.44|7025.7|7025.7|0
1581603000000|2020-02-13 14:10:00|7029.35|7029.35|7035.42|7035.42|7039.02|7039.02|7029.35|7029.35|0
1581603300000|2020-02-13 14:15:00|7035.2|7035.2|7028.62|7028.62|7035.2|7035.2|7024.89|7024.89|0
1581603600000|2020-02-13 14:20:00|7028.94|7028.94|7026.2|7026.2|7028.94|7028.94|7020.83|7020.83|0
1581603900000|2020-02-13 14:25:00|7026.67|7026.67|7022.89|7022.89|7032.27|7032.27|7022.89|7022.89|0
1581604200000|2020-02-13 14:30:00|7024.76|7024.76|7028.26|7028.26|7041.52|7041.52|7023.08|7023.08|0
1581604500000|2020-02-13 14:35:00|7026.39|7026.39|7017.14|7017.14|7026.39|7026.39|7015.27|7015.27|0
1581604800000|2020-02-13 14:40:00|7020.88|7020.88|7017.02|7017.02|7022.66|7022.66|7016.84|7016.84|0
1581605100000|2020-02-13 14:45:00|7020.75|7020.75|7024.26|7024.26|7025.09|7025.09|7020.75|7020.75|0
1581605400000|2020-02-13 14:50:00|7023.94|7023.94|7030.19|7030.19|7030.19|7030.19|7022.07|7022.07|0
1581605700000|2020-02-13 14:55:00|7030.51|7030.51|7011.42|7011.42|7030.83|7030.83|7011.42|7011.42|0
1581606000000|2020-02-13 15:00:00|7011.1|7011.1|7002.03|7002.03|7011.1|7011.1|7000.68|7000.68|0
1581606300000|2020-02-13 15:05:00|7005.76|7005.76|7016.68|7016.68|7021.7|7021.7|7001.7|7001.7|0
1581606600000|2020-02-13 15:10:00|7016.61|7016.61|7014.92|7014.92|7018.12|7018.12|7014.92|7014.92|0
1581606900000|2020-02-13 15:15:00|7016.79|7016.79|7021.79|7021.79|7021.79|7021.79|7016.79|7016.79|0
1581607200000|2020-02-13 15:20:00|7019.6|7019.6|7020.1|7020.1|7025.94|7025.94|7017.72|7017.72|0
1581607500000|2020-02-13 15:25:00|7019.87|7019.87|7023.25|7023.25|7028.11|7028.11|7019.87|7019.87|0
1581607800000|2020-02-13 15:30:00|7023.23|7023.23|7021.89|7021.89|7025.12|7025.12|7018.15|7018.15|0
1581608100000|2020-02-13 15:35:00|7022.21|7022.21|7015.42|7015.42|7022.21|7022.21|7014.19|7014.19|0
1581608400000|2020-02-13 15:40:00|7015.65|7015.65|7017.61|7017.61|7020.59|7020.59|7012.93|7012.93|0
1581608700000|2020-02-13 15:45:00|7015.74|7015.74|7018.5|7018.5|7020.56|7020.56|7015.43|7015.43|0
1581609000000|2020-02-13 15:50:00|7020.37|7020.37|7020.49|7020.49|7020.72|7020.72|7020.01|7020.01|0
1581609300000|2020-02-13 15:55:00|7020.67|7020.67|7033.61|7033.61|7033.61|7033.61|7020.67|7020.67|0
1581609600000|2020-02-13 16:00:00|7033.25|7033.25|7035.06|7035.06|7035.36|7035.36|7031.04|7031.04|0
1581609900000|2020-02-13 16:05:00|7035.29|7035.29|7030.64|7030.64|7036.04|7036.04|7029.53|7029.53|0
1581610200000|2020-02-13 16:10:00|7030.4|7030.4|7012.25|7012.25|7031.07|7031.07|7012.25|7012.25|0
1581610500000|2020-02-13 16:15:00|7012.14|7012.14|7013.66|7013.66|7014.03|7014.03|7010.84|7010.84|0
1581610800000|2020-02-13 16:20:00|7013.43|7013.43|7016.53|7016.53|7016.6|7016.6|7010.53|7010.53|0
1581611100000|2020-02-13 16:25:00|7016.71|7016.71|7010.34|7010.34|7017.03|7017.03|7006.25|7006.25|0
1581668100000|2020-02-14 08:15:00|7005.75|7005.75|7014.74|7014.74|7020.35|7020.35|7004.97|7004.97|0
1581668400000|2020-02-14 08:20:00|7016.61|7016.61|7007.73|7007.73|7016.61|7016.61|7000.41|7000.41|0
1581668700000|2020-02-14 08:25:00|7008.17|7008.17|7009.64|7009.64|7012.23|7012.23|7004.43|7004.43|0
1581669000000|2020-02-14 08:30:00|7011.51|7011.51|7010.4|7010.4|7015.07|7015.07|7010.4|7010.4|0
1581669300000|2020-02-14 08:35:00|7010.62|7010.62|7010.17|7010.17|7012.7|7012.7|7008.76|7008.76|0
1581669600000|2020-02-14 08:40:00|7012.03|7012.03|7011.57|7011.57|7015.63|7015.63|7008.34|7008.34|0
1581669900000|2020-02-14 08:45:00|7013.44|7013.44|7023.8|7023.8|7027.54|7027.54|7013.44|7013.44|0
1581670200000|2020-02-14 08:50:00|7022.84|7022.84|7015.15|7015.15|7022.84|7022.84|7015.15|7015.15|0
1581670500000|2020-02-14 08:55:00|7013.28|7013.28|7010.87|7010.87|7013.28|7013.28|7010.87|7010.87|0
1581670800000|2020-02-14 09:00:00|7007.13|7007.13|7003.98|7003.98|7007.13|7007.13|7002.33|7002.33|0
1581671100000|2020-02-14 09:05:00|7004.21|7004.21|7010.02|7010.02|7010.02|7010.02|7002.52|7002.52|0
1581671400000|2020-02-14 09:10:00|7009.79|7009.79|7020.19|7020.19|7020.19|7020.19|7008.97|7008.97|0
1581671700000|2020-02-14 09:15:00|7021.8|7021.8|7031.38|7031.38|7033.25|7033.25|7021.48|7021.48|0
1581672000000|2020-02-14 09:20:00|7033.25|7033.25|7028|7028|7033.6|7033.6|7028|7028|0
1581672300000|2020-02-14 09:25:00|7027.35|7027.35|7026.73|7026.73|7028.27|7028.27|7023.9|7023.9|0
1581672600000|2020-02-14 09:30:00|7026.88|7026.88|7026.34|7026.34|7029.88|7029.88|7024.28|7024.28|0
1581672900000|2020-02-14 09:35:00|7024.47|7024.47|7016.4|7016.4|7024.47|7024.47|7016.4|7016.4|0
1581673200000|2020-02-14 09:40:00|7020.14|7020.14|7029.54|7029.54|7033.27|7033.27|7018.27|7018.27|0
1581673500000|2020-02-14 09:45:00|7029.22|7029.22|7030.2|7030.2|7035.14|7035.14|7027.69|7027.69|0
1581673800000|2020-02-14 09:50:00|7028.33|7028.33|7034.44|7034.44|7034.44|7034.44|7027.67|7027.67|0
1581674100000|2020-02-14 09:55:00|7036.31|7036.31|7031.59|7031.59|7036.44|7036.44|7031.59|7031.59|0
1581674400000|2020-02-14 10:00:00|7031.77|7031.77|7034.23|7034.23|7034.23|7034.23|7030.49|7030.49|0
1581674700000|2020-02-14 10:05:00|7036.1|7036.1|7046.3|7046.3|7046.3|7046.3|7036.1|7036.1|0
1581675000000|2020-02-14 10:10:00|7046.33|7046.33|7048.58|7048.58|7048.77|7048.77|7044.5|7044.5|0
1581675300000|2020-02-14 10:15:00|7050.45|7050.45|7052.47|7052.47|7054.01|7054.01|7050.45|7050.45|0
1581675600000|2020-02-14 10:20:00|7050.6|7050.6|7051.27|7051.27|7060.26|7060.26|7050.6|7050.6|0
1581675900000|2020-02-14 10:25:00|7051.03|7051.03|7052.9|7052.9|7054.77|7054.77|7051.03|7051.03|0
1581676200000|2020-02-14 10:30:00|7052.78|7052.78|7052.82|7052.82|7052.82|7052.82|7050.92|7050.92|0
1581676500000|2020-02-14 10:35:00|7052.64|7052.64|7043.9|7043.9|7053|7053|7041.8|7041.8|0
1581676800000|2020-02-14 10:40:00|7045.77|7045.77|7049.65|7049.65|7049.65|7049.65|7043.79|7043.79|0
1581677100000|2020-02-14 10:45:00|7051.52|7051.52|7049.45|7049.45|7056.54|7056.54|7049.45|7049.45|0
1581677400000|2020-02-14 10:50:00|7049.23|7049.23|7045.31|7045.31|7051.1|7051.1|7045.31|7045.31|0
1581677700000|2020-02-14 10:55:00|7044.99|7044.99|7039.59|7039.59|7045.31|7045.31|7039.01|7039.01|0
1581678000000|2020-02-14 11:00:00|7039.37|7039.37|7036.87|7036.87|7039.37|7039.37|7036.87|7036.87|0
1581678300000|2020-02-14 11:05:00|7036.55|7036.55|7038.44|7038.44|7038.44|7038.44|7036.55|7036.55|0
1581678600000|2020-02-14 11:10:00|7038.51|7038.51|7041.74|7041.74|7041.74|7041.74|7038.13|7038.13|0
1581678900000|2020-02-14 11:15:00|7041.67|7041.67|7039.65|7039.65|7041.87|7041.87|7039.65|7039.65|0
1581679200000|2020-02-14 11:20:00|7040.09|7040.09|7041.74|7041.74|7047.35|7047.35|7039.87|7039.87|0
1581679500000|2020-02-14 11:25:00|7045.48|7045.48|7046.5|7046.5|7049.53|7049.53|7045.48|7045.48|0
1581679800000|2020-02-14 11:30:00|7046.51|7046.51|7051.16|7051.16|7051.16|7051.16|7046.51|7046.51|0
1581680100000|2020-02-14 11:35:00|7050.52|7050.52|7049.74|7049.74|7050.52|7050.52|7049.56|7049.56|0
1581680400000|2020-02-14 11:40:00|7049.96|7049.96|7055.85|7055.85|7056.1|7056.1|7049.96|7049.96|0
1581680700000|2020-02-14 11:45:00|7055.81|7055.81|7058.29|7058.29|7058.29|7058.29|7055.81|7055.81|0
1581681000000|2020-02-14 11:50:00|7058.06|7058.06|7058.37|7058.37|7063.06|7063.06|7058.06|7058.06|0
1581681300000|2020-02-14 11:55:00|7058.69|7058.69|7069.42|7069.42|7069.42|7069.42|7058.69|7058.69|0
1581681600000|2020-02-14 12:00:00|7063.82|7063.82|7065.41|7065.41|7067.55|7067.55|7063|7063|0
1581681900000|2020-02-14 12:05:00|7065.56|7065.56|7062.08|7062.08|7065.75|7065.75|7060.21|7060.21|0
1581682200000|2020-02-14 12:10:00|7060.21|7060.21|7060.02|7060.02|7062.39|7062.39|7060.02|7060.02|0
1581682500000|2020-02-14 12:15:00|7061.89|7061.89|7059.2|7059.2|7061.89|7061.89|7059.2|7059.2|0
1581682800000|2020-02-14 12:20:00|7057.34|7057.34|7045.44|7045.44|7060.99|7060.99|7045.44|7045.44|0
1581683100000|2020-02-14 12:25:00|7047.31|7047.31|7054.48|7054.48|7054.48|7054.48|7046.79|7046.79|0
1581683400000|2020-02-14 12:30:00|7054.8|7054.8|7058.55|7058.55|7058.77|7058.77|7054.8|7054.8|0
1581683700000|2020-02-14 12:35:00|7060.42|7060.42|7068.15|7068.15|7068.15|7068.15|7060.1|7060.1|0
1581684000000|2020-02-14 12:40:00|7066.29|7066.29|7062.32|7062.32|7066.29|7066.29|7061.85|7061.85|0
1581684300000|2020-02-14 12:45:00|7062.19|7062.19|7062.25|7062.25|7062.25|7062.25|7062.16|7062.16|0
1581684600000|2020-02-14 12:50:00|7064.11|7064.11|7058.29|7058.29|7064.11|7064.11|7058.29|7058.29|0
1581684900000|2020-02-14 12:55:00|7062.03|7062.03|7065.8|7065.8|7066.17|7066.17|7062.02|7062.02|0
1581685200000|2020-02-14 13:00:00|7063.93|7063.93|7069.38|7069.38|7069.38|7069.38|7063.93|7063.93|0
1581685500000|2020-02-14 13:05:00|7068.73|7068.73|7063.04|7063.04|7069.61|7069.61|7059.63|7059.63|0
1581685800000|2020-02-14 13:10:00|7062.72|7062.72|7059.89|7059.89|7062.72|7062.72|7059.74|7059.74|0
1581686100000|2020-02-14 13:15:00|7060.26|7060.26|7060.34|7060.34|7060.34|7060.34|7058.15|7058.15|0
1581686400000|2020-02-14 13:20:00|7059.8|7059.8|7060.35|7060.35|7060.35|7060.35|7059.62|7059.62|0
1581686700000|2020-02-14 13:25:00|7062.22|7062.22|7061.66|7061.66|7062.62|7062.62|7061.66|7061.66|0
1581687000000|2020-02-14 13:30:00|7063.53|7063.53|7061.71|7061.71|7064.07|7064.07|7061.66|7061.66|0
1581687300000|2020-02-14 13:35:00|7059.85|7059.85|7057.66|7057.66|7059.85|7059.85|7057.66|7057.66|0
1581687600000|2020-02-14 13:40:00|7059.52|7059.52|7060.94|7060.94|7061.51|7061.51|7059.52|7059.52|0
1581687900000|2020-02-14 13:45:00|7057.2|7057.2|7045.08|7045.08|7057.2|7057.2|7043.21|7043.21|0
1581688200000|2020-02-14 13:50:00|7044.99|7044.99|7050.47|7050.47|7050.47|7050.47|7042.68|7042.68|0
1581688500000|2020-02-14 13:55:00|7050.5|7050.5|7043.37|7043.37|7050.84|7050.84|7043.37|7043.37|0
1581688800000|2020-02-14 14:00:00|7041.5|7041.5|7039.68|7039.68|7041.5|7041.5|7039.64|7039.64|0
1581689100000|2020-02-14 14:05:00|7043.41|7043.41|7040.59|7040.59|7043.41|7043.41|7040.58|7040.58|0
1581689400000|2020-02-14 14:10:00|7036.86|7036.86|7046.85|7046.85|7048.07|7048.07|7036.86|7036.86|0
1581689700000|2020-02-14 14:15:00|7048.71|7048.71|7054.3|7054.3|7054.3|7054.3|7048.7|7048.7|0
1581690000000|2020-02-14 14:20:00|7054.06|7054.06|7053.97|7053.97|7054.07|7054.07|7053.93|7053.93|0
1581690300000|2020-02-14 14:25:00|7052.1|7052.1|7051.56|7051.56|7052.2|7052.2|7051.56|7051.56|0
1581690600000|2020-02-14 14:30:00|7049.69|7049.69|7047.96|7047.96|7051.88|7051.88|7046.28|7046.28|0
1581690900000|2020-02-14 14:35:00|7047.85|7047.85|7042.42|7042.42|7047.86|7047.86|7040.56|7040.56|0
1581691200000|2020-02-14 14:40:00|7044.29|7044.29|7044.47|7044.47|7044.47|7044.47|7044.15|7044.15|0
1581691500000|2020-02-14 14:45:00|7045.44|7045.44|7044.26|7044.26|7049.61|7049.61|7044.22|7044.22|0
1581691800000|2020-02-14 14:50:00|7044.02|7044.02|7039.45|7039.45|7044.02|7044.02|7037.46|7037.46|0
1581692100000|2020-02-14 14:55:00|7039.64|7039.64|7043.51|7043.51|7043.51|7043.51|7037.32|7037.32|0
1581692400000|2020-02-14 15:00:00|7045.38|7045.38|7041.63|7041.63|7045.85|7045.85|7041.63|7041.63|0
1581692700000|2020-02-14 15:05:00|7042.07|7042.07|7042.73|7042.73|7045.03|7045.03|7042.07|7042.07|0
1581693000000|2020-02-14 15:10:00|7042.75|7042.75|7047.16|7047.16|7048.34|7048.34|7040.69|7040.69|0
1581693300000|2020-02-14 15:15:00|7046.98|7046.98|7054.04|7054.04|7054.04|7054.04|7046.98|7046.98|0
1581693600000|2020-02-14 15:20:00|7054.27|7054.27|7046.28|7046.28|7056.37|7056.37|7046.28|7046.28|0
1581693900000|2020-02-14 15:25:00|7046.45|7046.45|7044|7044|7047.09|7047.09|7043.36|7043.36|0
1581694200000|2020-02-14 15:30:00|7044.06|7044.06|7050.92|7050.92|7050.92|7050.92|7044.01|7044.01|0
1581694500000|2020-02-14 15:35:00|7051.56|7051.56|7051.79|7051.79|7055.75|7055.75|7051.56|7051.56|0
1581694800000|2020-02-14 15:40:00|7051.97|7051.97|7053.21|7053.21|7055.12|7055.12|7051.97|7051.97|0
1581695100000|2020-02-14 15:45:00|7053.02|7053.02|7060.56|7060.56|7060.81|7060.81|7053.02|7053.02|0
1581695400000|2020-02-14 15:50:00|7060.91|7060.91|7059.61|7059.61|7060.91|7060.91|7056.91|7056.91|0
1581695700000|2020-02-14 15:55:00|7057.74|7057.74|7057.61|7057.61|7059.98|7059.98|7057.56|7057.56|0
1581696000000|2020-02-14 16:00:00|7057.29|7057.29|7055.27|7055.27|7057.29|7057.29|7055.24|7055.24|0
1581696300000|2020-02-14 16:05:00|7055.04|7055.04|7040.61|7040.61|7055.04|7055.04|7040.61|7040.61|0
1581696600000|2020-02-14 16:10:00|7041.77|7041.77|7041|7041|7046.42|7046.42|7041|7041|0
1581696900000|2020-02-14 16:15:00|7040.93|7040.93|7034.88|7034.88|7042.85|7042.85|7034.65|7034.65|0
1581697200000|2020-02-14 16:20:00|7031.14|7031.14|7033.64|7033.64|7033.64|7033.64|7030.41|7030.41|0
1581697500000|2020-02-14 16:25:00|7033.82|7033.82|7023.82|7023.82|7033.82|7033.82|7023.5|7023.5|0
1581927300000|2020-02-17 08:15:00|7038.8|7038.8|7039.68|7039.68|7044.64|7044.64|7035.94|7035.94|0
1581927600000|2020-02-17 08:20:00|7039.35|7039.35|7029.61|7029.61|7039.35|7039.35|7027.74|7027.74|0
1581927900000|2020-02-17 08:25:00|7027.74|7027.74|7025.91|7025.91|7027.74|7027.74|7019.55|7019.55|0
1581928200000|2020-02-17 08:30:00|7025.94|7025.94|7020.55|7020.55|7030.37|7030.37|7019.59|7019.59|0
1581928500000|2020-02-17 08:35:00|7020.51|7020.51|7008.96|7008.96|7020.51|7020.51|7008.03|7008.03|0
1581928800000|2020-02-17 08:40:00|7008.73|7008.73|7006.22|7006.22|7008.73|7008.73|7001.25|7001.25|0
1581929100000|2020-02-17 08:45:00|7002.48|7002.48|7019.27|7019.27|7019.27|7019.27|7002.43|7002.43|0
1581929400000|2020-02-17 08:50:00|7017.4|7017.4|7018.63|7018.63|7024.23|7024.23|7016.44|7016.44|0
1581929700000|2020-02-17 08:55:00|7018.67|7018.67|7021.08|7021.08|7021.37|7021.37|7018.67|7018.67|0
1581930000000|2020-02-17 09:00:00|7020.76|7020.76|7020.93|7020.93|7021.72|7021.72|7020.12|7020.12|0
1581930300000|2020-02-17 09:05:00|7019.06|7019.06|7017.76|7017.76|7019.62|7019.62|7017.2|7017.2|0
1581930600000|2020-02-17 09:10:00|7017.93|7017.93|7022.51|7022.51|7024.27|7024.27|7017.93|7017.93|0
1581930900000|2020-02-17 09:15:00|7022.83|7022.83|7028.56|7028.56|7028.6|7028.6|7019.66|7019.66|0
1581931200000|2020-02-17 09:20:00|7028.24|7028.24|7024.49|7024.49|7028.24|7028.24|7022.98|7022.98|0
1581931500000|2020-02-17 09:25:00|7022.51|7022.51|7021|7021|7022.51|7022.51|7018.45|7018.45|0
1581931800000|2020-02-17 09:30:00|7020.88|7020.88|7019.63|7019.63|7020.88|7020.88|7019.41|7019.41|0
1581932100000|2020-02-17 09:35:00|7017.76|7017.76|7015.1|7015.1|7017.76|7017.76|7013.9|7013.9|0
1581932400000|2020-02-17 09:40:00|7011.36|7011.36|7010.78|7010.78|7014.51|7014.51|7010.78|7010.78|0
1581932700000|2020-02-17 09:45:00|7011.01|7011.01|7015.22|7015.22|7015.39|7015.39|7011.01|7011.01|0
1581933000000|2020-02-17 09:50:00|7018.96|7018.96|7013.32|7013.32|7018.96|7018.96|7013.29|7013.29|0
1581933300000|2020-02-17 09:55:00|7011.45|7011.45|7012.12|7012.12|7013.61|7013.61|7011.13|7011.13|0
1581933600000|2020-02-17 10:00:00|7017.72|7017.72|7013.12|7013.12|7017.72|7017.72|7013.12|7013.12|0
1581933900000|2020-02-17 10:05:00|7012.8|7012.8|7007.39|7007.39|7012.8|7012.8|7004.56|7004.56|0
1581934200000|2020-02-17 10:10:00|7009.26|7009.26|7005.3|7005.3|7011.25|7011.25|7005.3|7005.3|0
1581934500000|2020-02-17 10:15:00|7004.64|7004.64|7006.18|7006.18|7008.51|7008.51|7004.63|7004.63|0
1581934800000|2020-02-17 10:20:00|7005.99|7005.99|7003.92|7003.92|7005.99|7005.99|7003.92|7003.92|0
1581935100000|2020-02-17 10:25:00|7005.79|7005.79|7007.4|7007.4|7007.88|7007.88|7005.79|7005.79|0
1581935400000|2020-02-17 10:30:00|7007.17|7007.17|7005.3|7005.3|7007.17|7007.17|7005.3|7005.3|0
1581935700000|2020-02-17 10:35:00|7004.98|7004.98|7001.09|7001.09|7004.98|7004.98|7001.09|7001.09|0
1581936000000|2020-02-17 10:40:00|7001.1|7001.1|7005.98|7005.98|7005.98|7005.98|7001.1|7001.1|0
1581936300000|2020-02-17 10:45:00|7005.97|7005.97|7010.8|7010.8|7010.8|7010.8|7004.59|7004.59|0
1581936600000|2020-02-17 10:50:00|7010.67|7010.67|7011.02|7011.02|7011.12|7011.12|7006.96|7006.96|0
1581936900000|2020-02-17 10:55:00|7007.28|7007.28|7003.38|7003.38|7009.69|7009.69|7003.33|7003.33|0
1581937200000|2020-02-17 11:00:00|7005.25|7005.25|6999.64|6999.64|7005.25|7005.25|6999.64|6999.64|0
1581937500000|2020-02-17 11:05:00|6999.66|6999.66|7006.07|7006.07|7006.2|7006.2|6999.64|6999.64|0
1581937800000|2020-02-17 11:10:00|7005.91|7005.91|7011.87|7011.87|7011.87|7011.87|7005.83|7005.83|0
1581938100000|2020-02-17 11:15:00|7010|7010|7007.14|7007.14|7013.74|7013.74|7005.27|7005.27|0
1581938400000|2020-02-17 11:20:00|7007.4|7007.4|7002.99|7002.99|7007.4|7007.4|7000.9|7000.9|0
1581938700000|2020-02-17 11:25:00|7001.12|7001.12|6998.49|6998.49|7002.99|7002.99|6993.33|6993.33|0
1581939000000|2020-02-17 11:30:00|6998.72|6998.72|6991.44|6991.44|6998.96|6998.96|6991.44|6991.44|0
1581939300000|2020-02-17 11:35:00|6992.32|6992.32|6998.91|6998.91|6998.91|6998.91|6992.32|6992.32|0
1581939600000|2020-02-17 11:40:00|6999.57|6999.57|6998.75|6998.75|7000.61|7000.61|6996.88|6996.88|0
1581939900000|2020-02-17 11:45:00|6996.88|6996.88|6996.47|6996.47|6997.11|6997.11|6991.15|6991.15|0
1581940200000|2020-02-17 11:50:00|6996.79|6996.79|6996.53|6996.53|6996.79|6996.79|6992.36|6992.36|0
1581940500000|2020-02-17 11:55:00|6994.67|6994.67|7001.25|7001.25|7001.25|7001.25|6994.67|6994.67|0
1581940800000|2020-02-17 12:00:00|7002.16|7002.16|6998.83|6998.83|7004.76|7004.76|6998.83|6998.83|0
1581941100000|2020-02-17 12:05:00|6996.96|6996.96|6996.52|6996.52|6996.96|6996.96|6996.52|6996.52|0
1581941400000|2020-02-17 12:10:00|6994.66|6994.66|6990.75|6990.75|6994.66|6994.66|6990.25|6990.25|0
1581941700000|2020-02-17 12:15:00|6988.88|6988.88|6991.72|6991.72|6991.72|6991.72|6986.12|6986.12|0
1581942000000|2020-02-17 12:20:00|6989.86|6989.86|6985.55|6985.55|6991.72|6991.72|6985.55|6985.55|0
1581942300000|2020-02-17 12:25:00|6987.42|6987.42|6989.85|6989.85|6989.85|6989.85|6985.55|6985.55|0
1581942600000|2020-02-17 12:30:00|6991.72|6991.72|6982.02|6982.02|6992.36|6992.36|6982.02|6982.02|0
1581942900000|2020-02-17 12:35:00|6981.58|6981.58|6983.26|6983.26|6983.8|6983.8|6977.88|6977.88|0
1581943200000|2020-02-17 12:40:00|6983.04|6983.04|6979.94|6979.94|6983.04|6983.04|6979.89|6979.89|0
1581943500000|2020-02-17 12:45:00|6979.78|6979.78|6978.26|6978.26|6980.1|6980.1|6976.31|6976.31|0
1581943800000|2020-02-17 12:50:00|6978.58|6978.58|6974.82|6974.82|6978.9|6978.9|6974.53|6974.53|0
1581944100000|2020-02-17 12:55:00|6974.79|6974.79|6976.55|6976.55|6976.55|6976.55|6974.65|6974.65|0
1581944400000|2020-02-17 13:00:00|6976.62|6976.62|6972.7|6972.7|6976.62|6976.62|6972.7|6972.7|0
1581944700000|2020-02-17 13:05:00|6972.67|6972.67|6976.39|6976.39|6976.39|6976.39|6972.62|6972.62|0
1581945000000|2020-02-17 13:10:00|6976.62|6976.62|6976.48|6976.48|6977.06|6977.06|6969.59|6969.59|0
1581945300000|2020-02-17 13:15:00|6972.74|6972.74|6964.82|6964.82|6972.74|6972.74|6961.32|6961.32|0
1581945600000|2020-02-17 13:20:00|6964.73|6964.73|6959.65|6959.65|6964.73|6964.73|6959.65|6959.65|0
1581945900000|2020-02-17 13:25:00|6957.78|6957.78|6965.79|6965.79|6965.79|6965.79|6957.78|6957.78|0
1581946200000|2020-02-17 13:30:00|6967.66|6967.66|6967.08|6967.08|6969.53|6969.53|6965.21|6965.21|0
1581946500000|2020-02-17 13:35:00|6965.21|6965.21|6970.36|6970.36|6970.56|6970.56|6965.03|6965.03|0
1581946800000|2020-02-17 13:40:00|6970.04|6970.04|6971.39|6971.39|6972.6|6972.6|6970.04|6970.04|0
1581947100000|2020-02-17 13:45:00|6969.53|6969.53|6970.99|6970.99|6971.41|6971.41|6969.52|6969.52|0
1581947400000|2020-02-17 13:50:00|6971.23|6971.23|6976.39|6976.39|6976.39|6976.39|6970.79|6970.79|0
1581947700000|2020-02-17 13:55:00|6976.62|6976.62|6974.83|6974.83|6976.62|6976.62|6972.42|6972.42|0
1581948000000|2020-02-17 14:00:00|6972.96|6972.96|6973.52|6973.52|6974.83|6974.83|6969.89|6969.89|0
1581948300000|2020-02-17 14:05:00|6971.66|6971.66|6964.94|6964.94|6973.85|6973.85|6964.94|6964.94|0
1581948600000|2020-02-17 14:10:00|6963.07|6963.07|6962.7|6962.7|6964.94|6964.94|6962.7|6962.7|0
1581948900000|2020-02-17 14:15:00|6960.83|6960.83|6964.17|6964.17|6964.57|6964.57|6960.83|6960.83|0
1581949200000|2020-02-17 14:20:00|6960.44|6960.44|6960.44|6960.44|6960.44|6960.44|6960.44|6960.44|0
1581949500000|2020-02-17 14:25:00|6962.3|6962.3|6969.41|6969.41|6969.41|6969.41|6961.02|6961.02|0
1581949800000|2020-02-17 14:30:00|6967.55|6967.55|6965.21|6965.21|6969.41|6969.41|6963.81|6963.81|0
1581950100000|2020-02-17 14:35:00|6963.34|6963.34|6967.35|6967.35|6967.54|6967.54|6959.61|6959.61|0
1581950400000|2020-02-17 14:40:00|6963.62|6963.62|6965.42|6965.42|6967.82|6967.82|6963.62|6963.62|0
1581950700000|2020-02-17 14:45:00|6965.45|6965.45|6963.1|6963.1|6967.37|6967.37|6963.1|6963.1|0
1581951000000|2020-02-17 14:50:00|6963.26|6963.26|6962.84|6962.84|6963.26|6963.26|6960.97|6960.97|0
1581951300000|2020-02-17 14:55:00|6964.7|6964.7|6974.03|6974.03|6974.03|6974.03|6964.35|6964.35|0
1581951600000|2020-02-17 15:00:00|6972.17|6972.17|6967.03|6967.03|6974.03|6974.03|6966.56|6966.56|0
1581951900000|2020-02-17 15:05:00|6967.35|6967.35|6968.09|6968.09|6968.09|6968.09|6965.69|6965.69|0
1581952200000|2020-02-17 15:10:00|6968.63|6968.63|6966.89|6966.89|6968.81|6968.81|6966.89|6966.89|0
1581952500000|2020-02-17 15:15:00|6966.97|6966.97|6968.27|6968.27|6970.14|6970.14|6966.97|6966.97|0
1581952800000|2020-02-17 15:20:00|6968.73|6968.73|6963.86|6963.86|6968.73|6968.73|6963.86|6963.86|0
1581953100000|2020-02-17 15:25:00|6963.83|6963.83|6958.11|6958.11|6963.83|6963.83|6958.11|6958.11|0
1581953400000|2020-02-17 15:30:00|6959.98|6959.98|6963.76|6963.76|6963.76|6963.76|6959.98|6959.98|0
1581953700000|2020-02-17 15:35:00|6965.63|6965.63|6960.4|6960.4|6966.06|6966.06|6960.4|6960.4|0
1581954000000|2020-02-17 15:40:00|6960.42|6960.42|6964.12|6964.12|6964.48|6964.48|6960.42|6960.42|0
1581954300000|2020-02-17 15:45:00|6965.98|6965.98|6968.51|6968.51|6973.93|6973.93|6964.12|6964.12|0
1581954600000|2020-02-17 15:50:00|6968.75|6968.75|6970.6|6970.6|6972.47|6972.47|6968.29|6968.29|0
1581954900000|2020-02-17 15:55:00|6972.47|6972.47|6971.21|6971.21|6973.08|6973.08|6970.6|6970.6|0
1581955200000|2020-02-17 16:00:00|6971.16|6971.16|6969.81|6969.81|6971.17|6971.17|6967.02|6967.02|0
1581955500000|2020-02-17 16:05:00|6969.86|6969.86|6973.57|6973.57|6973.65|6973.65|6967.82|6967.82|0
1581955800000|2020-02-17 16:10:00|6975.43|6975.43|6971|6971|6975.43|6975.43|6969.33|6969.33|0
1581956100000|2020-02-17 16:15:00|6969.13|6969.13|6968.61|6968.61|6970.61|6970.61|6968.45|6968.45|0
1581956400000|2020-02-17 16:20:00|6968.62|6968.62|6967.38|6967.38|6969.03|6969.03|6966.95|6966.95|0
1581956700000|2020-02-17 16:25:00|6969.25|6969.25|6966.61|6966.61|6972.61|6972.61|6963.27|6963.27|0
1582013700000|2020-02-18 08:15:00|6949.01|6949.01|6947.15|6947.15|6956.48|6956.48|6947.15|6947.15|0
1582014000000|2020-02-18 08:20:00|6941.54|6941.54|6942.51|6942.51|6942.51|6942.51|6934.07|6934.07|0
1582014300000|2020-02-18 08:25:00|6940.64|6940.64|6916.88|6916.88|6941.26|6941.26|6916.88|6916.88|0
1582014600000|2020-02-18 08:30:00|6918.75|6918.75|6933.55|6933.55|6936.89|6936.89|6913.4|6913.4|0
1582014900000|2020-02-18 08:35:00|6939.15|6939.15|6931.63|6931.63|6939.15|6939.15|6929.75|6929.75|0
1582015200000|2020-02-18 08:40:00|6931.45|6931.45|6930.17|6930.17|6936.8|6936.8|6928.3|6928.3|0
1582015500000|2020-02-18 08:45:00|6933.91|6933.91|6935.63|6935.63|6940.15|6940.15|6932.36|6932.36|0
1582015800000|2020-02-18 08:50:00|6933.76|6933.76|6935.63|6935.63|6937.5|6937.5|6926.29|6926.29|0
1582016100000|2020-02-18 08:55:00|6939.37|6939.37|6939.64|6939.64|6944.97|6944.97|6939.37|6939.37|0
1582016400000|2020-02-18 09:00:00|6941.51|6941.51|6935.37|6935.37|6943.37|6943.37|6931.99|6931.99|0
1582016700000|2020-02-18 09:05:00|6933.51|6933.51|6932.02|6932.02|6937.24|6937.24|6929.45|6929.45|0
1582017000000|2020-02-18 09:10:00|6930.15|6930.15|6926.84|6926.84|6931.97|6931.97|6925.58|6925.58|0
1582017300000|2020-02-18 09:15:00|6926.99|6926.99|6918.9|6918.9|6932.6|6932.6|6918.9|6918.9|0
1582017600000|2020-02-18 09:20:00|6920.77|6920.77|6913.84|6913.84|6926.91|6926.91|6913.84|6913.84|0
1582017900000|2020-02-18 09:25:00|6911.97|6911.97|6922.55|6922.55|6924.53|6924.53|6909.91|6909.91|0
1582018200000|2020-02-18 09:30:00|6924.42|6924.42|6923.82|6923.82|6929.55|6929.55|6922.08|6922.08|0
1582018500000|2020-02-18 09:35:00|6922.94|6922.94|6923.49|6923.49|6925.35|6925.35|6916.98|6916.98|0
1582018800000|2020-02-18 09:40:00|6925.35|6925.35|6929.69|6929.69|6929.69|6929.69|6917.88|6917.88|0
1582019100000|2020-02-18 09:45:00|6925.95|6925.95|6931.35|6931.35|6933.54|6933.54|6925.95|6925.95|0
1582019400000|2020-02-18 09:50:00|6927.61|6927.61|6933.55|6933.55|6933.55|6933.55|6927.61|6927.61|0
1582019700000|2020-02-18 09:55:00|6931.68|6931.68|6930.15|6930.15|6931.68|6931.68|6927.94|6927.94|0
1582020000000|2020-02-18 10:00:00|6928.29|6928.29|6930.71|6930.71|6931.64|6931.64|6927.9|6927.9|0
1582020300000|2020-02-18 10:05:00|6932.58|6932.58|6938.18|6938.18|6938.18|6938.18|6932.58|6932.58|0
1582020600000|2020-02-18 10:10:00|6938.5|6938.5|6937.37|6937.37|6941.37|6941.37|6937.37|6937.37|0
1582020900000|2020-02-18 10:15:00|6941.11|6941.11|6936.64|6936.64|6941.11|6941.11|6936.46|6936.46|0
1582021200000|2020-02-18 10:20:00|6932.9|6932.9|6932.9|6932.9|6932.9|6932.9|6932.9|6932.9|0
1582021500000|2020-02-18 10:25:00|6933.55|6933.55|6922.28|6922.28|6933.55|6933.55|6922.28|6922.28|0
1582021800000|2020-02-18 10:30:00|6922.37|6922.37|6929.44|6929.44|6933.18|6933.18|6921.7|6921.7|0
1582022100000|2020-02-18 10:35:00|6927.57|6927.57|6927.66|6927.66|6927.66|6927.66|6925.59|6925.59|0
1582022400000|2020-02-18 10:40:00|6928.32|6928.32|6927.94|6927.94|6928.32|6928.32|6927.88|6927.88|0
1582022700000|2020-02-18 10:45:00|6928.16|6928.16|6928.16|6928.16|6928.7|6928.7|6928.16|6928.16|0
1582023000000|2020-02-18 10:50:00|6924.43|6924.43|6924.2|6924.2|6926.66|6926.66|6920.69|6920.69|0
1582023300000|2020-02-18 10:55:00|6922.33|6922.33|6926.51|6926.51|6926.51|6926.51|6922.33|6922.33|0
1582023600000|2020-02-18 11:00:00|6920.91|6920.91|6919.27|6919.27|6920.91|6920.91|6919.01|6919.01|0
1582023900000|2020-02-18 11:05:00|6918.94|6918.94|6912.06|6912.06|6918.94|6918.94|6912.06|6912.06|0
1582024200000|2020-02-18 11:10:00|6915.79|6915.79|6917.66|6917.66|6919.53|6919.53|6915.79|6915.79|0
1582024500000|2020-02-18 11:15:00|6915.79|6915.79|6915.55|6915.55|6916.82|6916.82|6912.9|6912.9|0
1582024800000|2020-02-18 11:20:00|6913.68|6913.68|6911.92|6911.92|6913.68|6913.68|6910.05|6910.05|0
1582025100000|2020-02-18 11:25:00|6911.27|6911.27|6914.83|6914.83|6914.83|6914.83|6910.31|6910.31|0
1582025400000|2020-02-18 11:30:00|6912.96|6912.96|6912.03|6912.03|6912.96|6912.96|6912.03|6912.03|0
1582025700000|2020-02-18 11:35:00|6908.3|6908.3|6908.27|6908.27|6908.33|6908.33|6906.43|6906.43|0
1582026000000|2020-02-18 11:40:00|6908.16|6908.16|6906.67|6906.67|6909.67|6909.67|6904.06|6904.06|0
1582026300000|2020-02-18 11:45:00|6904.81|6904.81|6906.21|6906.21|6906.67|6906.67|6904.81|6904.81|0
1582026600000|2020-02-18 11:50:00|6905.98|6905.98|6899.33|6899.33|6905.98|6905.98|6898.19|6898.19|0
1582026900000|2020-02-18 11:55:00|6897.46|6897.46|6901.04|6901.04|6901.36|6901.36|6897.46|6897.46|0
1582027200000|2020-02-18 12:00:00|6900.39|6900.39|6902.28|6902.28|6904.09|6904.09|6896.4|6896.4|0
1582027500000|2020-02-18 12:05:00|6900.41|6900.41|6903.12|6903.12|6905.35|6905.35|6900.41|6900.41|0
1582027800000|2020-02-18 12:10:00|6904.99|6904.99|6906.2|6906.2|6906.2|6906.2|6904.26|6904.26|0
1582028100000|2020-02-18 12:15:00|6906.07|6906.07|6904.14|6904.14|6906.07|6906.07|6904.14|6904.14|0
1582028400000|2020-02-18 12:20:00|6902.28|6902.28|6902.28|6902.28|6902.28|6902.28|6900.41|6900.41|0
1582028700000|2020-02-18 12:25:00|6906.01|6906.01|6907.72|6907.72|6908.61|6908.61|6906.01|6906.01|0
1582029000000|2020-02-18 12:30:00|6907.4|6907.4|6896.29|6896.29|6907.72|6907.72|6890.69|6890.69|0
1582029300000|2020-02-18 12:35:00|6894.42|6894.42|6900|6900|6900.03|6900.03|6894.42|6894.42|0
1582029600000|2020-02-18 12:40:00|6899.68|6899.68|6910.79|6910.79|6910.79|6910.79|6899.68|6899.68|0
1582029900000|2020-02-18 12:45:00|6912.66|6912.66|6902.23|6902.23|6912.66|6912.66|6902.23|6902.23|0
1582030200000|2020-02-18 12:50:00|6902.87|6902.87|6901.21|6901.21|6902.87|6902.87|6896.95|6896.95|0
1582030500000|2020-02-18 12:55:00|6899.34|6899.34|6892.05|6892.05|6899.34|6899.34|6886.45|6886.45|0
1582030800000|2020-02-18 13:00:00|6892.37|6892.37|6893.37|6893.37|6897.34|6897.34|6891.73|6891.73|0
1582031100000|2020-02-18 13:05:00|6892.83|6892.83|6877.88|6877.88|6892.83|6892.83|6876.01|6876.01|0
1582031400000|2020-02-18 13:10:00|6874.15|6874.15|6883.5|6883.5|6884.69|6884.69|6872.28|6872.28|0
1582031700000|2020-02-18 13:15:00|6884.05|6884.05|6889.42|6889.42|6891.29|6891.29|6884.05|6884.05|0
1582032000000|2020-02-18 13:20:00|6889.41|6889.41|6887.65|6887.65|6895.12|6895.12|6887.65|6887.65|0
1582032300000|2020-02-18 13:25:00|6887.64|6887.64|6886.95|6886.95|6887.68|6887.68|6886.59|6886.59|0
1582032600000|2020-02-18 13:30:00|6885.08|6885.08|6889.3|6889.3|6892.13|6892.13|6885.08|6885.08|0
1582032900000|2020-02-18 13:35:00|6891.17|6891.17|6892.44|6892.44|6892.44|6892.44|6888.52|6888.52|0
1582033200000|2020-02-18 13:40:00|6892.3|6892.3|6887.26|6887.26|6894.72|6894.72|6887.26|6887.26|0
1582033500000|2020-02-18 13:45:00|6887.11|6887.11|6886.6|6886.6|6887.11|6887.11|6875.58|6875.58|0
1582033800000|2020-02-18 13:50:00|6886.82|6886.82|6890.26|6890.26|6890.26|6890.26|6885.5|6885.5|0
1582034100000|2020-02-18 13:55:00|6890.27|6890.27|6886.21|6886.21|6890.27|6890.27|6882.47|6882.47|0
1582034400000|2020-02-18 14:00:00|6888.08|6888.08|6889.53|6889.53|6893.84|6893.84|6887.71|6887.71|0
1582034700000|2020-02-18 14:05:00|6891.4|6891.4|6897.33|6897.33|6897.65|6897.65|6891.17|6891.17|0
1582035000000|2020-02-18 14:10:00|6895.46|6895.46|6889.81|6889.81|6895.46|6895.46|6886.07|6886.07|0
1582035300000|2020-02-18 14:15:00|6886.07|6886.07|6885.87|6885.87|6887.71|6887.71|6885.82|6885.82|0
1582035600000|2020-02-18 14:20:00|6885.68|6885.68|6890.99|6890.99|6897.01|6897.01|6885.68|6885.68|0
1582035900000|2020-02-18 14:25:00|6890.67|6890.67|6890.34|6890.34|6890.67|6890.67|6886.61|6886.61|0
1582036200000|2020-02-18 14:30:00|6892.21|6892.21|6900.12|6900.12|6904.17|6904.17|6892.21|6892.21|0
1582036500000|2020-02-18 14:35:00|6901.98|6901.98|6900.3|6900.3|6903.86|6903.86|6894.34|6894.34|0
1582036800000|2020-02-18 14:40:00|6900.48|6900.48|6906.51|6906.51|6917.66|6917.66|6900.48|6900.48|0
1582037100000|2020-02-18 14:45:00|6906.19|6906.19|6901.41|6901.41|6908.88|6908.88|6901.41|6901.41|0
1582037400000|2020-02-18 14:50:00|6901.4|6901.4|6912.51|6912.51|6916.25|6916.25|6901.4|6901.4|0
1582037700000|2020-02-18 14:55:00|6914.38|6914.38|6903.68|6903.68|6916.25|6916.25|6903.68|6903.68|0
1582038000000|2020-02-18 15:00:00|6905.55|6905.55|6897.62|6897.62|6907.41|6907.41|6893.88|6893.88|0
1582038300000|2020-02-18 15:05:00|6895.75|6895.75|6901.41|6901.41|6904.79|6904.79|6890.23|6890.23|0
1582038600000|2020-02-18 15:10:00|6901.63|6901.63|6900.7|6900.7|6901.63|6901.63|6895.54|6895.54|0
1582038900000|2020-02-18 15:15:00|6901.02|6901.02|6896.3|6896.3|6901.02|6901.02|6891.54|6891.54|0
1582039200000|2020-02-18 15:20:00|6896.94|6896.94|6897.36|6897.36|6900.87|6900.87|6893.4|6893.4|0
1582039500000|2020-02-18 15:25:00|6897.04|6897.04|6895.51|6895.51|6901.57|6901.57|6894.18|6894.18|0
1582039800000|2020-02-18 15:30:00|6897.37|6897.37|6892.95|6892.95|6897.37|6897.37|6892.95|6892.95|0
1582040100000|2020-02-18 15:35:00|6894.82|6894.82|6894.19|6894.19|6894.86|6894.86|6892.27|6892.27|0
1582040400000|2020-02-18 15:40:00|6892.32|6892.32|6896.06|6896.06|6897.93|6897.93|6892.32|6892.32|0
1582040700000|2020-02-18 15:45:00|6897.93|6897.93|6897.93|6897.93|6905.17|6905.17|6897.93|6897.93|0
1582041000000|2020-02-18 15:50:00|6897.75|6897.75|6891.88|6891.88|6898.31|6898.31|6891.88|6891.88|0
1582041300000|2020-02-18 15:55:00|6893.75|6893.75|6891.46|6891.46|6893.75|6893.75|6891.42|6891.42|0
1582041600000|2020-02-18 16:00:00|6891.47|6891.47|6889.6|6889.6|6891.47|6891.47|6889.59|6889.59|0
1582041900000|2020-02-18 16:05:00|6889.78|6889.78|6895.29|6895.29|6895.4|6895.4|6889.78|6889.78|0
1582042200000|2020-02-18 16:10:00|6895.07|6895.07|6894.79|6894.79|6896.94|6896.94|6893.13|6893.13|0
1582042500000|2020-02-18 16:15:00|6892.92|6892.92|6893.61|6893.61|6895.8|6895.8|6892.16|6892.16|0
1582042800000|2020-02-18 16:20:00|6893.85|6893.85|6891.32|6891.32|6896.53|6896.53|6889.19|6889.19|0
1582043100000|2020-02-18 16:25:00|6891|6891|6889.64|6889.64|6892.49|6892.49|6885.4|6885.4|0
1582100100000|2020-02-19 08:15:00|6916.26|6916.26|6924.96|6924.96|6924.96|6924.96|6915.62|6915.62|0
1582100400000|2020-02-19 08:20:00|6923.09|6923.09|6928.72|6928.72|6929.39|6929.39|6919.35|6919.35|0
1582100700000|2020-02-19 08:25:00|6928.08|6928.08|6918.92|6918.92|6928.74|6928.74|6915.97|6915.97|0
1582101000000|2020-02-19 08:30:00|6919.24|6919.24|6930|6930|6930|6930|6917.81|6917.81|0
1582101300000|2020-02-19 08:35:00|6929.97|6929.97|6932.72|6932.72|6935.54|6935.54|6929.97|6929.97|0
1582101600000|2020-02-19 08:40:00|6932.91|6932.91|6933.22|6933.22|6936.1|6936.1|6932.89|6932.89|0
1582101900000|2020-02-19 08:45:00|6932.86|6932.86|6922.91|6922.91|6932.86|6932.86|6921.27|6921.27|0
1582102200000|2020-02-19 08:50:00|6924.78|6924.78|6923.43|6923.43|6924.78|6924.78|6921.56|6921.56|0
1582102500000|2020-02-19 08:55:00|6923.1|6923.1|6913.16|6913.16|6923.1|6923.1|6913.16|6913.16|0
1582102800000|2020-02-19 09:00:00|6913.19|6913.19|6914.79|6914.79|6916.92|6916.92|6913.19|6913.19|0
1582103100000|2020-02-19 09:05:00|6914.57|6914.57|6916.38|6916.38|6919.29|6919.29|6912.46|6912.46|0
1582103400000|2020-02-19 09:10:00|6920.11|6920.11|6919.57|6919.57|6922.53|6922.53|6916.24|6916.24|0
1582103700000|2020-02-19 09:15:00|6919.89|6919.89|6920.42|6920.42|6925.03|6925.03|6918.55|6918.55|0
1582104000000|2020-02-19 09:20:00|6922.28|6922.28|6918.76|6918.76|6924.15|6924.15|6918.76|6918.76|0
1582104300000|2020-02-19 09:25:00|6920.63|6920.63|6920.38|6920.38|6922.5|6922.5|6918.51|6918.51|0
1582104600000|2020-02-19 09:30:00|6918.51|6918.51|6908.7|6908.7|6918.51|6918.51|6908.7|6908.7|0
1582104900000|2020-02-19 09:35:00|6908.93|6908.93|6899.45|6899.45|6908.93|6908.93|6899.45|6899.45|0
1582105200000|2020-02-19 09:40:00|6899.57|6899.57|6893.21|6893.21|6899.63|6899.63|6893.21|6893.21|0
1582105500000|2020-02-19 09:45:00|6895.08|6895.08|6898.33|6898.33|6898.33|6898.33|6892.44|6892.44|0
1582105800000|2020-02-19 09:50:00|6900.19|6900.19|6898.1|6898.1|6900.19|6900.19|6897.78|6897.78|0
1582106100000|2020-02-19 09:55:00|6897.88|6897.88|6894.69|6894.69|6899.48|6899.48|6894.69|6894.69|0
1582106400000|2020-02-19 10:00:00|6894.77|6894.77|6895.3|6895.3|6897.17|6897.17|6894.77|6894.77|0
1582106700000|2020-02-19 10:05:00|6895.45|6895.45|6894.12|6894.12|6895.45|6895.45|6890.39|6890.39|0
1582107000000|2020-02-19 10:10:00|6895.99|6895.99|6893.66|6893.66|6895.99|6895.99|6888.06|6888.06|0
1582107300000|2020-02-19 10:15:00|6893.62|6893.62|6893.1|6893.1|6897.35|6897.35|6893.1|6893.1|0
1582107600000|2020-02-19 10:20:00|6893.05|6893.05|6898.53|6898.53|6898.75|6898.75|6888.85|6888.85|0
1582107900000|2020-02-19 10:25:00|6898.64|6898.64|6911.34|6911.34|6911.34|6911.34|6898.53|6898.53|0
1582108200000|2020-02-19 10:30:00|6910.9|6910.9|6915.64|6915.64|6915.64|6915.64|6910.9|6910.9|0
1582108500000|2020-02-19 10:35:00|6916.3|6916.3|6915.45|6915.45|6916.52|6916.52|6913.43|6913.43|0
1582108800000|2020-02-19 10:40:00|6915.56|6915.56|6913.94|6913.94|6915.7|6915.7|6913.76|6913.76|0
1582109100000|2020-02-19 10:45:00|6913.76|6913.76|6910.35|6910.35|6914.09|6914.09|6908.49|6908.49|0
1582109400000|2020-02-19 10:50:00|6910.17|6910.17|6917.83|6917.83|6917.83|6917.83|6910.17|6910.17|0
1582109700000|2020-02-19 10:55:00|6921.57|6921.57|6917.81|6917.81|6921.57|6921.57|6914.09|6914.09|0
1582110000000|2020-02-19 11:00:00|6917.65|6917.65|6916.21|6916.21|6918.09|6918.09|6913.81|6913.81|0
1582110300000|2020-02-19 11:05:00|6918.08|6918.08|6912.56|6912.56|6918.17|6918.17|6912.56|6912.56|0
1582110600000|2020-02-19 11:10:00|6916.3|6916.3|6918.16|6918.16|6920.05|6920.05|6914.43|6914.43|0
1582110900000|2020-02-19 11:15:00|6918.15|6918.15|6918.15|6918.15|6918.15|6918.15|6918.15|6918.15|0
1582111200000|2020-02-19 11:20:00|6918.47|6918.47|6911.41|6911.41|6918.47|6918.47|6910.88|6910.88|0
1582111500000|2020-02-19 11:25:00|6913.28|6913.28|6906.26|6906.26|6913.9|6913.9|6906.26|6906.26|0
1582111800000|2020-02-19 11:30:00|6904.39|6904.39|6904.17|6904.17|6904.39|6904.39|6898.57|6898.57|0
1582112100000|2020-02-19 11:35:00|6906.04|6906.04|6905.08|6905.08|6909.78|6909.78|6905.08|6905.08|0
1582112400000|2020-02-19 11:40:00|6901.34|6901.34|6902.79|6902.79|6905.38|6905.38|6901.34|6901.34|0
1582112700000|2020-02-19 11:45:00|6900.92|6900.92|6902.45|6902.45|6902.45|6902.45|6898.4|6898.4|0
1582113000000|2020-02-19 11:50:00|6900.59|6900.59|6903.66|6903.66|6905.5|6905.5|6900.32|6900.32|0
1582113300000|2020-02-19 11:55:00|6901.79|6901.79|6901.64|6901.64|6903.66|6903.66|6901.64|6901.64|0
1582113600000|2020-02-19 12:00:00|6902.5|6902.5|6905.91|6905.91|6906.33|6906.33|6898.86|6898.86|0
1582113900000|2020-02-19 12:05:00|6904.04|6904.04|6905.58|6905.58|6907.45|6907.45|6904.03|6904.03|0
1582114200000|2020-02-19 12:10:00|6905.61|6905.61|6912.26|6912.26|6912.26|6912.26|6905.6|6905.6|0
1582114500000|2020-02-19 12:15:00|6912.96|6912.96|6914.87|6914.87|6920.48|6920.48|6909.23|6909.23|0
1582114800000|2020-02-19 12:20:00|6913.01|6913.01|6911.14|6911.14|6913.01|6913.01|6911.14|6911.14|0
1582115100000|2020-02-19 12:25:00|6911.18|6911.18|6908.73|6908.73|6911.18|6911.18|6908.73|6908.73|0
1582115400000|2020-02-19 12:30:00|6908.5|6908.5|6909.79|6909.79|6913.84|6913.84|6904.53|6904.53|0
1582115700000|2020-02-19 12:35:00|6911.66|6911.66|6917.63|6917.63|6917.63|6917.63|6911.66|6911.66|0
1582116000000|2020-02-19 12:40:00|6915.76|6915.76|6917.98|6917.98|6921.73|6921.73|6915.76|6915.76|0
1582116300000|2020-02-19 12:45:00|6918.07|6918.07|6917.71|6917.71|6920.53|6920.53|6916.79|6916.79|0
1582116600000|2020-02-19 12:50:00|6919.58|6919.58|6921.94|6921.94|6921.94|6921.94|6917.26|6917.26|0
1582116900000|2020-02-19 12:55:00|6923.81|6923.81|6920.27|6920.27|6927.32|6927.32|6920.03|6920.03|0
1582117200000|2020-02-19 13:00:00|6920.28|6920.28|6920.49|6920.49|6920.49|6920.49|6920.28|6920.28|0
1582117500000|2020-02-19 13:05:00|6922.36|6922.36|6924.09|6924.09|6925.96|6925.96|6922.23|6922.23|0
1582117800000|2020-02-19 13:10:00|6922.23|6922.23|6925.82|6925.82|6925.82|6925.82|6921.72|6921.72|0
1582118100000|2020-02-19 13:15:00|6926.06|6926.06|6922.55|6922.55|6927.22|6927.22|6922.55|6922.55|0
1582118400000|2020-02-19 13:20:00|6928.16|6928.16|6928.33|6928.33|6930.21|6930.21|6926.28|6926.28|0
1582118700000|2020-02-19 13:25:00|6926.46|6926.46|6926.52|6926.52|6928.51|6928.51|6926.46|6926.46|0
1582119000000|2020-02-19 13:30:00|6928.39|6928.39|6923.66|6923.66|6928.83|6928.83|6923.46|6923.46|0
1582119300000|2020-02-19 13:35:00|6925.52|6925.52|6920.29|6920.29|6928.73|6928.73|6920.18|6920.18|0
1582119600000|2020-02-19 13:40:00|6920.36|6920.36|6915.81|6915.81|6920.42|6920.42|6915.75|6915.75|0
1582119900000|2020-02-19 13:45:00|6919.54|6919.54|6917.68|6917.68|6919.54|6919.54|6917.49|6917.49|0
1582120200000|2020-02-19 13:50:00|6919.54|6919.54|6912.17|6912.17|6919.54|6919.54|6912.07|6912.07|0
1582120500000|2020-02-19 13:55:00|6910.3|6910.3|6913.57|6913.57|6913.61|6913.61|6910.3|6910.3|0
1582120800000|2020-02-19 14:00:00|6915.44|6915.44|6917.59|6917.59|6917.59|6917.59|6913.85|6913.85|0
1582121100000|2020-02-19 14:05:00|6921.32|6921.32|6919.06|6919.06|6922.02|6922.02|6917.83|6917.83|0
1582121400000|2020-02-19 14:10:00|6919.15|6919.15|6919.43|6919.43|6923.02|6923.02|6919.15|6919.15|0
1582121700000|2020-02-19 14:15:00|6919.19|6919.19|6918.64|6918.64|6920.74|6920.74|6918.32|6918.32|0
1582122000000|2020-02-19 14:20:00|6918.56|6918.56|6922.4|6922.4|6926.16|6926.16|6918.56|6918.56|0
1582122300000|2020-02-19 14:25:00|6922.37|6922.37|6921.43|6921.43|6925.64|6925.64|6921.43|6921.43|0
1582122600000|2020-02-19 14:30:00|6919.56|6919.56|6927.16|6927.16|6931.36|6931.36|6917.69|6917.69|0
1582122900000|2020-02-19 14:35:00|6926.52|6926.52|6926.71|6926.71|6926.71|6926.71|6924.65|6924.65|0
1582123200000|2020-02-19 14:40:00|6927.17|6927.17|6929.73|6929.73|6932.34|6932.34|6925.86|6925.86|0
1582123500000|2020-02-19 14:45:00|6929.5|6929.5|6932.01|6932.01|6932.01|6932.01|6927.63|6927.63|0
1582123800000|2020-02-19 14:50:00|6932|6932|6938.99|6938.99|6943.75|6943.75|6932|6932|0
1582124100000|2020-02-19 14:55:00|6939.23|6939.23|6929.57|6929.57|6939.23|6939.23|6927.83|6927.83|0
1582124400000|2020-02-19 15:00:00|6929.68|6929.68|6928.89|6928.89|6932.63|6932.63|6928.86|6928.86|0
1582124700000|2020-02-19 15:05:00|6928.85|6928.85|6934.72|6934.72|6934.72|6934.72|6928.35|6928.35|0
1582125000000|2020-02-19 15:10:00|6934.77|6934.77|6936.02|6936.02|6936.02|6936.02|6932.29|6932.29|0
1582125300000|2020-02-19 15:15:00|6936.21|6936.21|6946.05|6946.05|6946.49|6946.49|6935.72|6935.72|0
1582125600000|2020-02-19 15:20:00|6945.17|6945.17|6946.66|6946.66|6950.21|6950.21|6944.22|6944.22|0
1582125900000|2020-02-19 15:25:00|6944.79|6944.79|6950.84|6950.84|6950.89|6950.89|6944.66|6944.66|0
1582126200000|2020-02-19 15:30:00|6950.91|6950.91|6951.16|6951.16|6951.48|6951.48|6946.87|6946.87|0
1582126500000|2020-02-19 15:35:00|6950.98|6950.98|6948.66|6948.66|6951.62|6951.62|6946.74|6946.74|0
1582126800000|2020-02-19 15:40:00|6950.53|6950.53|6951.31|6951.31|6953.46|6953.46|6945.81|6945.81|0
1582127100000|2020-02-19 15:45:00|6951.24|6951.24|6956.49|6956.49|6956.49|6956.49|6951.16|6951.16|0
1582127400000|2020-02-19 15:50:00|6952.75|6952.75|6945.86|6945.86|6952.75|6952.75|6941.53|6941.53|0
1582127700000|2020-02-19 15:55:00|6945.85|6945.85|6934.56|6934.56|6945.85|6945.85|6934.56|6934.56|0
1582128000000|2020-02-19 16:00:00|6934.5|6934.5|6932.32|6932.32|6936.37|6936.37|6930.45|6930.45|0
1582128300000|2020-02-19 16:05:00|6930.45|6930.45|6936.22|6936.22|6936.53|6936.53|6930.45|6930.45|0
1582128600000|2020-02-19 16:10:00|6936.21|6936.21|6936.17|6936.17|6936.21|6936.21|6934.25|6934.25|0
1582128900000|2020-02-19 16:15:00|6936.35|6936.35|6938.01|6938.01|6938.26|6938.26|6936.14|6936.14|0
1582129200000|2020-02-19 16:20:00|6937.69|6937.69|6943.13|6943.13|6943.44|6943.44|6934.72|6934.72|0
1582129500000|2020-02-19 16:25:00|6943.06|6943.06|6933.77|6933.77|6944.1|6944.1|6933.77|6933.77|0
1582186500000|2020-02-20 08:15:00|6946.41|6946.41|6940.49|6940.49|6946.41|6946.41|6940.49|6940.49|0
1582186800000|2020-02-20 08:20:00|6938.62|6938.62|6931.01|6931.01|6938.62|6938.62|6931.01|6931.01|0
1582187100000|2020-02-20 08:25:00|6927.27|6927.27|6932.93|6932.93|6932.93|6932.93|6927.27|6927.27|0
1582187400000|2020-02-20 08:30:00|6936.67|6936.67|6946.01|6946.01|6946.01|6946.01|6936.67|6936.67|0
1582187700000|2020-02-20 08:35:00|6944.14|6944.14|6951.61|6951.61|6953.48|6953.48|6944.14|6944.14|0
1582188000000|2020-02-20 08:40:00|6955.35|6955.35|6954.12|6954.12|6957.22|6957.22|6953.48|6953.48|0
1582188300000|2020-02-20 08:45:00|6957.86|6957.86|6957.86|6957.86|6961.59|6961.59|6957.86|6957.86|0
1582188600000|2020-02-20 08:50:00|6954.12|6954.12|6954.09|6954.09|6954.12|6954.12|6954.06|6954.06|0
1582188900000|2020-02-20 08:55:00|6957.83|6957.83|6948.78|6948.78|6959.54|6959.54|6948.78|6948.78|0
1582189200000|2020-02-20 09:00:00|6947.9|6947.9|6949.17|6949.17|6953.28|6953.28|6947.46|6947.46|0
1582189500000|2020-02-20 09:05:00|6947.3|6947.3|6953.19|6953.19|6953.24|6953.24|6947.3|6947.3|0
1582189800000|2020-02-20 09:10:00|6956.93|6956.93|6957.95|6957.95|6958.92|6958.92|6956.92|6956.92|0
1582190100000|2020-02-20 09:15:00|6957.88|6957.88|6959.47|6959.47|6963.21|6963.21|6957.59|6957.59|0
1582190400000|2020-02-20 09:20:00|6957.6|6957.6|6961.98|6961.98|6961.98|6961.98|6950.99|6950.99|0
1582190700000|2020-02-20 09:25:00|6962.22|6962.22|6959.36|6959.36|6964.78|6964.78|6956.04|6956.04|0
1582191000000|2020-02-20 09:30:00|6957.49|6957.49|6956.18|6956.18|6957.49|6957.49|6954.38|6954.38|0
1582191300000|2020-02-20 09:35:00|6956.31|6956.31|6970.79|6970.79|6970.79|6970.79|6956.29|6956.29|0
1582191600000|2020-02-20 09:40:00|6967.05|6967.05|6970.2|6970.2|6970.32|6970.32|6963.94|6963.94|0
1582191900000|2020-02-20 09:45:00|6972.07|6972.07|6981.56|6981.56|6981.56|6981.56|6971.84|6971.84|0
1582192200000|2020-02-20 09:50:00|6985.29|6985.29|6978|6978|6985.29|6985.29|6977.82|6977.82|0
1582192500000|2020-02-20 09:55:00|6978.1|6978.1|6974.2|6974.2|6978.1|6978.1|6970.62|6970.62|0
1582192800000|2020-02-20 10:00:00|6973.76|6973.76|6977.49|6977.49|6977.49|6977.49|6970.02|6970.02|0
1582193100000|2020-02-20 10:05:00|6977.85|6977.85|6976.89|6976.89|6978.58|6978.58|6974.84|6974.84|0
1582193400000|2020-02-20 10:10:00|6975.03|6975.03|6974.44|6974.44|6976.64|6976.64|6974.34|6974.34|0
1582193700000|2020-02-20 10:15:00|6976.31|6976.31|6970.02|6970.02|6976.31|6976.31|6969.93|6969.93|0
1582194000000|2020-02-20 10:20:00|6969.84|6969.84|6970.16|6970.16|6972.03|6972.03|6969.84|6969.84|0
1582194300000|2020-02-20 10:25:00|6973.89|6973.89|6974.22|6974.22|6974.22|6974.22|6973.89|6973.89|0
1582194600000|2020-02-20 10:30:00|6970.48|6970.48|6969.96|6969.96|6970.71|6970.71|6969.96|6969.96|0
1582194900000|2020-02-20 10:35:00|6971.83|6971.83|6967.55|6967.55|6971.83|6971.83|6967.55|6967.55|0
1582195200000|2020-02-20 10:40:00|6967.73|6967.73|6964.45|6964.45|6968.19|6968.19|6962.59|6962.59|0
1582195500000|2020-02-20 10:45:00|6964.34|6964.34|6963.64|6963.64|6964.37|6964.37|6963.64|6963.64|0
1582195800000|2020-02-20 10:50:00|6963.87|6963.87|6963.87|6963.87|6963.87|6963.87|6963.87|6963.87|0
1582196100000|2020-02-20 10:55:00|6962|6962|6963.94|6963.94|6963.94|6963.94|6962|6962|0
1582196400000|2020-02-20 11:00:00|6963.71|6963.71|6965.11|6965.11|6965.11|6965.11|6963.25|6963.25|0
1582196700000|2020-02-20 11:05:00|6963.25|6963.25|6961.49|6961.49|6963.36|6963.36|6961.26|6961.26|0
1582197000000|2020-02-20 11:10:00|6963.36|6963.36|6961.42|6961.42|6963.36|6963.36|6961.42|6961.42|0
1582197300000|2020-02-20 11:15:00|6967.03|6967.03|6970.81|6970.81|6970.82|6970.82|6967.03|6967.03|0
1582197600000|2020-02-20 11:20:00|6970.84|6970.84|6965.06|6965.06|6970.84|6970.84|6964.6|6964.6|0
1582197900000|2020-02-20 11:25:00|6965.53|6965.53|6969.03|6969.03|6969.26|6969.26|6965.53|6965.53|0
1582198200000|2020-02-20 11:30:00|6969.26|6969.26|6971.36|6971.36|6971.36|6971.36|6969.26|6969.26|0
1582198500000|2020-02-20 11:35:00|6971.59|6971.59|6968.09|6968.09|6971.59|6971.59|6965.99|6965.99|0
1582198800000|2020-02-20 11:40:00|6967.87|6967.87|6967.87|6967.87|6967.87|6967.87|6967.87|6967.87|0
1582199100000|2020-02-20 11:45:00|6968.19|6968.19|6967.05|6967.05|6969.25|6969.25|6967.05|6967.05|0
1582199400000|2020-02-20 11:50:00|6967.04|6967.04|6964.95|6964.95|6967.18|6967.18|6963.08|6963.08|0
1582199700000|2020-02-20 11:55:00|6966.81|6966.81|6958.28|6958.28|6967.05|6967.05|6958.05|6958.05|0
1582200000000|2020-02-20 12:00:00|6960.15|6960.15|6964.23|6964.23|6965.56|6965.56|6959.76|6959.76|0
1582200300000|2020-02-20 12:05:00|6966.1|6966.1|6972.9|6972.9|6973.57|6973.57|6966.1|6966.1|0
1582200600000|2020-02-20 12:10:00|6972.82|6972.82|6967.64|6967.64|6972.82|6972.82|6967.64|6967.64|0
1582200900000|2020-02-20 12:15:00|6967.46|6967.46|6975.05|6975.05|6975.05|6975.05|6967.45|6967.45|0
1582201500000|2020-02-20 12:25:00|6974.98|6974.98|6978.17|6978.17|6978.17|6978.17|6974.98|6974.98|0
1582201800000|2020-02-20 12:30:00|6977.93|6977.93|6974.37|6974.37|6978.17|6978.17|6974.37|6974.37|0
1582202100000|2020-02-20 12:35:00|6970.64|6970.64|6969.99|6969.99|6974.73|6974.73|6969.99|6969.99|0
1582202400000|2020-02-20 12:40:00|6968.12|6968.12|6965.54|6965.54|6968.12|6968.12|6964.83|6964.83|0
1582202700000|2020-02-20 12:45:00|6965.47|6965.47|6968.52|6968.52|6969.02|6969.02|6965.46|6965.46|0
1582203000000|2020-02-20 12:50:00|6968.7|6968.7|6968.85|6968.85|6968.85|6968.85|6968.49|6968.49|0
1582203300000|2020-02-20 12:55:00|6968.67|6968.67|6966.8|6966.8|6968.67|6968.67|6966.8|6966.8|0
1582203600000|2020-02-20 13:00:00|6966.77|6966.77|6966.75|6966.75|6968.62|6968.62|6966.71|6966.71|0
1582203900000|2020-02-20 13:05:00|6966.74|6966.74|6966.74|6966.74|6966.74|6966.74|6966.74|6966.74|0
1582204200000|2020-02-20 13:10:00|6966.08|6966.08|6962.13|6962.13|6966.08|6966.08|6962.06|6962.06|0
1582204500000|2020-02-20 13:15:00|6962.16|6962.16|6962.07|6962.07|6962.16|6962.16|6962.06|6962.06|0
1582204800000|2020-02-20 13:20:00|6960.2|6960.2|6962.6|6962.6|6963.46|6963.46|6958.33|6958.33|0
1582205100000|2020-02-20 13:25:00|6962.14|6962.14|6955.92|6955.92|6962.14|6962.14|6955.92|6955.92|0
1582205400000|2020-02-20 13:30:00|6956.39|6956.39|6961.61|6961.61|6961.64|6961.64|6956.39|6956.39|0
1582205700000|2020-02-20 13:35:00|6956.01|6956.01|6953.4|6953.4|6956.01|6956.01|6953.4|6953.4|0
1582206000000|2020-02-20 13:40:00|6953.32|6953.32|6953.07|6953.07|6953.4|6953.4|6953.07|6953.07|0
1582206300000|2020-02-20 13:45:00|6953.05|6953.05|6954.86|6954.86|6957.22|6957.22|6953.04|6953.04|0
1582206600000|2020-02-20 13:50:00|6952.99|6952.99|6954.82|6954.82|6955.04|6955.04|6951.13|6951.13|0
1582206900000|2020-02-20 13:55:00|6954.75|6954.75|6962.65|6962.65|6964.52|6964.52|6954.49|6954.49|0
1582207200000|2020-02-20 14:00:00|6961.96|6961.96|6963.07|6963.07|6963.74|6963.74|6961.88|6961.88|0
1582207500000|2020-02-20 14:05:00|6962.42|6962.42|6959.83|6959.83|6962.42|6962.42|6958.51|6958.51|0
1582207800000|2020-02-20 14:10:00|6960.01|6960.01|6962.69|6962.69|6966.6|6966.6|6959.83|6959.83|0
1582208100000|2020-02-20 14:15:00|6962.87|6962.87|6972.47|6972.47|6972.47|6972.47|6962.44|6962.44|0
1582208400000|2020-02-20 14:20:00|6970.61|6970.61|6967.98|6967.98|6970.61|6970.61|6966.11|6966.11|0
1582208700000|2020-02-20 14:25:00|6966.11|6966.11|6967.98|6967.98|6967.98|6967.98|6966.11|6966.11|0
1582209000000|2020-02-20 14:30:00|6967.74|6967.74|6968.28|6968.28|6970.15|6970.15|6965.82|6965.82|0
1582209300000|2020-02-20 14:35:00|6970.15|6970.15|6972.02|6972.02|6972.02|6972.02|6969.74|6969.74|0
1582209600000|2020-02-20 14:40:00|6970.15|6970.15|6980.14|6980.14|6982.01|6982.01|6970.15|6970.15|0
1582209900000|2020-02-20 14:45:00|6976.4|6976.4|6970.2|6970.2|6978.45|6978.45|6970.2|6970.2|0
1582210200000|2020-02-20 14:50:00|6970.1|6970.1|6972.07|6972.07|6977.67|6977.67|6970.1|6970.1|0
1582210500000|2020-02-20 14:55:00|6972.25|6972.25|6970.6|6970.6|6972.25|6972.25|6968.74|6968.74|0
1582210800000|2020-02-20 15:00:00|6970.79|6970.79|6969.2|6969.2|6973.16|6973.16|6969.2|6969.2|0
1582211100000|2020-02-20 15:05:00|6972.94|6972.94|6971.2|6971.2|6977.22|6977.22|6969.1|6969.1|0
1582211400000|2020-02-20 15:10:00|6973.07|6973.07|6973.13|6973.13|6973.57|6973.57|6969.47|6969.47|0
1582211700000|2020-02-20 15:15:00|6973.31|6973.31|6972.22|6972.22|6973.31|6973.31|6971.44|6971.44|0
1582212000000|2020-02-20 15:20:00|6972.66|6972.66|6965|6965|6973.28|6973.28|6964.64|6964.64|0
1582212300000|2020-02-20 15:25:00|6964.84|6964.84|6970.72|6970.72|6972.77|6972.77|6964.84|6964.84|0
1582212600000|2020-02-20 15:30:00|6972.59|6972.59|6972.59|6972.59|6976.32|6976.32|6972.59|6972.59|0
1582212900000|2020-02-20 15:35:00|6973.05|6973.05|6976.84|6976.84|6978.58|6978.58|6973.05|6973.05|0
1582213200000|2020-02-20 15:40:00|6976.52|6976.52|6976.88|6976.88|6978.59|6978.59|6976.52|6976.52|0
1582213500000|2020-02-20 15:45:00|6977.2|6977.2|6971.32|6971.32|6977.2|6977.2|6970.82|6970.82|0
1582213800000|2020-02-20 15:50:00|6971.51|6971.51|6963.26|6963.26|6971.51|6971.51|6963.07|6963.07|0
1582214100000|2020-02-20 15:55:00|6962.94|6962.94|6952.19|6952.19|6962.94|6962.94|6952.11|6952.11|0
1582214400000|2020-02-20 16:00:00|6951.87|6951.87|6949.64|6949.64|6953.38|6953.38|6949.15|6949.15|0
1582214700000|2020-02-20 16:05:00|6947.77|6947.77|6945.58|6945.58|6948.82|6948.82|6945.58|6945.58|0
1582215000000|2020-02-20 16:10:00|6943.71|6943.71|6935.13|6935.13|6945.58|6945.58|6934.58|6934.58|0
1582215300000|2020-02-20 16:15:00|6934.81|6934.81|6933.75|6933.75|6934.81|6934.81|6930.68|6930.68|0
1582215600000|2020-02-20 16:20:00|6933.39|6933.39|6931.21|6931.21|6934.94|6934.94|6929.02|6929.02|0
1582215900000|2020-02-20 16:25:00|6929.34|6929.34|6911.61|6911.61|6929.43|6929.43|6909.55|6909.55|0
1582272900000|2020-02-21 08:15:00|6854.52|6854.52|6871.39|6871.39|6871.71|6871.71|6852.98|6852.98|0
1582273200000|2020-02-21 08:20:00|6869.52|6869.52|6863.34|6863.34|6869.52|6869.52|6856.77|6856.77|0
1582273500000|2020-02-21 08:25:00|6865.21|6865.21|6873.54|6873.54|6877.28|6877.28|6865.21|6865.21|0
1582273800000|2020-02-21 08:30:00|6876.38|6876.38|6898.21|6898.21|6906.13|6906.13|6876.38|6876.38|0
1582274100000|2020-02-21 08:35:00|6900.08|6900.08|6898.97|6898.97|6900.08|6900.08|6893.37|6893.37|0
1582274400000|2020-02-21 08:40:00|6900.84|6900.84|6894.31|6894.31|6902.71|6902.71|6894.31|6894.31|0
1582274700000|2020-02-21 08:45:00|6895|6895|6879.33|6879.33|6895.96|6895.96|6879.33|6879.33|0
1582275000000|2020-02-21 08:50:00|6878.4|6878.4|6868.28|6868.28|6881.9|6881.9|6866.41|6866.41|0
1582275300000|2020-02-21 08:55:00|6866.41|6866.41|6872.25|6872.25|6872.25|6872.25|6862.77|6862.77|0
1582275600000|2020-02-21 09:00:00|6874.12|6874.12|6877.11|6877.11|6880.87|6880.87|6872.83|6872.83|0
1582275900000|2020-02-21 09:05:00|6877.75|6877.75|6875.22|6875.22|6883.35|6883.35|6871.49|6871.49|0
1582276200000|2020-02-21 09:10:00|6877.09|6877.09|6872.32|6872.32|6877.09|6877.09|6870.45|6870.45|0
1582276500000|2020-02-21 09:15:00|6874.18|6874.18|6873.75|6873.75|6874.21|6874.21|6868.6|6868.6|0
1582276800000|2020-02-21 09:20:00|6873.43|6873.43|6868.38|6868.38|6879.36|6879.36|6868.38|6868.38|0
1582277100000|2020-02-21 09:25:00|6868.2|6868.2|6858.85|6858.85|6868.56|6868.56|6858.85|6858.85|0
1582277400000|2020-02-21 09:30:00|6858.53|6858.53|6861.47|6861.47|6864.39|6864.39|6856.92|6856.92|0
1582277700000|2020-02-21 09:35:00|6859.6|6859.6|6859.6|6859.6|6859.6|6859.6|6857.73|6857.73|0
1582278000000|2020-02-21 09:40:00|6861.47|6861.47|6858.24|6858.24|6863.66|6863.66|6856.19|6856.19|0
1582278300000|2020-02-21 09:45:00|6860.1|6860.1|6859.43|6859.43|6861.3|6861.3|6853.83|6853.83|0
1582278600000|2020-02-21 09:50:00|6857.56|6857.56|6851.91|6851.91|6859.38|6859.38|6851.91|6851.91|0
1582278900000|2020-02-21 09:55:00|6848.18|6848.18|6851.72|6851.72|6851.91|6851.91|6848.18|6848.18|0
1582279200000|2020-02-21 10:00:00|6853.59|6853.59|6855.07|6855.07|6858.8|6858.8|6852.76|6852.76|0
1582279500000|2020-02-21 10:05:00|6853.2|6853.2|6855.48|6855.48|6857.34|6857.34|6853.2|6853.2|0
1582279800000|2020-02-21 10:10:00|6855.01|6855.01|6855.39|6855.39|6855.39|6855.39|6854.95|6854.95|0
1582280100000|2020-02-21 10:15:00|6855.76|6855.76|6867.86|6867.86|6867.86|6867.86|6851.48|6851.48|0
1582280400000|2020-02-21 10:20:00|6868.09|6868.09|6872.76|6872.76|6874.63|6874.63|6868.09|6868.09|0
1582280700000|2020-02-21 10:25:00|6870.89|6870.89|6875.33|6875.33|6875.33|6875.33|6870.89|6870.89|0
1582281000000|2020-02-21 10:30:00|6877.2|6877.2|6878.42|6878.42|6880.29|6880.29|6876.2|6876.2|0
1582281300000|2020-02-21 10:35:00|6876.55|6876.55|6872.82|6872.82|6876.55|6876.55|6872.82|6872.82|0
1582281600000|2020-02-21 10:40:00|6872.6|6872.6|6870.73|6870.73|6874.46|6874.46|6868.86|6868.86|0
1582281900000|2020-02-21 10:45:00|6868.86|6868.86|6870.75|6870.75|6872.6|6872.6|6868.86|6868.86|0
1582282200000|2020-02-21 10:50:00|6872.62|6872.62|6882.57|6882.57|6882.57|6882.57|6871.45|6871.45|0
1582282500000|2020-02-21 10:55:00|6880.7|6880.7|6876.93|6876.93|6880.7|6880.7|6876.93|6876.93|0
1582282800000|2020-02-21 11:00:00|6878.79|6878.79|6876.88|6876.88|6878.79|6878.79|6876.88|6876.88|0
1582283100000|2020-02-21 11:05:00|6878.74|6878.74|6869.62|6869.62|6878.74|6878.74|6869.58|6869.58|0
1582283400000|2020-02-21 11:10:00|6869.8|6869.8|6870.88|6870.88|6875.87|6875.87|6869.8|6869.8|0
1582283700000|2020-02-21 11:15:00|6869.01|6869.01|6872.98|6872.98|6872.98|6872.98|6865.28|6865.28|0
1582284000000|2020-02-21 11:20:00|6872.94|6872.94|6875.12|6875.12|6875.12|6875.12|6872.72|6872.72|0
1582284300000|2020-02-21 11:25:00|6875.44|6875.44|6873.53|6873.53|6875.44|6875.44|6869.72|6869.72|0
1582284600000|2020-02-21 11:30:00|6877.27|6877.27|6876.21|6876.21|6878.14|6878.14|6876.21|6876.21|0
1582284900000|2020-02-21 11:35:00|6875.56|6875.56|6876.22|6876.22|6876.4|6876.4|6874.35|6874.35|0
1582285200000|2020-02-21 11:40:00|6878.09|6878.09|6880.25|6880.25|6880.25|6880.25|6877.95|6877.95|0
1582285500000|2020-02-21 11:45:00|6880.24|6880.24|6881.35|6881.35|6882.11|6882.11|6880.24|6880.24|0
1582285800000|2020-02-21 11:50:00|6879.48|6879.48|6880.1|6880.1|6880.1|6880.1|6878.23|6878.23|0
1582286100000|2020-02-21 11:55:00|6880.08|6880.08|6875.17|6875.17|6880.08|6880.08|6872.63|6872.63|0
1582286400000|2020-02-21 12:00:00|6874.45|6874.45|6877.16|6877.16|6877.16|6877.16|6874.45|6874.45|0
1582286700000|2020-02-21 12:05:00|6880.89|6880.89|6886.06|6886.06|6886.06|6886.06|6880.89|6880.89|0
1582287000000|2020-02-21 12:10:00|6887.92|6887.92|6888.25|6888.25|6888.47|6888.47|6887.92|6887.92|0
1582287300000|2020-02-21 12:15:00|6887.55|6887.55|6886.75|6886.75|6892.35|6892.35|6886.75|6886.75|0
1582287600000|2020-02-21 12:20:00|6888.62|6888.62|6893.55|6893.55|6893.55|6893.55|6888.62|6888.62|0
1582287900000|2020-02-21 12:25:00|6893.67|6893.67|6897.73|6897.73|6897.73|6897.73|6893.67|6893.67|0
1582288200000|2020-02-21 12:30:00|6898.43|6898.43|6898.14|6898.14|6900.3|6900.3|6895.8|6895.8|0
1582288500000|2020-02-21 12:35:00|6900.01|6900.01|6896.51|6896.51|6902.11|6902.11|6896.51|6896.51|0
1582288800000|2020-02-21 12:40:00|6894.64|6894.64|6892.77|6892.77|6894.64|6894.64|6892.77|6892.77|0
1582289100000|2020-02-21 12:45:00|6892.54|6892.54|6893.7|6893.7|6893.7|6893.7|6892.54|6892.54|0
1582289400000|2020-02-21 12:50:00|6895.57|6895.57|6893.83|6893.83|6895.69|6895.69|6891.94|6891.94|0
1582289700000|2020-02-21 12:55:00|6894.19|6894.19|6891.96|6891.96|6894.21|6894.21|6891.67|6891.67|0
1582290000000|2020-02-21 13:00:00|6891.95|6891.95|6889.64|6889.64|6895.53|6895.53|6888.12|6888.12|0
1582290300000|2020-02-21 13:05:00|6889.61|6889.61|6887.22|6887.22|6889.63|6889.63|6887.22|6887.22|0
1582290600000|2020-02-21 13:10:00|6887.23|6887.23|6887.27|6887.27|6887.27|6887.27|6885.4|6885.4|0
1582290900000|2020-02-21 13:15:00|6887.28|6887.28|6891.28|6891.28|6891.28|6891.28|6887.28|6887.28|0
1582291200000|2020-02-21 13:20:00|6893.15|6893.15|6893.35|6893.35|6893.35|6893.35|6893.15|6893.15|0
1582291500000|2020-02-21 13:25:00|6895.22|6895.22|6893.68|6893.68|6895.22|6895.22|6891.49|6891.49|0
1582291800000|2020-02-21 13:30:00|6894.32|6894.32|6891.12|6891.12|6894.86|6894.86|6891.12|6891.12|0
1582292100000|2020-02-21 13:35:00|6891.13|6891.13|6891.13|6891.13|6891.13|6891.13|6891.13|6891.13|0
1582292400000|2020-02-21 13:40:00|6893|6893|6891.24|6891.24|6893|6893|6891.13|6891.13|0
1582292700000|2020-02-21 13:45:00|6893.11|6893.11|6896.58|6896.58|6896.58|6896.58|6892.93|6892.93|0
1582293000000|2020-02-21 13:50:00|6894.72|6894.72|6893.55|6893.55|6894.72|6894.72|6893.55|6893.55|0
1582293300000|2020-02-21 13:55:00|6893.23|6893.23|6885.44|6885.44|6893.23|6893.23|6885.44|6885.44|0
1582293600000|2020-02-21 14:00:00|6885.4|6885.4|6885.22|6885.22|6885.4|6885.4|6883.35|6883.35|0
1582293900000|2020-02-21 14:05:00|6883.35|6883.35|6883.35|6883.35|6883.35|6883.35|6881.48|6881.48|0
1582294200000|2020-02-21 14:10:00|6883.34|6883.34|6876.19|6876.19|6883.34|6883.34|6876.19|6876.19|0
1582294500000|2020-02-21 14:15:00|6876.27|6876.27|6880.35|6880.35|6880.35|6880.35|6876.27|6876.27|0
1582294800000|2020-02-21 14:20:00|6882.21|6882.21|6879.42|6879.42|6882.21|6882.21|6879.42|6879.42|0
1582295100000|2020-02-21 14:25:00|6877.55|6877.55|6871.25|6871.25|6877.55|6877.55|6871.25|6871.25|0
1582295400000|2020-02-21 14:30:00|6873.12|6873.12|6871.02|6871.02|6874.24|6874.24|6866.59|6866.59|0
1582295700000|2020-02-21 14:35:00|6869.16|6869.16|6869.06|6869.06|6873.21|6873.21|6863.55|6863.55|0
1582296000000|2020-02-21 14:40:00|6867.19|6867.19|6864.09|6864.09|6867.21|6867.21|6861.29|6861.29|0
1582296300000|2020-02-21 14:45:00|6862.22|6862.22|6847.15|6847.15|6862.22|6862.22|6847.15|6847.15|0
1582296600000|2020-02-21 14:50:00|6850.89|6850.89|6855.74|6855.74|6862.73|6862.73|6850.89|6850.89|0
1582296900000|2020-02-21 14:55:00|6859.48|6859.48|6863.13|6863.13|6863.13|6863.13|6857.61|6857.61|0
1582297200000|2020-02-21 15:00:00|6861.27|6861.27|6855.2|6855.2|6861.64|6861.64|6853.33|6853.33|0
1582297500000|2020-02-21 15:05:00|6853.33|6853.33|6863.91|6863.91|6863.91|6863.91|6853.33|6853.33|0
1582297800000|2020-02-21 15:10:00|6862.05|6862.05|6851.87|6851.87|6862.05|6862.05|6851.87|6851.87|0
1582298100000|2020-02-21 15:15:00|6851.9|6851.9|6849.94|6849.94|6857.73|6857.73|6849.94|6849.94|0
1582298400000|2020-02-21 15:20:00|6851.81|6851.81|6855.45|6855.45|6855.45|6855.45|6848.65|6848.65|0
1582298700000|2020-02-21 15:25:00|6853.58|6853.58|6847.09|6847.09|6853.58|6853.58|6847.02|6847.02|0
1582299000000|2020-02-21 15:30:00|6848.95|6848.95|6840.2|6840.2|6849.1|6849.1|6840.2|6840.2|0
1582299300000|2020-02-21 15:35:00|6840.44|6840.44|6830.32|6830.32|6840.44|6840.44|6826.59|6826.59|0
1582299600000|2020-02-21 15:40:00|6830.48|6830.48|6831.92|6831.92|6836.08|6836.08|6826.49|6826.49|0
1582299900000|2020-02-21 15:45:00|6830.05|6830.05|6833.11|6833.11|6833.43|6833.43|6826.26|6826.26|0
1582300200000|2020-02-21 15:50:00|6833.15|6833.15|6840.54|6840.54|6840.54|6840.54|6832.68|6832.68|0
1582300500000|2020-02-21 15:55:00|6842.41|6842.41|6841.33|6841.33|6844.2|6844.2|6838.41|6838.41|0
1582300800000|2020-02-21 16:00:00|6841.77|6841.77|6846.94|6846.94|6848.81|6848.81|6840.3|6840.3|0
1582301100000|2020-02-21 16:05:00|6846.84|6846.84|6847.61|6847.61|6848.64|6848.64|6844.94|6844.94|0
1582301400000|2020-02-21 16:10:00|6847.43|6847.43|6848.33|6848.33|6850.18|6850.18|6845.73|6845.73|0
1582301700000|2020-02-21 16:15:00|6848.09|6848.09|6849.88|6849.88|6851.55|6851.55|6848.09|6848.09|0
1582302000000|2020-02-21 16:20:00|6849.91|6849.91|6853.59|6853.59|6855.64|6855.64|6849.35|6849.35|0
1582302300000|2020-02-21 16:25:00|6851.72|6851.72|6862.18|6862.18|6862.99|6862.99|6851.57|6851.57|0
1582532100000|2020-02-24 08:15:00|6721.7|6721.7|6732|6732|6738.19|6738.19|6719.83|6719.83|0
1582532400000|2020-02-24 08:20:00|6731.77|6731.77|6732.77|6732.77|6733.87|6733.87|6729.03|6729.03|0
1582532700000|2020-02-24 08:25:00|6729.03|6729.03|6705.67|6705.67|6729.03|6729.03|6703.79|6703.79|0
1582533000000|2020-02-24 08:30:00|6703.8|6703.8|6694.96|6694.96|6707.53|6707.53|6687.67|6687.67|0
1582533300000|2020-02-24 08:35:00|6698.69|6698.69|6721.39|6721.39|6721.39|6721.39|6698.69|6698.69|0
1582533600000|2020-02-24 08:40:00|6722.79|6722.79|6733.26|6733.26|6733.26|6733.26|6722.79|6722.79|0
1582533900000|2020-02-24 08:45:00|6737|6737|6734.49|6734.49|6740.74|6740.74|6727.02|6727.02|0
1582534200000|2020-02-24 08:50:00|6736.36|6736.36|6725.08|6725.08|6742.93|6742.93|6715.74|6715.74|0
1582534500000|2020-02-24 08:55:00|6721.34|6721.34|6712.73|6712.73|6729.68|6729.68|6712.26|6712.26|0
1582534800000|2020-02-24 09:00:00|6710.86|6710.86|6703.54|6703.54|6716.48|6716.48|6703.4|6703.4|0
1582535100000|2020-02-24 09:05:00|6701.67|6701.67|6703.13|6703.13|6707.37|6707.37|6699.36|6699.36|0
1582535400000|2020-02-24 09:10:00|6703.45|6703.45|6701.94|6701.94|6707.65|6707.65|6701.94|6701.94|0
1582535700000|2020-02-24 09:15:00|6703.81|6703.81|6698.89|6698.89|6708.56|6708.56|6698.89|6698.89|0
1582536000000|2020-02-24 09:20:00|6695.16|6695.16|6697.04|6697.04|6702.81|6702.81|6694.51|6694.51|0
1582536300000|2020-02-24 09:25:00|6695.17|6695.17|6694.3|6694.3|6695.17|6695.17|6687.52|6687.52|0
1582536600000|2020-02-24 09:30:00|6692.43|6692.43|6682.88|6682.88|6692.43|6692.43|6682.44|6682.44|0
1582536900000|2020-02-24 09:35:00|6682.84|6682.84|6686.36|6686.36|6686.36|6686.36|6677.36|6677.36|0
1582537200000|2020-02-24 09:40:00|6680.76|6680.76|6682.53|6682.53|6682.71|6682.71|6674.59|6674.59|0
1582537500000|2020-02-24 09:45:00|6682.35|6682.35|6694.65|6694.65|6698.39|6698.39|6682.35|6682.35|0
1582537800000|2020-02-24 09:50:00|6694.47|6694.47|6693.4|6693.4|6696.34|6696.34|6688.69|6688.69|0
1582538100000|2020-02-24 09:55:00|6699|6699|6713.11|6713.11|6713.11|6713.11|6699|6699|0
1582538400000|2020-02-24 10:00:00|6709.38|6709.38|6707.73|6707.73|6709.38|6709.38|6704.58|6704.58|0
1582538700000|2020-02-24 10:05:00|6704|6704|6694.26|6694.26|6704|6704|6692.4|6692.4|0
1582539000000|2020-02-24 10:10:00|6696.13|6696.13|6688.88|6688.88|6696.68|6696.68|6688.52|6688.52|0
1582539300000|2020-02-24 10:15:00|6689.07|6689.07|6697.31|6697.31|6699.17|6699.17|6689.07|6689.07|0
1582539600000|2020-02-24 10:20:00|6695.44|6695.44|6689.37|6689.37|6695.44|6695.44|6687.5|6687.5|0
1582539900000|2020-02-24 10:25:00|6689.69|6689.69|6687.68|6687.68|6690.19|6690.19|6687.68|6687.68|0
1582540200000|2020-02-24 10:30:00|6683.95|6683.95|6672.91|6672.91|6683.95|6683.95|6672.91|6672.91|0
1582540500000|2020-02-24 10:35:00|6671.05|6671.05|6670.02|6670.02|6672.7|6672.7|6670.01|6670.01|0
1582540800000|2020-02-24 10:40:00|6674.2|6674.2|6674.12|6674.12|6676.07|6676.07|6674.12|6674.12|0
1582541100000|2020-02-24 10:45:00|6674.35|6674.35|6670.79|6670.79|6674.92|6674.92|6670.33|6670.33|0
1582541400000|2020-02-24 10:50:00|6670.68|6670.68|6674.55|6674.55|6678.24|6678.24|6670.68|6670.68|0
1582541700000|2020-02-24 10:55:00|6672.68|6672.68|6669.83|6669.83|6672.68|6672.68|6666.99|6666.99|0
1582542000000|2020-02-24 11:00:00|6671.7|6671.7|6675.68|6675.68|6677.87|6677.87|6671.7|6671.7|0
1582542300000|2020-02-24 11:05:00|6675.9|6675.9|6669.51|6669.51|6675.9|6675.9|6669.51|6669.51|0
1582542600000|2020-02-24 11:10:00|6669.47|6669.47|6676.59|6676.59|6678.48|6678.48|6669.47|6669.47|0
1582542900000|2020-02-24 11:15:00|6676.15|6676.15|6669.9|6669.9|6676.15|6676.15|6668.97|6668.97|0
1582543200000|2020-02-24 11:20:00|6673.64|6673.64|6669.43|6669.43|6674.42|6674.42|6668.77|6668.77|0
1582543500000|2020-02-24 11:25:00|6668.79|6668.79|6661.26|6661.26|6668.79|6668.79|6658.29|6658.29|0
1582543800000|2020-02-24 11:30:00|6661.14|6661.14|6661.79|6661.79|6665.52|6665.52|6661.14|6661.14|0
1582544100000|2020-02-24 11:35:00|6659.92|6659.92|6671.36|6671.36|6671.36|6671.36|6657.6|6657.6|0
1582544400000|2020-02-24 11:40:00|6673.23|6673.23|6677.41|6677.41|6679.28|6679.28|6673.23|6673.23|0
1582544700000|2020-02-24 11:45:00|6681.14|6681.14|6684.9|6684.9|6684.9|6684.9|6676.99|6676.99|0
1582545000000|2020-02-24 11:50:00|6686.77|6686.77|6685.74|6685.74|6688.64|6688.64|6683.49|6683.49|0
1582545300000|2020-02-24 11:55:00|6683.87|6683.87|6685.08|6685.08|6685.1|6685.1|6680.14|6680.14|0
1582545600000|2020-02-24 12:00:00|6686.24|6686.24|6701.98|6701.98|6702.9|6702.9|6686.24|6686.24|0
1582545900000|2020-02-24 12:05:00|6702.62|6702.62|6711.13|6711.13|6711.13|6711.13|6702.62|6702.62|0
1582546200000|2020-02-24 12:10:00|6711.86|6711.86|6713.02|6713.02|6718.34|6718.34|6711.81|6711.81|0
1582546500000|2020-02-24 12:15:00|6713.01|6713.01|6707.23|6707.23|6713.01|6713.01|6705.17|6705.17|0
1582546800000|2020-02-24 12:20:00|6707.26|6707.26|6707.8|6707.8|6709.03|6709.03|6705.29|6705.29|0
1582547100000|2020-02-24 12:25:00|6708.12|6708.12|6705.4|6705.4|6710.26|6710.26|6705.4|6705.4|0
1582547400000|2020-02-24 12:30:00|6703.54|6703.54|6700.73|6700.73|6703.54|6703.54|6700.73|6700.73|0
1582547700000|2020-02-24 12:35:00|6698.86|6698.86|6696.03|6696.03|6698.86|6698.86|6696.02|6696.02|0
1582548000000|2020-02-24 12:40:00|6696.15|6696.15|6689.91|6689.91|6696.29|6696.29|6686.53|6686.53|0
1582548300000|2020-02-24 12:45:00|6689.27|6689.27|6690.91|6690.91|6691.24|6691.24|6687.4|6687.4|0
1582548600000|2020-02-24 12:50:00|6690.59|6690.59|6680.71|6680.71|6694.33|6694.33|6679.39|6679.39|0
1582548900000|2020-02-24 12:55:00|6680.35|6680.35|6675.39|6675.39|6680.35|6680.35|6673.09|6673.09|0
1582549200000|2020-02-24 13:00:00|6675.34|6675.34|6680.93|6680.93|6684.67|6684.67|6675.33|6675.33|0
1582549500000|2020-02-24 13:05:00|6680.47|6680.47|6680.24|6680.24|6680.47|6680.47|6680.24|6680.24|0
1582549800000|2020-02-24 13:10:00|6676.5|6676.5|6681.74|6681.74|6681.74|6681.74|6676.46|6676.46|0
1582550100000|2020-02-24 13:15:00|6679.87|6679.87|6676.46|6676.46|6680.52|6680.52|6676.46|6676.46|0
1582550400000|2020-02-24 13:20:00|6676.44|6676.44|6668.73|6668.73|6680.62|6680.62|6668.73|6668.73|0
1582550700000|2020-02-24 13:25:00|6668.97|6668.97|6666.88|6666.88|6668.97|6668.97|6665.01|6665.01|0
1582551000000|2020-02-24 13:30:00|6666.56|6666.56|6651.92|6651.92|6666.56|6666.56|6650.05|6650.05|0
1582551300000|2020-02-24 13:35:00|6651.84|6651.84|6654.18|6654.18|6654.18|6654.18|6649.97|6649.97|0
1582551600000|2020-02-24 13:40:00|6653.99|6653.99|6657.45|6657.45|6659.64|6659.64|6653.71|6653.71|0
1582551900000|2020-02-24 13:45:00|6657.37|6657.37|6647.91|6647.91|6657.37|6657.37|6646.05|6646.05|0
1582552200000|2020-02-24 13:50:00|6646.05|6646.05|6639.62|6639.62|6646.05|6646.05|6639.62|6639.62|0
1582552500000|2020-02-24 13:55:00|6641.49|6641.49|6638.97|6638.97|6643.26|6643.26|6637.11|6637.11|0
1582552800000|2020-02-24 14:00:00|6640.84|6640.84|6642.39|6642.39|6642.71|6642.71|6640.84|6640.84|0
1582553100000|2020-02-24 14:05:00|6638.65|6638.65|6633.69|6633.69|6642.39|6642.39|6633.69|6633.69|0
1582553400000|2020-02-24 14:10:00|6629.95|6629.95|6625.66|6625.66|6634.53|6634.53|6623.8|6623.8|0
1582553700000|2020-02-24 14:15:00|6627.53|6627.53|6622.37|6622.37|6627.98|6627.98|6621.83|6621.83|0
1582554000000|2020-02-24 14:20:00|6624.24|6624.24|6618.28|6618.28|6628.15|6628.15|6616.41|6616.41|0
1582554300000|2020-02-24 14:25:00|6620.14|6620.14|6615.66|6615.66|6621.94|6621.94|6614.47|6614.47|0
1582554600000|2020-02-24 14:30:00|6610.05|6610.05|6631.61|6631.61|6631.61|6631.61|6606.32|6606.32|0
1582554900000|2020-02-24 14:35:00|6629.75|6629.75|6635.56|6635.56|6635.56|6635.56|6629.41|6629.41|0
1582555200000|2020-02-24 14:40:00|6633.69|6633.69|6629.17|6629.17|6635.56|6635.56|6616.58|6616.58|0
1582555500000|2020-02-24 14:45:00|6627.3|6627.3|6626.57|6626.57|6634.26|6634.26|6626.57|6626.57|0
1582555800000|2020-02-24 14:50:00|6626.39|6626.39|6626.21|6626.21|6632.13|6632.13|6620.6|6620.6|0
1582556100000|2020-02-24 14:55:00|6626.44|6626.44|6624.22|6624.22|6628.42|6628.42|6620.48|6620.48|0
1582556400000|2020-02-24 15:00:00|6622.35|6622.35|6623.9|6623.9|6629.57|6629.57|6616.75|6616.75|0
1582556700000|2020-02-24 15:05:00|6622.03|6622.03|6626.23|6626.23|6626.32|6626.32|6618.85|6618.85|0
1582557000000|2020-02-24 15:10:00|6626.05|6626.05|6623.62|6623.62|6626.66|6626.66|6622.32|6622.32|0
1582557300000|2020-02-24 15:15:00|6629.23|6629.23|6626.05|6626.05|6629.23|6629.23|6624.11|6624.11|0
1582557600000|2020-02-24 15:20:00|6626.01|6626.01|6613.62|6613.62|6626.01|6626.01|6613.62|6613.62|0
1582557900000|2020-02-24 15:25:00|6617.35|6617.35|6614.57|6614.57|6621.42|6621.42|6613.06|6613.06|0
1582558200000|2020-02-24 15:30:00|6614.21|6614.21|6611.17|6611.17|6614.21|6614.21|6609.28|6609.28|0
1582558500000|2020-02-24 15:35:00|6611.12|6611.12|6605.22|6605.22|6611.35|6611.35|6599.8|6599.8|0
1582558800000|2020-02-24 15:40:00|6601.48|6601.48|6613.15|6613.15|6613.15|6613.15|6601.43|6601.43|0
1582559100000|2020-02-24 15:45:00|6611.28|6611.28|6616.36|6616.36|6616.54|6616.54|6607.77|6607.77|0
1582559400000|2020-02-24 15:50:00|6616.72|6616.72|6619.99|6619.99|6623.96|6623.96|6616.72|6616.72|0
1582559700000|2020-02-24 15:55:00|6618.12|6618.12|6625.17|6625.17|6627.57|6627.57|6615.5|6615.5|0
1582560000000|2020-02-24 16:00:00|6623.31|6623.31|6617.93|6617.93|6623.55|6623.55|6616.61|6616.61|0
1582560300000|2020-02-24 16:05:00|6618.25|6618.25|6626.58|6626.58|6629.89|6629.89|6618.25|6618.25|0
1582560600000|2020-02-24 16:10:00|6628.45|6628.45|6630.85|6630.85|6632.94|6632.94|6628.45|6628.45|0
1582560900000|2020-02-24 16:15:00|6631.31|6631.31|6637|6637|6639.59|6639.59|6629.45|6629.45|0
1582561200000|2020-02-24 16:20:00|6637.32|6637.32|6633.58|6633.58|6641.61|6641.61|6631.49|6631.49|0
1582561500000|2020-02-24 16:25:00|6633.14|6633.14|6627.4|6627.4|6634.38|6634.38|6627.17|6627.17|0
1582618500000|2020-02-25 08:15:00|6680.19|6680.19|6674.75|6674.75|6684.23|6684.23|6672.24|6672.24|0
1582618800000|2020-02-25 08:20:00|6671.01|6671.01|6668.28|6668.28|6672.88|6672.88|6658.94|6658.94|0
1582619100000|2020-02-25 08:25:00|6666.41|6666.41|6660.61|6660.61|6666.85|6666.85|6656.87|6656.87|0
1582619400000|2020-02-25 08:30:00|6658.74|6658.74|6676.62|6676.62|6676.62|6676.62|6655|6655|0
1582619700000|2020-02-25 08:35:00|6678.48|6678.48|6667.28|6667.28|6682.22|6682.22|6667.28|6667.28|0
1582620000000|2020-02-25 08:40:00|6669.15|6669.15|6660.37|6660.37|6672.88|6672.88|6654.77|6654.77|0
1582620300000|2020-02-25 08:45:00|6662.24|6662.24|6656.82|6656.82|6664.29|6664.29|6656.82|6656.82|0
1582620600000|2020-02-25 08:50:00|6660.56|6660.56|6649.04|6649.04|6660.56|6660.56|6649.03|6649.03|0
1582620900000|2020-02-25 08:55:00|6647.17|6647.17|6639.57|6639.57|6650.87|6650.87|6639.57|6639.57|0
1582621200000|2020-02-25 09:00:00|6641.43|6641.43|6643.06|6643.06|6648.74|6648.74|6641.43|6641.43|0
1582621500000|2020-02-25 09:05:00|6641.19|6641.19|6630.68|6630.68|6644.93|6644.93|6630.68|6630.68|0
1582621800000|2020-02-25 09:10:00|6629.99|6629.99|6629.06|6629.06|6630|6630|6619.72|6619.72|0
1582622100000|2020-02-25 09:15:00|6630.93|6630.93|6626.31|6626.31|6630.93|6630.93|6624.45|6624.45|0
1582622400000|2020-02-25 09:20:00|6624.45|6624.45|6622.57|6622.57|6625.01|6625.01|6619.41|6619.41|0
1582622700000|2020-02-25 09:25:00|6618.83|6618.83|6622.49|6622.49|6627.96|6627.96|6618.83|6618.83|0
1582623000000|2020-02-25 09:30:00|6624.36|6624.36|6613.23|6613.23|6624.41|6624.41|6612.57|6612.57|0
1582623300000|2020-02-25 09:35:00|6609.49|6609.49|6601.58|6601.58|6609.49|6609.49|6601.58|6601.58|0
1582623600000|2020-02-25 09:40:00|6599.71|6599.71|6605|6605|6605|6605|6594.8|6594.8|0
1582623900000|2020-02-25 09:45:00|6610.61|6610.61|6594.94|6594.94|6612.47|6612.47|6594.94|6594.94|0
1582624200000|2020-02-25 09:50:00|6595.03|6595.03|6596.92|6596.92|6596.92|6596.92|6588.36|6588.36|0
1582624500000|2020-02-25 09:55:00|6593.18|6593.18|6588.55|6588.55|6593.18|6593.18|6585.74|6585.74|0
1582624800000|2020-02-25 10:00:00|6588.99|6588.99|6592.7|6592.7|6592.7|6592.7|6587.1|6587.1|0
1582625100000|2020-02-25 10:05:00|6588.96|6588.96|6593.45|6593.45|6597.19|6597.19|6584.79|6584.79|0
1582625400000|2020-02-25 10:10:00|6595.32|6595.32|6592.37|6592.37|6601.56|6601.56|6591.9|6591.9|0
1582625700000|2020-02-25 10:15:00|6591.93|6591.93|6584.38|6584.38|6591.93|6591.93|6584.25|6584.25|0
1582626000000|2020-02-25 10:20:00|6585.08|6585.08|6582.1|6582.1|6588.15|6588.15|6579.01|6579.01|0
1582626300000|2020-02-25 10:25:00|6580.23|6580.23|6572.91|6572.91|6582.1|6582.1|6571.04|6571.04|0
1582626600000|2020-02-25 10:30:00|6571.04|6571.04|6564.16|6564.16|6575.01|6575.01|6562.98|6562.98|0
1582626900000|2020-02-25 10:35:00|6566.03|6566.03|6568.3|6568.3|6571.86|6571.86|6565.81|6565.81|0
1582627200000|2020-02-25 10:40:00|6566.43|6566.43|6563.5|6563.5|6566.43|6566.43|6559.57|6559.57|0
1582627500000|2020-02-25 10:45:00|6559.76|6559.76|6557.34|6557.34|6562.31|6562.31|6547.36|6547.36|0
1582627800000|2020-02-25 10:50:00|6559.2|6559.2|6563.25|6563.25|6564.75|6564.75|6552.04|6552.04|0
1582628100000|2020-02-25 10:55:00|6563.57|6563.57|6571.15|6571.15|6577|6577|6563.57|6563.57|0
1582628400000|2020-02-25 11:00:00|6570.51|6570.51|6561.17|6561.17|6570.51|6570.51|6561.17|6561.17|0
1582628700000|2020-02-25 11:05:00|6559.3|6559.3|6560.88|6560.88|6560.88|6560.88|6555.28|6555.28|0
1582629000000|2020-02-25 11:10:00|6560.96|6560.96|6565.47|6565.47|6565.47|6565.47|6557.77|6557.77|0
1582629300000|2020-02-25 11:15:00|6565.24|6565.24|6569.55|6569.55|6569.55|6569.55|6562.7|6562.7|0
1582629600000|2020-02-25 11:20:00|6573.28|6573.28|6577.31|6577.31|6577.31|6577.31|6573.28|6573.28|0
1582629900000|2020-02-25 11:25:00|6573.58|6573.58|6589.19|6589.19|6589.19|6589.19|6573.58|6573.58|0
1582630200000|2020-02-25 11:30:00|6591.06|6591.06|6593.71|6593.71|6596.82|6596.82|6583.41|6583.41|0
1582630500000|2020-02-25 11:35:00|6594.35|6594.35|6603.79|6603.79|6603.79|6603.79|6594.35|6594.35|0
1582630800000|2020-02-25 11:40:00|6604.12|6604.12|6593.98|6593.98|6604.12|6604.12|6589.4|6589.4|0
1582631100000|2020-02-25 11:45:00|6597.72|6597.72|6596.07|6596.07|6597.73|6597.73|6595.86|6595.86|0
1582631400000|2020-02-25 11:50:00|6590.46|6590.46|6594.83|6594.83|6598.58|6598.58|6589.74|6589.74|0
1582631700000|2020-02-25 11:55:00|6594.61|6594.61|6588.44|6588.44|6596.24|6596.24|6584.06|6584.06|0
1582632000000|2020-02-25 12:00:00|6588.76|6588.76|6590.62|6590.62|6593.89|6593.89|6588.76|6588.76|0
1582632300000|2020-02-25 12:05:00|6592.49|6592.49|6583.96|6583.96|6592.51|6592.51|6583.96|6583.96|0
1582632600000|2020-02-25 12:10:00|6584.13|6584.13|6585.14|6585.14|6586.31|6586.31|6584.13|6584.13|0
1582632900000|2020-02-25 12:15:00|6588.87|6588.87|6588.54|6588.54|6589.42|6589.42|6588.54|6588.54|0
1582633200000|2020-02-25 12:20:00|6588.72|6588.72|6595.35|6595.35|6604.69|6604.69|6588.72|6588.72|0
1582633500000|2020-02-25 12:25:00|6597.22|6597.22|6599.73|6599.73|6599.73|6599.73|6597.22|6597.22|0
1582633800000|2020-02-25 12:30:00|6599.41|6599.41|6622.98|6622.98|6624.84|6624.84|6599.41|6599.41|0
1582634100000|2020-02-25 12:35:00|6624.84|6624.84|6619.56|6619.56|6624.84|6624.84|6619.56|6619.56|0
1582634400000|2020-02-25 12:40:00|6620.03|6620.03|6616.44|6616.44|6620.03|6620.03|6614.27|6614.27|0
1582634700000|2020-02-25 12:45:00|6616.9|6616.9|6624.26|6624.26|6624.72|6624.72|6616.9|6616.9|0
1582635000000|2020-02-25 12:50:00|6622.39|6622.39|6631.2|6631.2|6631.23|6631.23|6620.2|6620.2|0
1582635300000|2020-02-25 12:55:00|6627.47|6627.47|6626.84|6626.84|6627.83|6627.83|6626.84|6626.84|0
1582635600000|2020-02-25 13:00:00|6626.62|6626.62|6626.01|6626.01|6626.62|6626.62|6626.01|6626.01|0
1582635900000|2020-02-25 13:05:00|6627.88|6627.88|6627.89|6627.89|6631.61|6631.61|6627.88|6627.88|0
1582636200000|2020-02-25 13:10:00|6629.76|6629.76|6624.79|6624.79|6631.63|6631.63|6624.79|6624.79|0
1582636500000|2020-02-25 13:15:00|6622.92|6622.92|6612.59|6612.59|6622.92|6622.92|6612.59|6612.59|0
1582636800000|2020-02-25 13:20:00|6614.45|6614.45|6601.39|6601.39|6614.45|6614.45|6601.39|6601.39|0
1582637100000|2020-02-25 13:25:00|6600.75|6600.75|6598.81|6598.81|6603.07|6603.07|6598.61|6598.61|0
1582637400000|2020-02-25 13:30:00|6597.75|6597.75|6598.79|6598.79|6598.79|6598.79|6591.63|6591.63|0
1582637700000|2020-02-25 13:35:00|6596.93|6596.93|6602.76|6602.76|6603.03|6603.03|6596.93|6596.93|0
1582638000000|2020-02-25 13:40:00|6600.89|6600.89|6599.15|6599.15|6600.89|6600.89|6597.38|6597.38|0
1582638300000|2020-02-25 13:45:00|6597.28|6597.28|6596.72|6596.72|6599.23|6599.23|6591.09|6591.09|0
1582638600000|2020-02-25 13:50:00|6596.5|6596.5|6594.22|6594.22|6596.5|6596.5|6589.61|6589.61|0
1582638900000|2020-02-25 13:55:00|6594.3|6594.3|6592.06|6592.06|6596.35|6596.35|6586.46|6586.46|0
1582639200000|2020-02-25 14:00:00|6590.19|6590.19|6596.8|6596.8|6597.94|6597.94|6589.87|6589.87|0
1582639500000|2020-02-25 14:05:00|6594.93|6594.93|6589.35|6589.35|6597.64|6597.64|6589.35|6589.35|0
1582639800000|2020-02-25 14:10:00|6589.32|6589.32|6593.58|6593.58|6595.52|6595.52|6589.29|6589.29|0
1582640100000|2020-02-25 14:15:00|6593.69|6593.69|6591.57|6591.57|6594.05|6594.05|6586.58|6586.58|0
1582640400000|2020-02-25 14:20:00|6593.44|6593.44|6594.08|6594.08|6595.75|6595.75|6591.45|6591.45|0
1582640700000|2020-02-25 14:25:00|6592.22|6592.22|6590.45|6590.45|6594.08|6594.08|6589.96|6589.96|0
1582641000000|2020-02-25 14:30:00|6592.32|6592.32|6577.48|6577.48|6592.99|6592.99|6577.48|6577.48|0
1582641300000|2020-02-25 14:35:00|6581.21|6581.21|6581.33|6581.33|6586.81|6586.81|6577.36|6577.36|0
1582641600000|2020-02-25 14:40:00|6579.46|6579.46|6567.25|6567.25|6579.46|6579.46|6565.21|6565.21|0
1582641900000|2020-02-25 14:45:00|6566.52|6566.52|6562|6562|6568.26|6568.26|6558.92|6558.92|0
1582642200000|2020-02-25 14:50:00|6561.68|6561.68|6571.93|6571.93|6573.79|6573.79|6559.13|6559.13|0
1582642500000|2020-02-25 14:55:00|6570.06|6570.06|6567.14|6567.14|6572.78|6572.78|6564.12|6564.12|0
1582642800000|2020-02-25 15:00:00|6565.27|6565.27|6564.02|6564.02|6574.39|6574.39|6563.34|6563.34|0
1582643100000|2020-02-25 15:05:00|6562.15|6562.15|6564.32|6564.32|6569.81|6569.81|6562.15|6562.15|0
1582643400000|2020-02-25 15:10:00|6562.45|6562.45|6554.4|6554.4|6564.67|6564.67|6553.96|6553.96|0
1582643700000|2020-02-25 15:15:00|6556.27|6556.27|6551.88|6551.88|6560.65|6560.65|6549.16|6549.16|0
1582644000000|2020-02-25 15:20:00|6550.01|6550.01|6537.1|6537.1|6551.86|6551.86|6536.73|6536.73|0
1582644300000|2020-02-25 15:25:00|6537.42|6537.42|6516.58|6516.58|6537.42|6537.42|6516.58|6516.58|0
1582644600000|2020-02-25 15:30:00|6516.5|6516.5|6518.16|6518.16|6526.42|6526.42|6507.91|6507.91|0
1582644900000|2020-02-25 15:35:00|6516.29|6516.29|6523.58|6523.58|6529.12|6529.12|6509.88|6509.88|0
1582645200000|2020-02-25 15:40:00|6519.84|6519.84|6532.19|6532.19|6536.12|6536.12|6517.73|6517.73|0
1582645500000|2020-02-25 15:45:00|6532.37|6532.37|6524.48|6524.48|6545.05|6545.05|6524.48|6524.48|0
1582645800000|2020-02-25 15:50:00|6526.35|6526.35|6510.89|6510.89|6526.35|6526.35|6503.09|6503.09|0
1582646100000|2020-02-25 15:55:00|6511.11|6511.11|6508.45|6508.45|6513.22|6513.22|6503.42|6503.42|0
1582646400000|2020-02-25 16:00:00|6510.32|6510.32|6507.01|6507.01|6519.14|6519.14|6504.98|6504.98|0
1582646700000|2020-02-25 16:05:00|6505.14|6505.14|6504.65|6504.65|6513.95|6513.95|6500.77|6500.77|0
1582647000000|2020-02-25 16:10:00|6502.79|6502.79|6511.98|6511.98|6519.11|6519.11|6502.79|6502.79|0
1582647300000|2020-02-25 16:15:00|6511.54|6511.54|6504.16|6504.16|6511.76|6511.76|6500.12|6500.12|0
1582647600000|2020-02-25 16:20:00|6500.42|6500.42|6496.59|6496.59|6502.09|6502.09|6493.39|6493.39|0
1582647900000|2020-02-25 16:25:00|6494.72|6494.72|6496.09|6496.09|6499.79|6499.79|6491.91|6491.91|0
1582704900000|2020-02-26 08:15:00|6438.93|6438.93|6443.69|6443.69|6443.69|6443.69|6433.12|6433.12|0
1582705200000|2020-02-26 08:20:00|6443.75|6443.75|6446.26|6446.26|6459.34|6459.34|6442.23|6442.23|0
1582705500000|2020-02-26 08:25:00|6440.65|6440.65|6432.73|6432.73|6440.65|6440.65|6428.73|6428.73|0
1582705800000|2020-02-26 08:30:00|6434.6|6434.6|6439.41|6439.41|6444.3|6444.3|6434.6|6434.6|0
1582706100000|2020-02-26 08:35:00|6439.77|6439.77|6436.38|6436.38|6447.59|6447.59|6435.41|6435.41|0
1582706400000|2020-02-26 08:40:00|6434.52|6434.52|6406.15|6406.15|6434.52|6434.52|6405.83|6405.83|0
1582706700000|2020-02-26 08:45:00|6409.88|6409.88|6394.08|6394.08|6409.88|6409.88|6389.84|6389.84|0
1582707000000|2020-02-26 08:50:00|6394.72|6394.72|6374.44|6374.44|6397.23|6397.23|6369.07|6369.07|0
1582707300000|2020-02-26 08:55:00|6375.14|6375.14|6383.25|6383.25|6383.26|6383.26|6370.7|6370.7|0
1582707600000|2020-02-26 09:00:00|6377.65|6377.65|6349.92|6349.92|6377.65|6377.65|6349.22|6349.22|0
1582707900000|2020-02-26 09:05:00|6350.1|6350.1|6344.5|6344.5|6355.38|6355.38|6338.9|6338.9|0
1582708200000|2020-02-26 09:10:00|6344.32|6344.32|6332.87|6332.87|6346.19|6346.19|6319.83|6319.83|0
1582708500000|2020-02-26 09:15:00|6329.13|6329.13|6354.25|6354.25|6354.72|6354.72|6329.13|6329.13|0
1582708800000|2020-02-26 09:20:00|6352.38|6352.38|6357.7|6357.7|6357.7|6357.7|6335.38|6335.38|0
1582709100000|2020-02-26 09:25:00|6357.06|6357.06|6377.53|6377.53|6377.86|6377.86|6357.06|6357.06|0
1582709400000|2020-02-26 09:30:00|6375.67|6375.67|6388.47|6388.47|6390.89|6390.89|6373.44|6373.44|0
1582709700000|2020-02-26 09:35:00|6388.83|6388.83|6408.39|6408.39|6414.32|6414.32|6388.83|6388.83|0
1582710000000|2020-02-26 09:40:00|6406.52|6406.52|6409.47|6409.47|6420.67|6420.67|6406.52|6406.52|0
1582710300000|2020-02-26 09:45:00|6409.45|6409.45|6409.76|6409.76|6421.68|6421.68|6406.02|6406.02|0
1582710600000|2020-02-26 09:50:00|6417.23|6417.23|6426.46|6426.46|6427.43|6427.43|6412.65|6412.65|0
1582710900000|2020-02-26 09:55:00|6420.86|6420.86|6417.29|6417.29|6424.59|6424.59|6416.39|6416.39|0
1582711200000|2020-02-26 10:00:00|6421.03|6421.03|6439.47|6439.47|6439.79|6439.79|6421.03|6421.03|0
1582711500000|2020-02-26 10:05:00|6439.83|6439.83|6443.18|6443.18|6445.05|6445.05|6436.57|6436.57|0
1582711800000|2020-02-26 10:10:00|6446.92|6446.92|6429.46|6429.46|6448.78|6448.78|6427.6|6427.6|0
1582712100000|2020-02-26 10:15:00|6431.33|6431.33|6435.69|6435.69|6435.69|6435.69|6429.61|6429.61|0
1582712400000|2020-02-26 10:20:00|6431.95|6431.95|6425.21|6425.21|6439.42|6439.42|6423.34|6423.34|0
1582712700000|2020-02-26 10:25:00|6423.34|6423.34|6434.14|6434.14|6438.12|6438.12|6423.34|6423.34|0
1582713000000|2020-02-26 10:30:00|6432.27|6432.27|6442.32|6442.32|6442.32|6442.32|6429.24|6429.24|0
1582713300000|2020-02-26 10:35:00|6438.59|6438.59|6431.65|6431.65|6438.59|6438.59|6429.96|6429.96|0
1582713600000|2020-02-26 10:40:00|6433.52|6433.52|6436.24|6436.24|6437.58|6437.58|6432.51|6432.51|0
1582713900000|2020-02-26 10:45:00|6436.41|6436.41|6418.1|6418.1|6438.44|6438.44|6416.23|6416.23|0
1582714200000|2020-02-26 10:50:00|6419.97|6419.97|6413.06|6413.06|6419.97|6419.97|6411.19|6411.19|0
1582714500000|2020-02-26 10:55:00|6414.92|6414.92|6419.84|6419.84|6426.63|6426.63|6414.92|6414.92|0
1582714800000|2020-02-26 11:00:00|6420.02|6420.02|6423.84|6423.84|6424.5|6424.5|6420.02|6420.02|0
1582715100000|2020-02-26 11:05:00|6424.07|6424.07|6437.36|6437.36|6439.22|6439.22|6422.2|6422.2|0
1582715400000|2020-02-26 11:10:00|6437.04|6437.04|6445.25|6445.25|6450.86|6450.86|6434.73|6434.73|0
1582715700000|2020-02-26 11:15:00|6443.39|6443.39|6443.79|6443.79|6445.67|6445.67|6441.52|6441.52|0
1582716000000|2020-02-26 11:20:00|6443.81|6443.81|6449.93|6449.93|6453.84|6453.84|6443.81|6443.81|0
1582716300000|2020-02-26 11:25:00|6451.79|6451.79|6458.68|6458.68|6459.91|6459.91|6451.79|6451.79|0
1582716600000|2020-02-26 11:30:00|6458.9|6458.9|6459.76|6459.76|6461.74|6461.74|6457.93|6457.93|0
1582716900000|2020-02-26 11:35:00|6461.62|6461.62|6472.11|6472.11|6475.85|6475.85|6461.62|6461.62|0
1582717200000|2020-02-26 11:40:00|6472.18|6472.18|6475.21|6475.21|6478.84|6478.84|6468.47|6468.47|0
1582717500000|2020-02-26 11:45:00|6469.6|6469.6|6468.21|6468.21|6471.47|6471.47|6466.45|6466.45|0
1582717800000|2020-02-26 11:50:00|6470.08|6470.08|6470.98|6470.98|6478.48|6478.48|6465.41|6465.41|0
1582718100000|2020-02-26 11:55:00|6467.24|6467.24|6457.79|6457.79|6470.06|6470.06|6457.79|6457.79|0
1582718400000|2020-02-26 12:00:00|6457.57|6457.57|6465.08|6465.08|6473.6|6473.6|6455.67|6455.67|0
1582718700000|2020-02-26 12:05:00|6463.21|6463.21|6484.98|6484.98|6484.98|6484.98|6463.21|6463.21|0
1582719000000|2020-02-26 12:10:00|6486.84|6486.84|6490.46|6490.46|6497.88|6497.88|6479.33|6479.33|0
1582719300000|2020-02-26 12:15:00|6484.86|6484.86|6478.76|6478.76|6488.74|6488.74|6478.76|6478.76|0
1582719600000|2020-02-26 12:20:00|6478.43|6478.43|6462.98|6462.98|6478.43|6478.43|6462.98|6462.98|0
1582719900000|2020-02-26 12:25:00|6464.85|6464.85|6469.19|6469.19|6472.93|6472.93|6458.62|6458.62|0
1582720200000|2020-02-26 12:30:00|6467.32|6467.32|6463.08|6463.08|6467.32|6467.32|6460.98|6460.98|0
1582720500000|2020-02-26 12:35:00|6464.95|6464.95|6464.26|6464.26|6464.95|6464.95|6457.16|6457.16|0
1582720800000|2020-02-26 12:40:00|6462.4|6462.4|6466.38|6466.38|6470.05|6470.05|6462.4|6462.4|0
1582721100000|2020-02-26 12:45:00|6462.65|6462.65|6474.68|6474.68|6478.41|6478.41|6462.65|6462.65|0
1582721400000|2020-02-26 12:50:00|6480.28|6480.28|6486.32|6486.32|6490.05|6490.05|6480.28|6480.28|0
1582721700000|2020-02-26 12:55:00|6482.58|6482.58|6494.63|6494.63|6494.63|6494.63|6482.58|6482.58|0
1582722000000|2020-02-26 13:00:00|6490.9|6490.9|6492.67|6492.67|6496.5|6496.5|6490.9|6490.9|0
1582722300000|2020-02-26 13:05:00|6496.41|6496.41|6496.15|6496.15|6506.45|6506.45|6494.75|6494.75|0
1582722600000|2020-02-26 13:10:00|6494.29|6494.29|6491.09|6491.09|6494.82|6494.82|6489.22|6489.22|0
1582722900000|2020-02-26 13:15:00|6492.96|6492.96|6504.93|6504.93|6504.93|6504.93|6491.23|6491.23|0
1582723200000|2020-02-26 13:20:00|6501.2|6501.2|6507.93|6507.93|6509.8|6509.8|6501.19|6501.19|0
1582723500000|2020-02-26 13:25:00|6509.8|6509.8|6520.92|6520.92|6524.66|6524.66|6509.8|6509.8|0
1582723800000|2020-02-26 13:30:00|6519.05|6519.05|6514.85|6514.85|6519.27|6519.27|6512.05|6512.05|0
1582724100000|2020-02-26 13:35:00|6512.98|6512.98|6527.08|6527.08|6532.68|6532.68|6512.98|6512.98|0
1582724400000|2020-02-26 13:40:00|6525.21|6525.21|6514.35|6514.35|6526.76|6526.76|6514.35|6514.35|0
1582724700000|2020-02-26 13:45:00|6514.67|6514.67|6516.58|6516.58|6524.05|6524.05|6511.69|6511.69|0
1582725000000|2020-02-26 13:50:00|6516.81|6516.81|6510.38|6510.38|6517.97|6517.97|6510.38|6510.38|0
1582725300000|2020-02-26 13:55:00|6512.25|6512.25|6498.58|6498.58|6512.57|6512.57|6490.88|6490.88|0
1582725600000|2020-02-26 14:00:00|6496.72|6496.72|6504.04|6504.04|6507.23|6507.23|6496.72|6496.72|0
1582725900000|2020-02-26 14:05:00|6504.23|6504.23|6506.04|6506.04|6506.04|6506.04|6500.35|6500.35|0
1582726200000|2020-02-26 14:10:00|6504.17|6504.17|6506.32|6506.32|6514.06|6514.06|6504.17|6504.17|0
1582726500000|2020-02-26 14:15:00|6504.45|6504.45|6504.82|6504.82|6506.5|6506.5|6502.58|6502.58|0
1582726800000|2020-02-26 14:20:00|6506.68|6506.68|6518.46|6518.46|6521.1|6521.1|6506.68|6506.68|0
1582727100000|2020-02-26 14:25:00|6518.28|6518.28|6518.09|6518.09|6522.02|6522.02|6516.23|6516.23|0
1582727400000|2020-02-26 14:30:00|6516.23|6516.23|6522.23|6522.23|6529.93|6529.93|6505.78|6505.78|0
1582727700000|2020-02-26 14:35:00|6518.49|6518.49|6533.42|6533.42|6535.28|6535.28|6517.58|6517.58|0
1582728000000|2020-02-26 14:40:00|6533.18|6533.18|6551.08|6551.08|6551.55|6551.55|6529.45|6529.45|0
1582728300000|2020-02-26 14:45:00|6549.22|6549.22|6539.86|6539.86|6549.22|6549.22|6536.12|6536.12|0
1582728600000|2020-02-26 14:50:00|6537.99|6537.99|6532.27|6532.27|6543.92|6543.92|6519.52|6519.52|0
1582728900000|2020-02-26 14:55:00|6530.41|6530.41|6529.74|6529.74|6531.78|6531.78|6522.21|6522.21|0
1582729200000|2020-02-26 15:00:00|6529.5|6529.5|6515.41|6515.41|6529.5|6529.5|6511.67|6511.67|0
1582729500000|2020-02-26 15:05:00|6517.28|6517.28|6513.45|6513.45|6519.73|6519.73|6507.46|6507.46|0
1582729800000|2020-02-26 15:10:00|6513.91|6513.91|6517.14|6517.14|6517.14|6517.14|6503.35|6503.35|0
1582730100000|2020-02-26 15:15:00|6517.46|6517.46|6530.39|6530.39|6531.77|6531.77|6515.27|6515.27|0
1582730400000|2020-02-26 15:20:00|6532.26|6532.26|6530.16|6530.16|6535.65|6535.65|6520.75|6520.75|0
1582730700000|2020-02-26 15:25:00|6532.03|6532.03|6527.66|6527.66|6540.05|6540.05|6524.23|6524.23|0
1582731000000|2020-02-26 15:30:00|6527.48|6527.48|6532.76|6532.76|6535.94|6535.94|6524.14|6524.14|0
1582731300000|2020-02-26 15:35:00|6530.89|6530.89|6534.53|6534.53|6537.08|6537.08|6529.02|6529.02|0
1582731600000|2020-02-26 15:40:00|6536.39|6536.39|6552.01|6552.01|6552.01|6552.01|6536.39|6536.39|0
1582731900000|2020-02-26 15:45:00|6551.54|6551.54|6543.57|6543.57|6554.55|6554.55|6541.93|6541.93|0
1582732200000|2020-02-26 15:50:00|6545.44|6545.44|6542.07|6542.07|6551.63|6551.63|6540.2|6540.2|0
1582732500000|2020-02-26 15:55:00|6542.08|6542.08|6537.41|6537.41|6546.06|6546.06|6537.41|6537.41|0
1582732800000|2020-02-26 16:00:00|6535.54|6535.54|6535.94|6535.94|6539.78|6539.78|6531.27|6531.27|0
1582733100000|2020-02-26 16:05:00|6536.17|6536.17|6520.54|6520.54|6536.68|6536.68|6520.54|6520.54|0
1582733400000|2020-02-26 16:10:00|6520.76|6520.76|6518.13|6518.13|6522.63|6522.63|6516.02|6516.02|0
1582733700000|2020-02-26 16:15:00|6516.27|6516.27|6538.04|6538.04|6538.04|6538.04|6516.27|6516.27|0
1582734000000|2020-02-26 16:20:00|6538.68|6538.68|6548.36|6548.36|6548.36|6548.36|6538.68|6538.68|0
1582734300000|2020-02-26 16:25:00|6548.83|6548.83|6551.84|6551.84|6558.31|6558.31|6548.83|6548.83|0
1582791300000|2020-02-27 08:15:00|6451.9|6451.9|6450.97|6450.97|6456.42|6456.42|6441.24|6441.24|0
1582791600000|2020-02-27 08:20:00|6449.15|6449.15|6429.11|6429.11|6453.1|6453.1|6429.11|6429.11|0
1582791900000|2020-02-27 08:25:00|6427.29|6427.29|6413.29|6413.29|6430.75|6430.75|6409.65|6409.65|0
1582792200000|2020-02-27 08:30:00|6411.47|6411.47|6396.92|6396.92|6415.46|6415.46|6385|6385|0
1582792500000|2020-02-27 08:35:00|6398.74|6398.74|6382.92|6382.92|6398.74|6398.74|6373.91|6373.91|0
1582792800000|2020-02-27 08:40:00|6381.1|6381.1|6402.14|6402.14|6407.6|6407.6|6373.2|6373.2|0
1582793100000|2020-02-27 08:45:00|6402.45|6402.45|6415.61|6415.61|6415.61|6415.61|6402.45|6402.45|0
1582793400000|2020-02-27 08:50:00|6415.6|6415.6|6419.2|6419.2|6428.23|6428.23|6404.65|6404.65|0
1582793700000|2020-02-27 08:55:00|6422.84|6422.84|6457.97|6457.97|6463.09|6463.09|6417.38|6417.38|0
1582794000000|2020-02-27 09:00:00|6456.15|6456.15|6473.37|6473.37|6480.62|6480.62|6455.84|6455.84|0
1582794300000|2020-02-27 09:05:00|6478.83|6478.83|6460.23|6460.23|6481.33|6481.33|6460.23|6460.23|0
1582794600000|2020-02-27 09:10:00|6458.41|6458.41|6455.96|6455.96|6463.23|6463.23|6451.13|6451.13|0
1582794900000|2020-02-27 09:15:00|6455.93|6455.93|6450.23|6450.23|6462.79|6462.79|6450.06|6450.06|0
1582795200000|2020-02-27 09:20:00|6446.59|6446.59|6441.99|6441.99|6447.43|6447.43|6441.79|6441.79|0
1582795500000|2020-02-27 09:25:00|6445.63|6445.63|6463.02|6463.02|6463.02|6463.02|6443.38|6443.38|0
1582795800000|2020-02-27 09:30:00|6461.2|6461.2|6476.31|6476.31|6478.13|6478.13|6457.56|6457.56|0
1582796100000|2020-02-27 09:35:00|6469.04|6469.04|6453.96|6453.96|6470.12|6470.12|6443.14|6443.14|0
1582796400000|2020-02-27 09:40:00|6454.19|6454.19|6458.76|6458.76|6465.37|6465.37|6454.19|6454.19|0
1582796700000|2020-02-27 09:45:00|6456.94|6456.94|6455.12|6455.12|6458.22|6458.22|6449.48|6449.48|0
1582797000000|2020-02-27 09:50:00|6451.49|6451.49|6446.99|6446.99|6458.31|6458.31|6446.53|6446.53|0
1582797300000|2020-02-27 09:55:00|6446.81|6446.81|6441.06|6441.06|6446.81|6446.81|6434.79|6434.79|0
1582797600000|2020-02-27 10:00:00|6441.24|6441.24|6442.45|6442.45|6450.14|6450.14|6440.97|6440.97|0
1582797900000|2020-02-27 10:05:00|6440.63|6440.63|6438.59|6438.59|6443.6|6443.6|6437.62|6437.62|0
1582798200000|2020-02-27 10:10:00|6438.28|6438.28|6444.81|6444.81|6444.81|6444.81|6436.48|6436.48|0
1582798500000|2020-02-27 10:15:00|6444.99|6444.99|6446.81|6446.81|6447.17|6447.17|6435.33|6435.33|0
1582798800000|2020-02-27 10:20:00|6446.78|6446.78|6436.67|6436.67|6446.81|6446.81|6436.67|6436.67|0
1582799100000|2020-02-27 10:25:00|6434.86|6434.86|6424.71|6424.71|6438.36|6438.36|6424.4|6424.4|0
1582799400000|2020-02-27 10:30:00|6422.89|6422.89|6425.56|6425.56|6427.38|6427.38|6419.25|6419.25|0
1582799700000|2020-02-27 10:35:00|6425.92|6425.92|6435.95|6435.95|6437.77|6437.77|6425.92|6425.92|0
1582800000000|2020-02-27 10:40:00|6435.96|6435.96|6441.41|6441.41|6443.24|6443.24|6435.96|6435.96|0
1582800300000|2020-02-27 10:45:00|6441.32|6441.32|6417.94|6417.94|6441.37|6441.37|6414.52|6414.52|0
1582800600000|2020-02-27 10:50:00|6417.91|6417.91|6412.06|6412.06|6419.64|6419.64|6410.24|6410.24|0
1582800900000|2020-02-27 10:55:00|6408.43|6408.43|6396.83|6396.83|6410.24|6410.24|6390.08|6390.08|0
1582801200000|2020-02-27 11:00:00|6398.65|6398.65|6398.46|6398.46|6404.89|6404.89|6398.28|6398.28|0
1582801500000|2020-02-27 11:05:00|6394.82|6394.82|6392.21|6392.21|6396.55|6396.55|6392.21|6392.21|0
1582801800000|2020-02-27 11:10:00|6392.24|6392.24|6394.43|6394.43|6395.88|6395.88|6386.79|6386.79|0
1582802100000|2020-02-27 11:15:00|6392.61|6392.61|6400.56|6400.56|6407.84|6407.84|6392.61|6392.61|0
1582802400000|2020-02-27 11:20:00|6398.74|6398.74|6390.77|6390.77|6400.28|6400.28|6383.24|6383.24|0
1582802700000|2020-02-27 11:25:00|6388.95|6388.95|6395.2|6395.2|6397.02|6397.02|6385.31|6385.31|0
1582803000000|2020-02-27 11:30:00|6398.84|6398.84|6397.52|6397.52|6398.84|6398.84|6392.06|6392.06|0
1582803300000|2020-02-27 11:35:00|6399.34|6399.34|6387.66|6387.66|6399.52|6399.52|6387.4|6387.4|0
1582803600000|2020-02-27 11:40:00|6400.39|6400.39|6399.56|6399.56|6400.92|6400.92|6397.28|6397.28|0
1582803900000|2020-02-27 11:45:00|6394.11|6394.11|6394.98|6394.98|6399.88|6399.88|6393.16|6393.16|0
1582804200000|2020-02-27 11:50:00|6396.8|6396.8|6394.66|6394.66|6401.99|6401.99|6391.38|6391.38|0
1582804500000|2020-02-27 11:55:00|6392.84|6392.84|6383.84|6383.84|6392.84|6392.84|6380.38|6380.38|0
1582804800000|2020-02-27 12:00:00|6385.65|6385.65|6383.87|6383.87|6389.11|6389.11|6382.81|6382.81|0
1582805100000|2020-02-27 12:05:00|6385.69|6385.69|6391.95|6391.95|6391.95|6391.95|6383.56|6383.56|0
1582805400000|2020-02-27 12:10:00|6393.77|6393.77|6393.92|6393.92|6393.92|6393.92|6390.13|6390.13|0
1582805700000|2020-02-27 12:15:00|6394.15|6394.15|6385.32|6385.32|6394.15|6394.15|6385.32|6385.32|0
1582806000000|2020-02-27 12:20:00|6385.25|6385.25|6374.34|6374.34|6385.25|6385.25|6374.34|6374.34|0
1582806300000|2020-02-27 12:25:00|6374.65|6374.65|6351.36|6351.36|6374.65|6374.65|6347.73|6347.73|0
1582806600000|2020-02-27 12:30:00|6351.05|6351.05|6375.37|6375.37|6377.19|6377.19|6350|6350|0
1582806900000|2020-02-27 12:35:00|6371.73|6371.73|6369.55|6369.55|6373.63|6373.63|6369.52|6369.52|0
1582807200000|2020-02-27 12:40:00|6369.73|6369.73|6359.05|6359.05|6369.73|6369.73|6349.77|6349.77|0
1582807500000|2020-02-27 12:45:00|6358.87|6358.87|6349.83|6349.83|6358.93|6358.93|6349.66|6349.66|0
1582807800000|2020-02-27 12:50:00|6357.11|6357.11|6344.29|6344.29|6357.11|6357.11|6344.29|6344.29|0
1582808100000|2020-02-27 12:55:00|6344.25|6344.25|6343.68|6343.68|6352.82|6352.82|6343.68|6343.68|0
1582808400000|2020-02-27 13:00:00|6343.62|6343.62|6350.75|6350.75|6350.93|6350.93|6343.62|6343.62|0
1582808700000|2020-02-27 13:05:00|6350.61|6350.61|6338.47|6338.47|6350.69|6350.69|6338.47|6338.47|0
1582809000000|2020-02-27 13:10:00|6338.24|6338.24|6329.86|6329.86|6338.24|6338.24|6329.25|6329.25|0
1582809300000|2020-02-27 13:15:00|6328.04|6328.04|6316.61|6316.61|6337.26|6337.26|6314.61|6314.61|0
1582809600000|2020-02-27 13:20:00|6311.15|6311.15|6308.28|6308.28|6314.38|6314.38|6299.79|6299.79|0
1582809900000|2020-02-27 13:25:00|6308.33|6308.33|6325.76|6325.76|6325.76|6325.76|6308.33|6308.33|0
1582810200000|2020-02-27 13:30:00|6327.76|6327.76|6325.99|6325.99|6331.85|6331.85|6325.79|6325.79|0
1582810500000|2020-02-27 13:35:00|6324.17|6324.17|6322.27|6322.27|6324.17|6324.17|6315|6315|0
1582810800000|2020-02-27 13:40:00|6324.09|6324.09|6338.06|6338.06|6338.06|6338.06|6322.02|6322.02|0
1582811100000|2020-02-27 13:45:00|6336.24|6336.24|6328.02|6328.02|6343.93|6343.93|6328.02|6328.02|0
1582811400000|2020-02-27 13:50:00|6326.2|6326.2|6335.73|6335.73|6335.91|6335.91|6324|6324|0
1582811700000|2020-02-27 13:55:00|6337.55|6337.55|6341.27|6341.27|6344.56|6344.56|6337.55|6337.55|0
1582812000000|2020-02-27 14:00:00|6343.09|6343.09|6348.16|6348.16|6348.75|6348.75|6338.74|6338.74|0
1582812300000|2020-02-27 14:05:00|6346.35|6346.35|6349.53|6349.53|6349.53|6349.53|6337.29|6337.29|0
1582812600000|2020-02-27 14:10:00|6347.71|6347.71|6317.49|6317.49|6349.53|6349.53|6313.85|6313.85|0
1582812900000|2020-02-27 14:15:00|6315.67|6315.67|6334.46|6334.46|6334.46|6334.46|6315.67|6315.67|0
1582813200000|2020-02-27 14:20:00|6334.37|6334.37|6317.73|6317.73|6334.43|6334.43|6311.7|6311.7|0
1582813500000|2020-02-27 14:25:00|6317.91|6317.91|6312.73|6312.73|6323.1|6323.1|6304.92|6304.92|0
1582813800000|2020-02-27 14:30:00|6316.37|6316.37|6321.62|6321.62|6332.47|6332.47|6312.73|6312.73|0
1582814100000|2020-02-27 14:35:00|6323.44|6323.44|6344.85|6344.85|6346.46|6346.46|6317.92|6317.92|0
1582814400000|2020-02-27 14:40:00|6346.67|6346.67|6330.34|6330.34|6346.67|6346.67|6328.44|6328.44|0
1582814700000|2020-02-27 14:45:00|6328.52|6328.52|6314.24|6314.24|6328.91|6328.91|6306.84|6306.84|0
1582815000000|2020-02-27 14:50:00|6312.42|6312.42|6329.67|6329.67|6332.95|6332.95|6312.42|6312.42|0
1582815300000|2020-02-27 14:55:00|6333.3|6333.3|6333.75|6333.75|6341.23|6341.23|6327.42|6327.42|0
1582815600000|2020-02-27 15:00:00|6335.57|6335.57|6317.27|6317.27|6342.28|6342.28|6315.45|6315.45|0
1582815900000|2020-02-27 15:05:00|6315.45|6315.45|6314.41|6314.41|6324.42|6324.42|6314.41|6314.41|0
1582816200000|2020-02-27 15:10:00|6314.06|6314.06|6326.71|6326.71|6326.71|6326.71|6312.58|6312.58|0
1582816500000|2020-02-27 15:15:00|6324.89|6324.89|6311.25|6311.25|6324.89|6324.89|6306.15|6306.15|0
1582816800000|2020-02-27 15:20:00|6307.61|6307.61|6292.86|6292.86|6311.25|6311.25|6283.56|6283.56|0
1582817100000|2020-02-27 15:25:00|6292.65|6292.65|6282.36|6282.36|6292.7|6292.7|6275.28|6275.28|0
1582817400000|2020-02-27 15:30:00|6281.93|6281.93|6261.8|6261.8|6281.93|6281.93|6260.72|6260.72|0
1582817700000|2020-02-27 15:35:00|6261.57|6261.57|6281.06|6281.06|6281.07|6281.07|6253.89|6253.89|0
1582818000000|2020-02-27 15:40:00|6280.98|6280.98|6290.83|6290.83|6296.52|6296.52|6280.96|6280.96|0
1582818300000|2020-02-27 15:45:00|6290.81|6290.81|6306.74|6306.74|6309.61|6309.61|6290.81|6290.81|0
1582818600000|2020-02-27 15:50:00|6306.72|6306.72|6307.24|6307.24|6319.48|6319.48|6303.61|6303.61|0
1582818900000|2020-02-27 15:55:00|6307.87|6307.87|6328.03|6328.03|6329.85|6329.85|6303.18|6303.18|0
1582819200000|2020-02-27 16:00:00|6326.21|6326.21|6342.05|6342.05|6358.61|6358.61|6324.39|6324.39|0
1582819500000|2020-02-27 16:05:00|6342.14|6342.14|6370.59|6370.59|6375.23|6375.23|6338.5|6338.5|0
1582819800000|2020-02-27 16:10:00|6368.78|6368.78|6352.38|6352.38|6368.78|6368.78|6343.02|6343.02|0
1582820100000|2020-02-27 16:15:00|6353.01|6353.01|6372.39|6372.39|6372.39|6372.39|6348.57|6348.57|0
1582820400000|2020-02-27 16:20:00|6372.16|6372.16|6346.16|6346.16|6375.8|6375.8|6344.34|6344.34|0
1582820700000|2020-02-27 16:25:00|6346.21|6346.21|6332.02|6332.02|6346.21|6346.21|6319.26|6319.26|0
1582877700000|2020-02-28 08:15:00|6161.55|6161.55|6155.96|6155.96|6161.55|6161.55|6129.07|6129.07|0
1582878000000|2020-02-28 08:20:00|6154.14|6154.14|6159.17|6159.17|6167.35|6167.35|6142.41|6142.41|0
1582878300000|2020-02-28 08:25:00|6160.99|6160.99|6135.81|6135.81|6162.81|6162.81|6135.81|6135.81|0
1582878600000|2020-02-28 08:30:00|6137.63|6137.63|6116.2|6116.2|6139.45|6139.45|6116.2|6116.2|0
1582878900000|2020-02-28 08:35:00|6116.88|6116.88|6103.41|6103.41|6124.33|6124.33|6102.85|6102.85|0
1582879200000|2020-02-28 08:40:00|6103.51|6103.51|6122.52|6122.52|6132.77|6132.77|6103.51|6103.51|0
1582879500000|2020-02-28 08:45:00|6120.7|6120.7|6100.97|6100.97|6127.97|6127.97|6093.76|6093.76|0
1582879800000|2020-02-28 08:50:00|6101.33|6101.33|6064.4|6064.4|6101.51|6101.51|6046.23|6046.23|0
1582880100000|2020-02-28 08:55:00|6065.08|6065.08|6066.46|6066.46|6083.08|6083.08|6063.04|6063.04|0
1582880400000|2020-02-28 09:00:00|6066.58|6066.58|6061.76|6061.76|6069.04|6069.04|6041.01|6041.01|0
1582880700000|2020-02-28 09:05:00|6063.58|6063.58|6080.88|6080.88|6087.8|6087.8|6057.95|6057.95|0
1582881000000|2020-02-28 09:10:00|6082.7|6082.7|6088.54|6088.54|6095.93|6095.93|6079.11|6079.11|0
1582881300000|2020-02-28 09:15:00|6086.72|6086.72|6108.96|6108.96|6115.2|6115.2|6086.72|6086.72|0
1582881600000|2020-02-28 09:20:00|6108.75|6108.75|6078.2|6078.2|6112.82|6112.82|6076.38|6076.38|0
1582881900000|2020-02-28 09:25:00|6074.93|6074.93|6068.18|6068.18|6077.76|6077.76|6065.36|6065.36|0
1582882200000|2020-02-28 09:30:00|6067.95|6067.95|6081.85|6081.85|6088.56|6088.56|6066.46|6066.46|0
1582882500000|2020-02-28 09:35:00|6081.53|6081.53|6099.46|6099.46|6099.46|6099.46|6067.5|6067.5|0
1582882800000|2020-02-28 09:40:00|6097.64|6097.64|6115.82|6115.82|6126.09|6126.09|6097.64|6097.64|0
1582883100000|2020-02-28 09:45:00|6117.64|6117.64|6151.63|6151.63|6151.83|6151.83|6112.48|6112.48|0
1582883400000|2020-02-28 09:50:00|6151.72|6151.72|6109.5|6109.5|6157.07|6157.07|6109.5|6109.5|0
1582883700000|2020-02-28 09:55:00|6111.32|6111.32|6102.96|6102.96|6114.96|6114.96|6102.96|6102.96|0
1582884000000|2020-02-28 10:00:00|6110.24|6110.24|6114.39|6114.39|6127.99|6127.99|6102.24|6102.24|0
1582884300000|2020-02-28 10:05:00|6112.57|6112.57|6118.55|6118.55|6123.13|6123.13|6112.57|6112.57|0
1582884600000|2020-02-28 10:10:00|6118.24|6118.24|6125.72|6125.72|6139.36|6139.36|6112.78|6112.78|0
1582884900000|2020-02-28 10:15:00|6127.54|6127.54|6155|6155|6156.53|6156.53|6125.94|6125.94|0
1582885200000|2020-02-28 10:20:00|6155.36|6155.36|6186.57|6186.57|6186.57|6186.57|6147.63|6147.63|0
1582885500000|2020-02-28 10:25:00|6181.11|6181.11|6180.54|6180.54|6206.7|6206.7|6173.18|6173.18|0
1582885800000|2020-02-28 10:30:00|6178.72|6178.72|6158.13|6158.13|6180.31|6180.31|6149.68|6149.68|0
1582886100000|2020-02-28 10:35:00|6159.95|6159.95|6154.78|6154.78|6165.41|6165.41|6144.99|6144.99|0
1582886400000|2020-02-28 10:40:00|6152.97|6152.97|6161.63|6161.63|6161.63|6161.63|6149.33|6149.33|0
1582886700000|2020-02-28 10:45:00|6161.98|6161.98|6176.3|6176.3|6176.3|6176.3|6160.84|6160.84|0
1582887000000|2020-02-28 10:50:00|6172.66|6172.66|6175|6175|6185.9|6185.9|6170.16|6170.16|0
1582887300000|2020-02-28 10:55:00|6178.63|6178.63|6167.76|6167.76|6178.63|6178.63|6167.76|6167.76|0
1582887600000|2020-02-28 11:00:00|6167.8|6167.8|6187.93|6187.93|6187.93|6187.93|6167.8|6167.8|0
1582887900000|2020-02-28 11:05:00|6186.11|6186.11|6204.35|6204.35|6204.35|6204.35|6184.31|6184.31|0
1582888200000|2020-02-28 11:10:00|6200.71|6200.71|6201.79|6201.79|6228.82|6228.82|6200.71|6200.71|0
1582888500000|2020-02-28 11:15:00|6201.11|6201.11|6207.76|6207.76|6218.64|6218.64|6200.58|6200.58|0
1582888800000|2020-02-28 11:20:00|6207.58|6207.58|6222.1|6222.1|6230.79|6230.79|6205.45|6205.45|0
1582889100000|2020-02-28 11:25:00|6222.52|6222.52|6213.05|6213.05|6237.29|6237.29|6211.23|6211.23|0
1582889400000|2020-02-28 11:30:00|6216.68|6216.68|6231.24|6231.24|6235.09|6235.09|6213.22|6213.22|0
1582889700000|2020-02-28 11:35:00|6231.13|6231.13|6248.08|6248.08|6249.9|6249.9|6229.01|6229.01|0
1582890000000|2020-02-28 11:40:00|6247.63|6247.63|6219.53|6219.53|6259.66|6259.66|6219.52|6219.52|0
1582890300000|2020-02-28 11:45:00|6221.35|6221.35|6231.04|6231.04|6235.8|6235.8|6220.52|6220.52|0
1582890600000|2020-02-28 11:50:00|6227.41|6227.41|6240.82|6240.82|6249.7|6249.7|6226.85|6226.85|0
1582890900000|2020-02-28 11:55:00|6242.64|6242.64|6211.73|6211.73|6242.64|6242.64|6206.08|6206.08|0
1582891200000|2020-02-28 12:00:00|6211|6211|6208.71|6208.71|6225.04|6225.04|6206.12|6206.12|0
1582891500000|2020-02-28 12:05:00|6208.29|6208.29|6188.54|6188.54|6208.29|6208.29|6183.75|6183.75|0
1582891800000|2020-02-28 12:10:00|6187.91|6187.91|6202.39|6202.39|6207.74|6207.74|6178.82|6178.82|0
1582892100000|2020-02-28 12:15:00|6204.21|6204.21|6211.27|6211.27|6216.73|6216.73|6198.71|6198.71|0
1582892400000|2020-02-28 12:20:00|6214.91|6214.91|6217.63|6217.63|6226.07|6226.07|6211.86|6211.86|0
1582892700000|2020-02-28 12:25:00|6213.99|6213.99|6210.68|6210.68|6215.99|6215.99|6207.09|6207.09|0
1582893000000|2020-02-28 12:30:00|6214.31|6214.31|6205.11|6205.11|6225.86|6225.86|6201.47|6201.47|0
1582893300000|2020-02-28 12:35:00|6203.29|6203.29|6212.52|6212.52|6212.52|6212.52|6200.86|6200.86|0
1582893600000|2020-02-28 12:40:00|6208.88|6208.88|6224.85|6224.85|6224.85|6224.85|6207.16|6207.16|0
1582893900000|2020-02-28 12:45:00|6226.67|6226.67|6233.84|6233.84|6234.15|6234.15|6217.9|6217.9|0
1582894200000|2020-02-28 12:50:00|6233.61|6233.61|6218.61|6218.61|6233.61|6233.61|6211.33|6211.33|0
1582894500000|2020-02-28 12:55:00|6214.97|6214.97|6201.57|6201.57|6214.97|6214.97|6199.97|6199.97|0
1582894800000|2020-02-28 13:00:00|6201.12|6201.12|6204.5|6204.5|6208.22|6208.22|6194.49|6194.49|0
1582895100000|2020-02-28 13:05:00|6199.04|6199.04|6204.9|6204.9|6208.54|6208.54|6196.68|6196.68|0
1582895400000|2020-02-28 13:10:00|6205.22|6205.22|6212.39|6212.39|6217.85|6217.85|6201.36|6201.36|0
1582895700000|2020-02-28 13:15:00|6212.61|6212.61|6207.03|6207.03|6226.64|6226.64|6205.39|6205.39|0
1582896000000|2020-02-28 13:20:00|6210.67|6210.67|6204.02|6204.02|6210.67|6210.67|6194.16|6194.16|0
1582896300000|2020-02-28 13:25:00|6205.36|6205.36|6200.72|6200.72|6207.54|6207.54|6195.63|6195.63|0
1582896600000|2020-02-28 13:30:00|6204.36|6204.36|6188.65|6188.65|6208.45|6208.45|6184.21|6184.21|0
1582896900000|2020-02-28 13:35:00|6192.29|6192.29|6182.93|6182.93|6203.65|6203.65|6182.93|6182.93|0
1582897200000|2020-02-28 13:40:00|6181.11|6181.11|6169.25|6169.25|6182.07|6182.07|6158.34|6158.34|0
1582897500000|2020-02-28 13:45:00|6171.07|6171.07|6154.7|6154.7|6176.53|6176.53|6152.91|6152.91|0
1582897800000|2020-02-28 13:50:00|6152.88|6152.88|6147.61|6147.61|6166.7|6166.7|6147.61|6147.61|0
1582898100000|2020-02-28 13:55:00|6149.43|6149.43|6132.6|6132.6|6149.63|6149.63|6126.58|6126.58|0
1582898400000|2020-02-28 14:00:00|6138.06|6138.06|6141.2|6141.2|6153.06|6153.06|6136.23|6136.23|0
1582898700000|2020-02-28 14:05:00|6139.38|6139.38|6129.59|6129.59|6152.52|6152.52|6129.59|6129.59|0
1582899000000|2020-02-28 14:10:00|6133.23|6133.23|6131.34|6131.34|6143.47|6143.47|6128.29|6128.29|0
1582899300000|2020-02-28 14:15:00|6134.98|6134.98|6118.65|6118.65|6134.98|6134.98|6118.65|6118.65|0
1582899600000|2020-02-28 14:20:00|6116.83|6116.83|6128.88|6128.88|6136.15|6136.15|6110.67|6110.67|0
1582899900000|2020-02-28 14:25:00|6128.96|6128.96|6121.28|6121.28|6128.96|6128.96|6118.85|6118.85|0
1582900200000|2020-02-28 14:30:00|6119.46|6119.46|6155.91|6155.91|6161.5|6161.5|6119.1|6119.1|0
1582900500000|2020-02-28 14:35:00|6154.09|6154.09|6174.7|6174.7|6181.98|6181.98|6148.62|6148.62|0
1582900800000|2020-02-28 14:40:00|6172.71|6172.71|6151.97|6151.97|6181.88|6181.88|6151.97|6151.97|0
1582901100000|2020-02-28 14:45:00|6150.15|6150.15|6157.74|6157.74|6174.61|6174.61|6146.33|6146.33|0
1582901400000|2020-02-28 14:50:00|6155.92|6155.92|6138.61|6138.61|6164.67|6164.67|6138.61|6138.61|0
1582901700000|2020-02-28 14:55:00|6136.79|6136.79|6130.06|6130.06|6141.54|6141.54|6116.59|6116.59|0
1582902000000|2020-02-28 15:00:00|6124.6|6124.6|6098.31|6098.31|6128.24|6128.24|6098.29|6098.29|0
1582902300000|2020-02-28 15:05:00|6098.76|6098.76|6120.63|6120.63|6143.59|6143.59|6098.76|6098.76|0
1582902600000|2020-02-28 15:10:00|6118.81|6118.81|6111.35|6111.35|6118.81|6118.81|6101.99|6101.99|0
1582902900000|2020-02-28 15:15:00|6111.66|6111.66|6124.1|6124.1|6141.38|6141.38|6103.67|6103.67|0
1582903200000|2020-02-28 15:20:00|6127.74|6127.74|6122.33|6122.33|6141.93|6141.93|6120.15|6120.15|0
1582903500000|2020-02-28 15:25:00|6122.01|6122.01|6091.06|6091.06|6138.21|6138.21|6091.06|6091.06|0
1582903800000|2020-02-28 15:30:00|6092.88|6092.88|6089.93|6089.93|6097.47|6097.47|6074.19|6074.19|0
1582904100000|2020-02-28 15:35:00|6095.39|6095.39|6094.01|6094.01|6111.66|6111.66|6091.07|6091.07|0
1582904400000|2020-02-28 15:40:00|6097.65|6097.65|6105.09|6105.09|6112.69|6112.69|6095.83|6095.83|0
1582904700000|2020-02-28 15:45:00|6103.27|6103.27|6123.67|6123.67|6131.99|6131.99|6103.27|6103.27|0
1582905000000|2020-02-28 15:50:00|6121.85|6121.85|6171.47|6171.47|6175.1|6175.1|6121.85|6121.85|0
1582905300000|2020-02-28 15:55:00|6169.65|6169.65|6189.41|6189.41|6189.41|6189.41|6157.69|6157.69|0
1582905600000|2020-02-28 16:00:00|6185.77|6185.77|6159.82|6159.82|6191.81|6191.81|6159.37|6159.37|0
1582905900000|2020-02-28 16:05:00|6159.81|6159.81|6141.56|6141.56|6159.81|6159.81|6133.89|6133.89|0
1582906200000|2020-02-28 16:10:00|6141.25|6141.25|6153.3|6153.3|6153.51|6153.51|6139.62|6139.62|0
1582906500000|2020-02-28 16:15:00|6153.33|6153.33|6169.84|6169.84|6171.66|6171.66|6149.02|6149.02|0
1582906800000|2020-02-28 16:20:00|6170.19|6170.19|6158.09|6158.09|6175.65|6175.65|6141.08|6141.08|0
1582907100000|2020-02-28 16:25:00|6156.27|6156.27|6169.3|6169.3|6169.3|6169.3|6142.66|6142.66|0
1583136900000|2020-03-02 08:15:00|6379.05|6379.05|6369.45|6369.45|6379.11|6379.11|6356.4|6356.4|0
1583137200000|2020-03-02 08:20:00|6378.55|6378.55|6344.37|6344.37|6387.58|6387.58|6344.37|6344.37|0
1583137500000|2020-03-02 08:25:00|6343.12|6343.12|6337.45|6337.45|6348.57|6348.57|6329.07|6329.07|0
1583137800000|2020-03-02 08:30:00|6333.81|6333.81|6370.14|6370.14|6370.14|6370.14|6321.07|6321.07|0
1583138100000|2020-03-02 08:35:00|6371.96|6371.96|6347.25|6347.25|6372.74|6372.74|6343.75|6343.75|0
1583138400000|2020-03-02 08:40:00|6345.43|6345.43|6346.13|6346.13|6362.02|6362.02|6341.83|6341.83|0
1583138700000|2020-03-02 08:45:00|6345.68|6345.68|6336.87|6336.87|6345.68|6345.68|6329.03|6329.03|0
1583139000000|2020-03-02 08:50:00|6335.05|6335.05|6336.5|6336.5|6346.32|6346.32|6332.9|6332.9|0
1583139300000|2020-03-02 08:55:00|6334.87|6334.87|6329.35|6329.35|6339.35|6339.35|6329.35|6329.35|0
1583139600000|2020-03-02 09:00:00|6327.53|6327.53|6333.83|6333.83|6338.35|6338.35|6323.62|6323.62|0
1583139900000|2020-03-02 09:05:00|6341.11|6341.11|6324.86|6324.86|6346.9|6346.9|6324.86|6324.86|0
1583140200000|2020-03-02 09:10:00|6325.09|6325.09|6317.08|6317.08|6330.61|6330.61|6317.08|6317.08|0
1583140500000|2020-03-02 09:15:00|6317.25|6317.25|6328.13|6328.13|6328.13|6328.13|6311.58|6311.58|0
1583140800000|2020-03-02 09:20:00|6328.49|6328.49|6363.27|6363.27|6363.58|6363.58|6328.49|6328.49|0
1583141100000|2020-03-02 09:25:00|6366.91|6366.91|6348.11|6348.11|6366.91|6366.91|6342.66|6342.66|0
1583141400000|2020-03-02 09:30:00|6349.93|6349.93|6339.16|6339.16|6353.81|6353.81|6339.16|6339.16|0
1583141700000|2020-03-02 09:35:00|6333.7|6333.7|6330.19|6330.19|6337.09|6337.09|6324.41|6324.41|0
1583142000000|2020-03-02 09:40:00|6329.48|6329.48|6288.7|6288.7|6332.69|6332.69|6286.82|6286.82|0
1583142300000|2020-03-02 09:45:00|6286.88|6286.88|6286.97|6286.97|6288.79|6288.79|6273.62|6273.62|0
1583142600000|2020-03-02 09:50:00|6288.79|6288.79|6263.5|6263.5|6291.97|6291.97|6261.68|6261.68|0
1583142900000|2020-03-02 09:55:00|6265.32|6265.32|6279.37|6279.37|6279.37|6279.37|6254.43|6254.43|0
1583143200000|2020-03-02 10:00:00|6277.55|6277.55|6258.32|6258.32|6277.55|6277.55|6254.83|6254.83|0
1583143500000|2020-03-02 10:05:00|6256.51|6256.51|6249.72|6249.72|6258.32|6258.32|6247.72|6247.72|0
1583143800000|2020-03-02 10:10:00|6249.29|6249.29|6234.07|6234.07|6249.29|6249.29|6224.06|6224.06|0
1583144100000|2020-03-02 10:15:00|6235.89|6235.89|6258.1|6258.1|6260.6|6260.6|6235.71|6235.71|0
1583144400000|2020-03-02 10:20:00|6256.28|6256.28|6239.3|6239.3|6256.28|6256.28|6237.48|6237.48|0
1583144700000|2020-03-02 10:25:00|6238.77|6238.77|6251.97|6251.97|6251.97|6251.97|6235.25|6235.25|0
1583145000000|2020-03-02 10:30:00|6248.33|6248.33|6268.82|6268.82|6274.56|6274.56|6248.33|6248.33|0
1583145300000|2020-03-02 10:35:00|6268.37|6268.37|6259.01|6259.01|6270.19|6270.19|6257.62|6257.62|0
1583145600000|2020-03-02 10:40:00|6258.79|6258.79|6247.82|6247.82|6259.14|6259.14|6240.54|6240.54|0
1583145900000|2020-03-02 10:45:00|6247.81|6247.81|6243.4|6243.4|6250.85|6250.85|6239.76|6239.76|0
1583146200000|2020-03-02 10:50:00|6241.58|6241.58|6242.93|6242.93|6244.21|6244.21|6236.2|6236.2|0
1583146500000|2020-03-02 10:55:00|6242.75|6242.75|6216.34|6216.34|6242.75|6242.75|6216.34|6216.34|0
1583146800000|2020-03-02 11:00:00|6218.16|6218.16|6209.05|6209.05|6223.55|6223.55|6208.07|6208.07|0
1583147100000|2020-03-02 11:05:00|6207.23|6207.23|6209.55|6209.55|6217.57|6217.57|6206.37|6206.37|0
1583147400000|2020-03-02 11:10:00|6209.52|6209.52|6200.78|6200.78|6212.89|6212.89|6200.78|6200.78|0
1583147700000|2020-03-02 11:15:00|6198.96|6198.96|6223.37|6223.37|6223.37|6223.37|6196.87|6196.87|0
1583148000000|2020-03-02 11:20:00|6227.01|6227.01|6215.4|6215.4|6227.31|6227.31|6211.76|6211.76|0
1583148300000|2020-03-02 11:25:00|6213.58|6213.58|6195.67|6195.67|6213.89|6213.89|6195.67|6195.67|0
1583148600000|2020-03-02 11:30:00|6195.61|6195.61|6184.35|6184.35|6195.94|6195.94|6184.35|6184.35|0
1583148900000|2020-03-02 11:35:00|6184.04|6184.04|6173.63|6173.63|6184.98|6184.98|6166.38|6166.38|0
1583149200000|2020-03-02 11:40:00|6171.81|6171.81|6137.24|6137.24|6171.81|6171.81|6135.23|6135.23|0
1583149500000|2020-03-02 11:45:00|6136.62|6136.62|6155.84|6155.84|6161.2|6161.2|6136.39|6136.39|0
1583149800000|2020-03-02 11:50:00|6154.02|6154.02|6136.16|6136.16|6154.02|6154.02|6136.16|6136.16|0
1583150100000|2020-03-02 11:55:00|6137.98|6137.98|6102.5|6102.5|6141.44|6141.44|6090.6|6090.6|0
1583150400000|2020-03-02 12:00:00|6122.52|6122.52|6123.84|6123.84|6138.58|6138.58|6117.1|6117.1|0
1583150700000|2020-03-02 12:05:00|6132.94|6132.94|6149.89|6149.89|6153.12|6153.12|6132.54|6132.54|0
1583151000000|2020-03-02 12:10:00|6144.43|6144.43|6137.91|6137.91|6144.43|6144.43|6131.26|6131.26|0
1583151300000|2020-03-02 12:15:00|6134.27|6134.27|6119.66|6119.66|6137.91|6137.91|6119.66|6119.66|0
1583151600000|2020-03-02 12:20:00|6118.72|6118.72|6131.42|6131.42|6135.05|6135.05|6115.08|6115.08|0
1583151900000|2020-03-02 12:25:00|6135.05|6135.05|6159.05|6159.05|6159.05|6159.05|6129.71|6129.71|0
1583152200000|2020-03-02 12:30:00|6159.23|6159.23|6148.02|6148.02|6159.24|6159.24|6146.2|6146.2|0
1583152500000|2020-03-02 12:35:00|6149.84|6149.84|6154.6|6154.6|6158.46|6158.46|6146.4|6146.4|0
1583152800000|2020-03-02 12:40:00|6156.42|6156.42|6155.26|6155.26|6157.38|6157.38|6153.52|6153.52|0
1583153100000|2020-03-02 12:45:00|6155.44|6155.44|6168.67|6168.67|6170.03|6170.03|6155.44|6155.44|0
1583153400000|2020-03-02 12:50:00|6179.59|6179.59|6176.87|6176.87|6183.41|6183.41|6176.13|6176.13|0
1583153700000|2020-03-02 12:55:00|6177.18|6177.18|6203.95|6203.95|6206.96|6206.96|6177.18|6177.18|0
1583154000000|2020-03-02 13:00:00|6209.4|6209.4|6208.68|6208.68|6209.4|6209.4|6201.4|6201.4|0
1583154300000|2020-03-02 13:05:00|6203.22|6203.22|6200.08|6200.08|6207.74|6207.74|6200.08|6200.08|0
1583154600000|2020-03-02 13:10:00|6199.77|6199.77|6198.39|6198.39|6199.77|6199.77|6195.49|6195.49|0
1583154900000|2020-03-02 13:15:00|6202.03|6202.03|6211.25|6211.25|6211.25|6211.25|6195.98|6195.98|0
1583155200000|2020-03-02 13:20:00|6213.07|6213.07|6194.1|6194.1|6213.07|6213.07|6190.46|6190.46|0
1583155500000|2020-03-02 13:25:00|6194.28|6194.28|6189.18|6189.18|6194.28|6194.28|6181.23|6181.23|0
1583155800000|2020-03-02 13:30:00|6189.36|6189.36|6189.36|6189.36|6191.18|6191.18|6182.53|6182.53|0
1583156100000|2020-03-02 13:35:00|6189.67|6189.67|6192.77|6192.77|6195.04|6195.04|6189.67|6189.67|0
1583156400000|2020-03-02 13:40:00|6193.08|6193.08|6176.84|6176.84|6195.05|6195.05|6176.84|6176.84|0
1583156700000|2020-03-02 13:45:00|6175.98|6175.98|6179.5|6179.5|6183.3|6183.3|6174.2|6174.2|0
1583157000000|2020-03-02 13:50:00|6179.71|6179.71|6213.53|6213.53|6214.24|6214.24|6179.71|6179.71|0
1583157300000|2020-03-02 13:55:00|6213.84|6213.84|6245.54|6245.54|6251|6251|6213.84|6213.84|0
1583157600000|2020-03-02 14:00:00|6247.36|6247.36|6258.06|6258.06|6269.65|6269.65|6247.34|6247.34|0
1583157900000|2020-03-02 14:05:00|6256.24|6256.24|6270.17|6270.17|6271.99|6271.99|6254.65|6254.65|0
1583158200000|2020-03-02 14:10:00|6268.35|6268.35|6262.77|6262.77|6268.35|6268.35|6260.83|6260.83|0
1583158500000|2020-03-02 14:15:00|6262.78|6262.78|6279.29|6279.29|6279.29|6279.29|6258.01|6258.01|0
1583158800000|2020-03-02 14:20:00|6281.11|6281.11|6298.76|6298.76|6298.76|6298.76|6281.11|6281.11|0
1583159100000|2020-03-02 14:25:00|6295.12|6295.12|6300.05|6300.05|6303.1|6303.1|6294.15|6294.15|0
1583159400000|2020-03-02 14:30:00|6300.5|6300.5|6271.7|6271.7|6300.68|6300.68|6266.28|6266.28|0
1583159700000|2020-03-02 14:35:00|6269.88|6269.88|6253.96|6253.96|6269.88|6269.88|6253.96|6253.96|0
1583160000000|2020-03-02 14:40:00|6253.84|6253.84|6259.35|6259.35|6270.58|6270.58|6248.38|6248.38|0
1583160300000|2020-03-02 14:45:00|6257.53|6257.53|6258.29|6258.29|6274.62|6274.62|6257.53|6257.53|0
1583160600000|2020-03-02 14:50:00|6256.47|6256.47|6277.27|6277.27|6277.27|6277.27|6250.51|6250.51|0
1583160900000|2020-03-02 14:55:00|6277.45|6277.45|6262.5|6262.5|6281.09|6281.09|6261.36|6261.36|0
1583161200000|2020-03-02 15:00:00|6266.14|6266.14|6259.01|6259.01|6266.15|6266.15|6247.2|6247.2|0
1583161500000|2020-03-02 15:05:00|6259.37|6259.37|6253.91|6253.91|6260.12|6260.12|6240.59|6240.59|0
1583161800000|2020-03-02 15:10:00|6255.73|6255.73|6277.4|6277.4|6279.22|6279.22|6255.73|6255.73|0
1583162100000|2020-03-02 15:15:00|6282.86|6282.86|6265.57|6265.57|6283.22|6283.22|6255.68|6255.68|0
1583162400000|2020-03-02 15:20:00|6263.75|6263.75|6253.52|6253.52|6265.67|6265.67|6248.95|6248.95|0
1583162700000|2020-03-02 15:25:00|6249.89|6249.89|6259.89|6259.89|6271|6271|6249.89|6249.89|0
1583163000000|2020-03-02 15:30:00|6261.71|6261.71|6243.29|6243.29|6265.97|6265.97|6234.64|6234.64|0
1583163300000|2020-03-02 15:35:00|6242.84|6242.84|6259.06|6259.06|6262.7|6262.7|6240.2|6240.2|0
1583163600000|2020-03-02 15:40:00|6264.52|6264.52|6268.08|6268.08|6268.37|6268.37|6259.37|6259.37|0
1583163900000|2020-03-02 15:45:00|6268.31|6268.31|6292.76|6292.76|6292.98|6292.98|6267.99|6267.99|0
1583164200000|2020-03-02 15:50:00|6293.38|6293.38|6303.44|6303.44|6309.08|6309.08|6293.38|6293.38|0
1583164500000|2020-03-02 15:55:00|6305.49|6305.49|6304.19|6304.19|6316.45|6316.45|6302.11|6302.11|0
1583164800000|2020-03-02 16:00:00|6302.37|6302.37|6301.44|6301.44|6306.92|6306.92|6294.7|6294.7|0
1583165100000|2020-03-02 16:05:00|6299.62|6299.62|6289.44|6289.44|6301.29|6301.29|6285.62|6285.62|0
1583165400000|2020-03-02 16:10:00|6291.26|6291.26|6341.87|6341.87|6341.87|6341.87|6289.38|6289.38|0
1583165700000|2020-03-02 16:15:00|6340.05|6340.05|6330.12|6330.12|6349.76|6349.76|6329.39|6329.39|0
1583166000000|2020-03-02 16:20:00|6329.94|6329.94|6322.3|6322.3|6337.73|6337.73|6320.66|6320.66|0
1583166300000|2020-03-02 16:25:00|6324.12|6324.12|6325.57|6325.57|6336.66|6336.66|6321.77|6321.77|0
1583223300000|2020-03-03 08:15:00|6431.95|6431.95|6460.37|6460.37|6460.37|6460.37|6431.95|6431.95|0
1583223600000|2020-03-03 08:20:00|6462.19|6462.19|6459.54|6459.54|6462.19|6462.19|6447.92|6447.92|0
1583223900000|2020-03-03 08:25:00|6461.13|6461.13|6458.03|6458.03|6463.18|6463.18|6456.24|6456.24|0
1583224200000|2020-03-03 08:30:00|6458.65|6458.65|6479.44|6479.44|6483.77|6483.77|6458.65|6458.65|0
1583224500000|2020-03-03 08:35:00|6481.26|6481.26|6483.8|6483.8|6491.39|6491.39|6481.26|6481.26|0
1583224800000|2020-03-03 08:40:00|6483.45|6483.45|6483.03|6483.03|6505.26|6505.26|6482.56|6482.56|0
1583225100000|2020-03-03 08:45:00|6482.68|6482.68|6468.86|6468.86|6482.68|6482.68|6467.04|6467.04|0
1583225400000|2020-03-03 08:50:00|6469.49|6469.49|6455.09|6455.09|6479.2|6479.2|6455.09|6455.09|0
1583225700000|2020-03-03 08:55:00|6454.88|6454.88|6443.76|6443.76|6454.88|6454.88|6441.71|6441.71|0
1583226000000|2020-03-03 09:00:00|6445.58|6445.58|6418.16|6418.16|6445.58|6445.58|6418.16|6418.16|0
1583226300000|2020-03-03 09:05:00|6421.8|6421.8|6450.39|6450.39|6450.39|6450.39|6419.67|6419.67|0
1583226600000|2020-03-03 09:10:00|6451.1|6451.1|6460.35|6460.35|6460.35|6460.35|6447.44|6447.44|0
1583226900000|2020-03-03 09:15:00|6460.41|6460.41|6461.78|6461.78|6468.61|6468.61|6460.31|6460.31|0
1583227200000|2020-03-03 09:20:00|6462.64|6462.64|6450.35|6450.35|6469.72|6469.72|6450.35|6450.35|0
1583227500000|2020-03-03 09:25:00|6449.41|6449.41|6454.52|6454.52|6456.13|6456.13|6447.97|6447.97|0
1583227800000|2020-03-03 09:30:00|6456.34|6456.34|6467.6|6467.6|6471.24|6471.24|6452.53|6452.53|0
1583228100000|2020-03-03 09:35:00|6467.78|6467.78|6467.56|6467.56|6476.43|6476.43|6463.78|6463.78|0
1583228400000|2020-03-03 09:40:00|6467.74|6467.74|6481.92|6481.92|6482.27|6482.27|6467.74|6467.74|0
1583228700000|2020-03-03 09:45:00|6478.28|6478.28|6494.31|6494.31|6496.13|6496.13|6475.78|6475.78|0
1583229000000|2020-03-03 09:50:00|6492.49|6492.49|6490.8|6490.8|6497.15|6497.15|6490.43|6490.43|0
1583229300000|2020-03-03 09:55:00|6491.01|6491.01|6508.56|6508.56|6509.2|6509.2|6490.78|6490.78|0
1583229600000|2020-03-03 10:00:00|6506.74|6506.74|6510.28|6510.28|6515.35|6515.35|6506.39|6506.39|0
1583229900000|2020-03-03 10:05:00|6506.64|6506.64|6497.5|6497.5|6506.64|6506.64|6493.42|6493.42|0
1583230200000|2020-03-03 10:10:00|6497.73|6497.73|6491.08|6491.08|6500.76|6500.76|6490.81|6490.81|0
1583230500000|2020-03-03 10:15:00|6496.54|6496.54|6513.32|6513.32|6515.46|6515.46|6496.54|6496.54|0
1583230800000|2020-03-03 10:20:00|6509.68|6509.68|6506.13|6506.13|6509.68|6509.68|6501.67|6501.67|0
1583231100000|2020-03-03 10:25:00|6507.95|6507.95|6510.01|6510.01|6511.99|6511.99|6501.44|6501.44|0
1583231400000|2020-03-03 10:30:00|6508.19|6508.19|6499.84|6499.84|6508.34|6508.34|6499.84|6499.84|0
1583231700000|2020-03-03 10:35:00|6499.79|6499.79|6503.52|6503.52|6503.52|6503.52|6494.17|6494.17|0
1583232000000|2020-03-03 10:40:00|6503.75|6503.75|6506.49|6506.49|6509.08|6509.08|6503.75|6503.75|0
1583232300000|2020-03-03 10:45:00|6506.66|6506.66|6513.49|6513.49|6513.67|6513.67|6506.13|6506.13|0
1583232600000|2020-03-03 10:50:00|6513.04|6513.04|6520.83|6520.83|6521.19|6521.19|6513.04|6513.04|0
1583232900000|2020-03-03 10:55:00|6520.13|6520.13|6526.87|6526.87|6526.87|6526.87|6515.72|6515.72|0
1583233200000|2020-03-03 11:00:00|6526.55|6526.55|6500.88|6500.88|6526.55|6526.55|6499.06|6499.06|0
1583233500000|2020-03-03 11:05:00|6502.7|6502.7|6477.82|6477.82|6502.88|6502.88|6476.38|6476.38|0
1583233800000|2020-03-03 11:10:00|6477.29|6477.29|6472.3|6472.3|6480.77|6480.77|6466.85|6466.85|0
1583234100000|2020-03-03 11:15:00|6472.53|6472.53|6474.78|6474.78|6480.12|6480.12|6470.71|6470.71|0
1583234400000|2020-03-03 11:20:00|6476.6|6476.6|6465.59|6465.59|6480.24|6480.24|6465.59|6465.59|0
1583234700000|2020-03-03 11:25:00|6463.77|6463.77|6453.17|6453.17|6463.77|6463.77|6449.86|6449.86|0
1583235000000|2020-03-03 11:30:00|6453.88|6453.88|6464.3|6464.3|6470.29|6470.29|6453.88|6453.88|0
1583235300000|2020-03-03 11:35:00|6467.94|6467.94|6460.69|6460.69|6467.94|6467.94|6460.69|6460.69|0
1583235600000|2020-03-03 11:40:00|6458.87|6458.87|6449.57|6449.57|6460.69|6460.69|6442.3|6442.3|0
1583235900000|2020-03-03 11:45:00|6451.39|6451.39|6441.54|6441.54|6451.39|6451.39|6441.54|6441.54|0
1583236200000|2020-03-03 11:50:00|6439.72|6439.72|6452.11|6452.11|6452.11|6452.11|6439.04|6439.04|0
1583236500000|2020-03-03 11:55:00|6452.28|6452.28|6447.51|6447.51|6455.41|6455.41|6446.27|6446.27|0
1583236800000|2020-03-03 12:00:00|6447.41|6447.41|6467.36|6467.36|6467.36|6467.36|6445.51|6445.51|0
1583237100000|2020-03-03 12:05:00|6465.54|6465.54|6473.57|6473.57|6474.1|6474.1|6456.44|6456.44|0
1583237400000|2020-03-03 12:10:00|6473.04|6473.04|6484.35|6484.35|6490.78|6490.78|6469.23|6469.23|0
1583237700000|2020-03-03 12:15:00|6483.64|6483.64|6486.27|6486.27|6490.79|6490.79|6483.06|6483.06|0
1583238000000|2020-03-03 12:20:00|6485.81|6485.81|6485.29|6485.29|6485.81|6485.81|6480.04|6480.04|0
1583238300000|2020-03-03 12:25:00|6487.1|6487.1|6489.25|6489.25|6489.25|6489.25|6484.76|6484.76|0
1583238600000|2020-03-03 12:30:00|6489.04|6489.04|6487.15|6487.15|6502.63|6502.63|6481.16|6481.16|0
1583238900000|2020-03-03 12:35:00|6485.33|6485.33|6457.47|6457.47|6485.64|6485.64|6455.65|6455.65|0
1583239200000|2020-03-03 12:40:00|6457.11|6457.11|6450.57|6450.57|6466.85|6466.85|6450.57|6450.57|0
1583239500000|2020-03-03 12:45:00|6449.89|6449.89|6446.74|6446.74|6451.71|6451.71|6439.67|6439.67|0
1583239800000|2020-03-03 12:50:00|6450.38|6450.38|6444.88|6444.88|6451.49|6451.49|6442.37|6442.37|0
1583240100000|2020-03-03 12:55:00|6443.06|6443.06|6469.56|6469.56|6472.77|6472.77|6442.39|6442.39|0
1583240400000|2020-03-03 13:00:00|6467.74|6467.74|6454.26|6454.26|6467.74|6467.74|6451.91|6451.91|0
1583240700000|2020-03-03 13:05:00|6456.08|6456.08|6459.78|6459.78|6459.98|6459.98|6449.55|6449.55|0
1583241000000|2020-03-03 13:10:00|6456.14|6456.14|6460.54|6460.54|6461.6|6461.6|6450.27|6450.27|0
1583241300000|2020-03-03 13:15:00|6458.72|6458.72|6464.06|6464.06|6464.06|6464.06|6451.87|6451.87|0
1583241600000|2020-03-03 13:20:00|6462.24|6462.24|6474.71|6474.71|6478.52|6478.52|6461.93|6461.93|0
1583241900000|2020-03-03 13:25:00|6472.89|6472.89|6475.57|6475.57|6486.39|6486.39|6472.66|6472.66|0
1583242200000|2020-03-03 13:30:00|6471.93|6471.93|6470.55|6470.55|6475.08|6475.08|6461.74|6461.74|0
1583242500000|2020-03-03 13:35:00|6470.38|6470.38|6457.29|6457.29|6471.21|6471.21|6457.29|6457.29|0
1583242800000|2020-03-03 13:40:00|6457.25|6457.25|6445.3|6445.3|6457.25|6457.25|6445.05|6445.05|0
1583243100000|2020-03-03 13:45:00|6444.95|6444.95|6438.61|6438.61|6444.95|6444.95|6434.76|6434.76|0
1583243400000|2020-03-03 13:50:00|6438.95|6438.95|6439.06|6439.06|6445.21|6445.21|6437.13|6437.13|0
1583243700000|2020-03-03 13:55:00|6440.88|6440.88|6444.11|6444.11|6446.33|6446.33|6438.47|6438.47|0
1583244000000|2020-03-03 14:00:00|6443.94|6443.94|6435.6|6435.6|6443.94|6443.94|6432.84|6432.84|0
1583244300000|2020-03-03 14:05:00|6433.78|6433.78|6433.56|6433.56|6437.73|6437.73|6433.56|6433.56|0
1583244600000|2020-03-03 14:10:00|6431.74|6431.74|6423.98|6423.98|6433.03|6433.03|6422.17|6422.17|0
1583244900000|2020-03-03 14:15:00|6425.8|6425.8|6437.23|6437.23|6439.11|6439.11|6423.98|6423.98|0
1583245200000|2020-03-03 14:20:00|6439.04|6439.04|6439.86|6439.86|6440.86|6440.86|6437.76|6437.76|0
1583245500000|2020-03-03 14:25:00|6441.67|6441.67|6446.77|6446.77|6452.23|6452.23|6441.36|6441.36|0
1583245800000|2020-03-03 14:30:00|6444.96|6444.96|6414.85|6414.85|6444.97|6444.97|6414.64|6414.64|0
1583246100000|2020-03-03 14:35:00|6413.03|6413.03|6410.15|6410.15|6413.03|6413.03|6401.05|6401.05|0
1583246400000|2020-03-03 14:40:00|6410.78|6410.78|6415.74|6415.74|6419.95|6419.95|6410.78|6410.78|0
1583246700000|2020-03-03 14:45:00|6410.28|6410.28|6403.21|6403.21|6413.85|6413.85|6400.51|6400.51|0
1583247000000|2020-03-03 14:50:00|6401.39|6401.39|6388.11|6388.11|6401.39|6401.39|6388.01|6388.01|0
1583247300000|2020-03-03 14:55:00|6387.8|6387.8|6397.74|6397.74|6401.69|6401.69|6387.8|6387.8|0
1583247600000|2020-03-03 15:00:00|6399.56|6399.56|6496.59|6496.59|6500.25|6500.25|6399.56|6399.56|0
1583247900000|2020-03-03 15:05:00|6498.41|6498.41|6457.15|6457.15|6508.48|6508.48|6454.05|6454.05|0
1583248200000|2020-03-03 15:10:00|6457.47|6457.47|6438.59|6438.59|6461.5|6461.5|6434.04|6434.04|0
1583248500000|2020-03-03 15:15:00|6438.77|6438.77|6431.51|6431.51|6442.76|6442.76|6419.64|6419.64|0
1583248800000|2020-03-03 15:20:00|6429.69|6429.69|6450.16|6450.16|6450.16|6450.16|6421.98|6421.98|0
1583249100000|2020-03-03 15:25:00|6451.98|6451.98|6435.65|6435.65|6462.62|6462.62|6432.01|6432.01|0
1583249400000|2020-03-03 15:30:00|6433.83|6433.83|6430.65|6430.65|6453.43|6453.43|6429.03|6429.03|0
1583249700000|2020-03-03 15:35:00|6434.29|6434.29|6442.17|6442.17|6454.97|6454.97|6434.29|6434.29|0
1583250000000|2020-03-03 15:40:00|6440.35|6440.35|6459.23|6459.23|6464.79|6464.79|6439.67|6439.67|0
1583250300000|2020-03-03 15:45:00|6459.26|6459.26|6444.78|6444.78|6465.85|6465.85|6442.96|6442.96|0
1583250600000|2020-03-03 15:50:00|6446.6|6446.6|6439.46|6439.46|6453.3|6453.3|6435.45|6435.45|0
1583250900000|2020-03-03 15:55:00|6439.28|6439.28|6471.14|6471.14|6473.24|6473.24|6439.28|6439.28|0
1583251200000|2020-03-03 16:00:00|6469.32|6469.32|6446.24|6446.24|6472.08|6472.08|6444.18|6444.18|0
1583251500000|2020-03-03 16:05:00|6444.42|6444.42|6420.53|6420.53|6444.42|6444.42|6416.49|6416.49|0
1583251800000|2020-03-03 16:10:00|6420.31|6420.31|6399.23|6399.23|6420.31|6420.31|6397.63|6397.63|0
1583252100000|2020-03-03 16:15:00|6401.05|6401.05|6402.41|6402.41|6420.01|6420.01|6397.96|6397.96|0
1583252400000|2020-03-03 16:20:00|6404.23|6404.23|6382.71|6382.71|6409.99|6409.99|6382.71|6382.71|0
1583252700000|2020-03-03 16:25:00|6382.5|6382.5|6364.49|6364.49|6384.76|6384.76|6358.59|6358.59|0
1583309700000|2020-03-04 08:15:00|6387.89|6387.89|6387.08|6387.08|6393|6393|6379.91|6379.91|0
1583310000000|2020-03-04 08:20:00|6388.89|6388.89|6406.52|6406.52|6411.66|6411.66|6388.72|6388.72|0
1583310300000|2020-03-04 08:25:00|6404.7|6404.7|6412.92|6412.92|6413.85|6413.85|6399.03|6399.03|0
1583310600000|2020-03-04 08:30:00|6412.57|6412.57|6426.39|6426.39|6430.71|6430.71|6408.75|6408.75|0
1583310900000|2020-03-04 08:35:00|6426.74|6426.74|6438.34|6438.34|6440.33|6440.33|6424.92|6424.92|0
1583311200000|2020-03-04 08:40:00|6438.16|6438.16|6418.04|6418.04|6438.84|6438.84|6414.4|6414.4|0
1583311500000|2020-03-04 08:45:00|6416.22|6416.22|6413.57|6413.57|6416.22|6416.22|6405.25|6405.25|0
1583311800000|2020-03-04 08:50:00|6413.88|6413.88|6424.46|6424.46|6426.39|6426.39|6413.53|6413.53|0
1583312100000|2020-03-04 08:55:00|6422.64|6422.64|6406.71|6406.71|6423.09|6423.09|6406.71|6406.71|0
1583312400000|2020-03-04 09:00:00|6406.54|6406.54|6424.14|6424.14|6429.6|6429.6|6406.54|6406.54|0
1583312700000|2020-03-04 09:05:00|6425.96|6425.96|6408.7|6408.7|6426.8|6426.8|6408.7|6408.7|0
1583313000000|2020-03-04 09:10:00|6405.06|6405.06|6396.2|6396.2|6406.68|6406.68|6393.79|6393.79|0
1583313300000|2020-03-04 09:15:00|6399.84|6399.84|6410.23|6410.23|6411.11|6411.11|6399.84|6399.84|0
1583313600000|2020-03-04 09:20:00|6408.41|6408.41|6418.09|6418.09|6419.96|6419.96|6407.14|6407.14|0
1583313900000|2020-03-04 09:25:00|6419.34|6419.34|6426.92|6426.92|6428.21|6428.21|6419.34|6419.34|0
1583314200000|2020-03-04 09:30:00|6426.74|6426.74|6422.44|6422.44|6427.02|6427.02|6417.92|6417.92|0
1583314500000|2020-03-04 09:35:00|6418.8|6418.8|6425.23|6425.23|6434.6|6434.6|6418.58|6418.58|0
1583314800000|2020-03-04 09:40:00|6427.05|6427.05|6429.66|6429.66|6433.62|6433.62|6426.34|6426.34|0
1583315100000|2020-03-04 09:45:00|6431.48|6431.48|6435.72|6435.72|6439.39|6439.39|6429.66|6429.66|0
1583315400000|2020-03-04 09:50:00|6436.61|6436.61|6428.58|6428.58|6437.39|6437.39|6428.4|6428.4|0
1583315700000|2020-03-04 09:55:00|6427.96|6427.96|6419.95|6419.95|6427.96|6427.96|6415.25|6415.25|0
1583316000000|2020-03-04 10:00:00|6419.77|6419.77|6417.5|6417.5|6419.77|6419.77|6412.98|6412.98|0
1583316300000|2020-03-04 10:05:00|6417.33|6417.33|6426.38|6426.38|6426.38|6426.38|6413.29|6413.29|0
1583316600000|2020-03-04 10:10:00|6428.2|6428.2|6434.29|6434.29|6439.8|6439.8|6428.2|6428.2|0
1583316900000|2020-03-04 10:15:00|6436.11|6436.11|6431.53|6431.53|6438.64|6438.64|6431.53|6431.53|0
1583317200000|2020-03-04 10:20:00|6431.89|6431.89|6435.47|6435.47|6438.76|6438.76|6431.89|6431.89|0
1583317500000|2020-03-04 10:25:00|6434.76|6434.76|6429.57|6429.57|6436.25|6436.25|6429.11|6429.11|0
1583317800000|2020-03-04 10:30:00|6430.28|6430.28|6421.12|6421.12|6432.05|6432.05|6420.52|6420.52|0
1583318100000|2020-03-04 10:35:00|6421.23|6421.23|6430.34|6430.34|6432.16|6432.16|6421.23|6421.23|0
1583318400000|2020-03-04 10:40:00|6426.7|6426.7|6424.85|6424.85|6430.34|6430.34|6424.85|6424.85|0
1583318700000|2020-03-04 10:45:00|6424.14|6424.14|6422.25|6422.25|6428.24|6428.24|6422.25|6422.25|0
1583319000000|2020-03-04 10:50:00|6427.71|6427.71|6421.53|6421.53|6427.71|6427.71|6420.04|6420.04|0
1583319300000|2020-03-04 10:55:00|6421.22|6421.22|6417.47|6417.47|6421.22|6421.22|6407.63|6407.63|0
1583319600000|2020-03-04 11:00:00|6419.28|6419.28|6418.91|6418.91|6419.28|6419.28|6416.31|6416.31|0
1583319900000|2020-03-04 11:05:00|6417.09|6417.09|6416.88|6416.88|6418.91|6418.91|6413.23|6413.23|0
1583320200000|2020-03-04 11:10:00|6415.06|6415.06|6421.88|6421.88|6421.88|6421.88|6415|6415|0
1583320500000|2020-03-04 11:15:00|6421.35|6421.35|6415.88|6415.88|6422.15|6422.15|6415.88|6415.88|0
1583320800000|2020-03-04 11:20:00|6421.34|6421.34|6425.37|6425.37|6426.98|6426.98|6421.05|6421.05|0
1583321100000|2020-03-04 11:25:00|6425.69|6425.69|6423.23|6423.23|6428.87|6428.87|6422.36|6422.36|0
1583321400000|2020-03-04 11:30:00|6421.41|6421.41|6427.14|6427.14|6427.88|6427.88|6414.14|6414.14|0
1583321700000|2020-03-04 11:35:00|6425.32|6425.32|6426.77|6426.77|6426.77|6426.77|6419.49|6419.49|0
1583322000000|2020-03-04 11:40:00|6424.95|6424.95|6430.94|6430.94|6431.65|6431.65|6423.23|6423.23|0
1583322300000|2020-03-04 11:45:00|6432.76|6432.76|6427.77|6427.77|6437.92|6437.92|6425.95|6425.95|0
1583322600000|2020-03-04 11:50:00|6427.55|6427.55|6439.01|6439.01|6441.22|6441.22|6427.55|6427.55|0
1583322900000|2020-03-04 11:55:00|6437.19|6437.19|6433.79|6433.79|6437.19|6437.19|6431.68|6431.68|0
1583323200000|2020-03-04 12:00:00|6432.85|6432.85|6432.29|6432.29|6435.12|6435.12|6426.06|6426.06|0
1583323500000|2020-03-04 12:05:00|6434.11|6434.11|6447.53|6447.53|6447.53|6447.53|6432.52|6432.52|0
1583323800000|2020-03-04 12:10:00|6449.35|6449.35|6446.78|6446.78|6453.09|6453.09|6446.78|6446.78|0
1583324100000|2020-03-04 12:15:00|6446.55|6446.55|6447|6447|6447.18|6447.18|6439.72|6439.72|0
1583324400000|2020-03-04 12:20:00|6450.64|6450.64|6448.96|6448.96|6455.08|6455.08|6448.96|6448.96|0
1583324700000|2020-03-04 12:25:00|6450.78|6450.78|6444.83|6444.83|6450.78|6450.78|6442.36|6442.36|0
1583325000000|2020-03-04 12:30:00|6446.65|6446.65|6443.38|6443.38|6449.99|6449.99|6443.38|6443.38|0
1583325300000|2020-03-04 12:35:00|6445.2|6445.2|6452.62|6452.62|6453.01|6453.01|6445.2|6445.2|0
1583325600000|2020-03-04 12:40:00|6453.25|6453.25|6453.58|6453.58|6455.26|6455.26|6447.7|6447.7|0
1583325900000|2020-03-04 12:45:00|6455.4|6455.4|6462.09|6462.09|6462.55|6462.55|6455.4|6455.4|0
1583326200000|2020-03-04 12:50:00|6461.92|6461.92|6460.19|6460.19|6461.92|6461.92|6452.24|6452.24|0
1583326500000|2020-03-04 12:55:00|6458.37|6458.37|6446.91|6446.91|6458.37|6458.37|6446.91|6446.91|0
1583326800000|2020-03-04 13:00:00|6441.45|6441.45|6436.6|6436.6|6443.27|6443.27|6436.6|6436.6|0
1583327100000|2020-03-04 13:05:00|6434.78|6434.78|6422.59|6422.59|6438.07|6438.07|6422.59|6422.59|0
1583327400000|2020-03-04 13:10:00|6422.36|6422.36|6417.02|6417.02|6426.72|6426.72|6417.02|6417.02|0
1583327700000|2020-03-04 13:15:00|6417|6417|6436.17|6436.17|6436.17|6436.17|6417|6417|0
1583328000000|2020-03-04 13:20:00|6437.99|6437.99|6446.22|6446.22|6451.18|6451.18|6437.78|6437.78|0
1583328300000|2020-03-04 13:25:00|6446.27|6446.27|6449.93|6449.93|6455.63|6455.63|6446.27|6446.27|0
1583328600000|2020-03-04 13:30:00|6449.4|6449.4|6447.78|6447.78|6449.4|6449.4|6445.73|6445.73|0
1583328900000|2020-03-04 13:35:00|6447.7|6447.7|6450.35|6450.35|6454.64|6454.64|6447.35|6447.35|0
1583329200000|2020-03-04 13:40:00|6450.36|6450.36|6448.54|6448.54|6452.21|6452.21|6446.72|6446.72|0
1583329500000|2020-03-04 13:45:00|6452.18|6452.18|6446.88|6446.88|6452.18|6452.18|6445.91|6445.91|0
1583329800000|2020-03-04 13:50:00|6448.7|6448.7|6438.33|6438.33|6451.18|6451.18|6437.19|6437.19|0
1583330100000|2020-03-04 13:55:00|6438.51|6438.51|6436.29|6436.29|6443.65|6443.65|6436.12|6436.12|0
1583330400000|2020-03-04 14:00:00|6434.48|6434.48|6419.5|6419.5|6434.48|6434.48|6415.33|6415.33|0
1583330700000|2020-03-04 14:05:00|6419.58|6419.58|6427.53|6427.53|6427.79|6427.79|6419.58|6419.58|0
1583331000000|2020-03-04 14:10:00|6427.35|6427.35|6439.05|6439.05|6440.62|6440.62|6427.35|6427.35|0
1583331300000|2020-03-04 14:15:00|6438.74|6438.74|6436.65|6436.65|6439.93|6439.93|6436.29|6436.29|0
1583331600000|2020-03-04 14:20:00|6436.44|6436.44|6432.56|6432.56|6438.91|6438.91|6429.05|6429.05|0
1583331900000|2020-03-04 14:25:00|6432.78|6432.78|6437.02|6437.02|6438.64|6438.64|6432.78|6432.78|0
1583332200000|2020-03-04 14:30:00|6438.84|6438.84|6431.24|6431.24|6446.04|6446.04|6431.13|6431.13|0
1583332500000|2020-03-04 14:35:00|6431.15|6431.15|6407.95|6407.95|6431.15|6431.15|6406.51|6406.51|0
1583332800000|2020-03-04 14:40:00|6408.01|6408.01|6409.49|6409.49|6419.15|6419.15|6405.85|6405.85|0
1583333100000|2020-03-04 14:45:00|6407.67|6407.67|6398.21|6398.21|6407.67|6407.67|6397.24|6397.24|0
1583333400000|2020-03-04 14:50:00|6398.03|6398.03|6383.2|6383.2|6399.28|6399.28|6383.2|6383.2|0
1583333700000|2020-03-04 14:55:00|6382.56|6382.56|6382.15|6382.15|6383.71|6383.71|6370.08|6370.08|0
1583334000000|2020-03-04 15:00:00|6382.78|6382.78|6383.47|6383.47|6398.72|6398.72|6382.78|6382.78|0
1583334300000|2020-03-04 15:05:00|6385.29|6385.29|6398.96|6398.96|6400.47|6400.47|6372.78|6372.78|0
1583334600000|2020-03-04 15:10:00|6400.78|6400.78|6411.84|6411.84|6411.84|6411.84|6396.47|6396.47|0
1583334900000|2020-03-04 15:15:00|6412.29|6412.29|6424.43|6424.43|6425.24|6425.24|6406.66|6406.66|0
1583335200000|2020-03-04 15:20:00|6422.62|6422.62|6426.06|6426.06|6433.34|6433.34|6418.84|6418.84|0
1583335500000|2020-03-04 15:25:00|6425.85|6425.85|6423.44|6423.44|6430.17|6430.17|6421.97|6421.97|0
1583335800000|2020-03-04 15:30:00|6421.62|6421.62|6401.92|6401.92|6421.62|6421.62|6401.92|6401.92|0
1583336100000|2020-03-04 15:35:00|6402.13|6402.13|6392.92|6392.92|6407.33|6407.33|6389.59|6389.59|0
1583336400000|2020-03-04 15:40:00|6391.1|6391.1|6394.84|6394.84|6394.84|6394.84|6382.36|6382.36|0
1583336700000|2020-03-04 15:45:00|6395.29|6395.29|6388.47|6388.47|6403.15|6403.15|6388.47|6388.47|0
1583337000000|2020-03-04 15:50:00|6390.29|6390.29|6385.65|6385.65|6398.05|6398.05|6385.65|6385.65|0
1583337300000|2020-03-04 15:55:00|6386|6386|6392.66|6392.66|6402.58|6402.58|6382.36|6382.36|0
1583337600000|2020-03-04 16:00:00|6394.48|6394.48|6394.19|6394.19|6408.03|6408.03|6394.19|6394.19|0
1583337900000|2020-03-04 16:05:00|6393.88|6393.88|6397.53|6397.53|6406.43|6406.43|6391.71|6391.71|0
1583338200000|2020-03-04 16:10:00|6397.35|6397.35|6410.54|6410.54|6410.72|6410.72|6397.1|6397.1|0
1583338500000|2020-03-04 16:15:00|6412.36|6412.36|6406.34|6406.34|6414.18|6414.18|6401.74|6401.74|0
1583338800000|2020-03-04 16:20:00|6406.33|6406.33|6397.84|6397.84|6408.33|6408.33|6388.09|6388.09|0
1583339100000|2020-03-04 16:25:00|6399.66|6399.66|6419.04|6419.04|6420.1|6420.1|6396.54|6396.54|0
1583396100000|2020-03-05 08:15:00|6432.68|6432.68|6424.08|6424.08|6437.8|6437.8|6422.26|6422.26|0
1583396400000|2020-03-05 08:20:00|6422.26|6422.26|6406.35|6406.35|6422.26|6422.26|6405.41|6405.41|0
1583396700000|2020-03-05 08:25:00|6406.66|6406.66|6392.52|6392.52|6408.48|6408.48|6392.52|6392.52|0
1583397000000|2020-03-05 08:30:00|6394.34|6394.34|6399.88|6399.88|6399.88|6399.88|6379.69|6379.69|0
1583397300000|2020-03-05 08:35:00|6399.34|6399.34|6399.56|6399.56|6403.71|6403.71|6390.23|6390.23|0
1583397600000|2020-03-05 08:40:00|6401.38|6401.38|6421.21|6421.21|6423.75|6423.75|6401.38|6401.38|0
1583397900000|2020-03-05 08:45:00|6421.22|6421.22|6421.39|6421.39|6425.18|6425.18|6419.57|6419.57|0
1583398200000|2020-03-05 08:50:00|6423.21|6423.21|6432.45|6432.45|6439.49|6439.49|6423.21|6423.21|0
1583398500000|2020-03-05 08:55:00|6428.81|6428.81|6419.22|6419.22|6428.81|6428.81|6414.07|6414.07|0
1583398800000|2020-03-05 09:00:00|6419.4|6419.4|6407.62|6407.62|6419.4|6419.4|6398.21|6398.21|0
1583399100000|2020-03-05 09:05:00|6407.31|6407.31|6377.63|6377.63|6407.31|6407.31|6377.63|6377.63|0
1583399400000|2020-03-05 09:10:00|6377.62|6377.62|6394.02|6394.02|6397.03|6397.03|6375.8|6375.8|0
1583399700000|2020-03-05 09:15:00|6395.84|6395.84|6403.01|6403.01|6403.01|6403.01|6388.3|6388.3|0
1583400000000|2020-03-05 09:20:00|6401.19|6401.19|6393.87|6393.87|6403.7|6403.7|6393.14|6393.14|0
1583400300000|2020-03-05 09:25:00|6393.65|6393.65|6383.4|6383.4|6393.65|6393.65|6383.4|6383.4|0
1583400600000|2020-03-05 09:30:00|6383.42|6383.42|6371.13|6371.13|6383.42|6383.42|6371.13|6371.13|0
1583400900000|2020-03-05 09:35:00|6371.58|6371.58|6384.35|6384.35|6384.35|6384.35|6364.69|6364.69|0
1583401200000|2020-03-05 09:40:00|6384.53|6384.53|6372.25|6372.25|6384.53|6384.53|6370.66|6370.66|0
1583401500000|2020-03-05 09:45:00|6377.71|6377.71|6393.46|6393.46|6393.46|6393.46|6377.71|6377.71|0
1583401800000|2020-03-05 09:50:00|6389.83|6389.83|6390.98|6390.98|6394.62|6394.62|6382.37|6382.37|0
1583402100000|2020-03-05 09:55:00|6391.63|6391.63|6390.64|6390.64|6391.63|6391.63|6386.09|6386.09|0
1583402400000|2020-03-05 10:00:00|6388.82|6388.82|6389.98|6389.98|6391.8|6391.8|6378.84|6378.84|0
1583402700000|2020-03-05 10:05:00|6389.86|6389.86|6372.07|6372.07|6393.73|6393.73|6371.71|6371.71|0
1583403000000|2020-03-05 10:10:00|6371.89|6371.89|6360.69|6360.69|6373.68|6373.68|6360.69|6360.69|0
1583403300000|2020-03-05 10:15:00|6362.51|6362.51|6366.66|6366.66|6373.45|6373.45|6362.51|6362.51|0
1583403600000|2020-03-05 10:20:00|6364.84|6364.84|6354.9|6354.9|6364.84|6364.84|6354.41|6354.41|0
1583403900000|2020-03-05 10:25:00|6353.08|6353.08|6355.07|6355.07|6362.1|6362.1|6350.98|6350.98|0
1583404200000|2020-03-05 10:30:00|6354.72|6354.72|6359.33|6359.33|6365.89|6365.89|6354.36|6354.36|0
1583404500000|2020-03-05 10:35:00|6359.15|6359.15|6355.04|6355.04|6360.75|6360.75|6353.22|6353.22|0
1583404800000|2020-03-05 10:40:00|6355.25|6355.25|6352.55|6352.55|6355.25|6355.25|6343.46|6343.46|0
1583405100000|2020-03-05 10:45:00|6352.91|6352.91|6370.65|6370.65|6372.47|6372.47|6351.09|6351.09|0
1583405400000|2020-03-05 10:50:00|6371.33|6371.33|6363.21|6363.21|6377.19|6377.19|6363.17|6363.17|0
1583405700000|2020-03-05 10:55:00|6362.36|6362.36|6348.07|6348.07|6362.4|6362.4|6343.41|6343.41|0
1583406000000|2020-03-05 11:00:00|6349.89|6349.89|6353.76|6353.76|6356.01|6356.01|6349.89|6349.89|0
1583406300000|2020-03-05 11:05:00|6353.79|6353.79|6357.63|6357.63|6357.71|6357.71|6343.27|6343.27|0
1583406600000|2020-03-05 11:10:00|6357.85|6357.85|6362.04|6362.04|6365.9|6365.9|6357.85|6357.85|0
1583406900000|2020-03-05 11:15:00|6361.72|6361.72|6349.32|6349.32|6361.72|6361.72|6349.32|6349.32|0
1583407200000|2020-03-05 11:20:00|6349.49|6349.49|6347.14|6347.14|6358.38|6358.38|6345.01|6345.01|0
1583407500000|2020-03-05 11:25:00|6348.96|6348.96|6343.29|6343.29|6352.6|6352.6|6342.5|6342.5|0
1583407800000|2020-03-05 11:30:00|6343.51|6343.51|6337.41|6337.41|6351.22|6351.22|6333.77|6333.77|0
1583408100000|2020-03-05 11:35:00|6336.98|6336.98|6344.76|6344.76|6346.61|6346.61|6336.56|6336.56|0
1583408400000|2020-03-05 11:40:00|6344.83|6344.83|6352.17|6352.17|6352.17|6352.17|6343.01|6343.01|0
1583408700000|2020-03-05 11:45:00|6351.72|6351.72|6347.03|6347.03|6353.59|6353.59|6341.66|6341.66|0
1583409000000|2020-03-05 11:50:00|6346.81|6346.81|6343.09|6343.09|6352.01|6352.01|6343.09|6343.09|0
1583409300000|2020-03-05 11:55:00|6344.91|6344.91|6351.54|6351.54|6356.48|6356.48|6343.09|6343.09|0
1583409600000|2020-03-05 12:00:00|6352.22|6352.22|6342.06|6342.06|6352.96|6352.96|6342.06|6342.06|0
1583409900000|2020-03-05 12:05:00|6343.88|6343.88|6343.69|6343.69|6347.33|6347.33|6343.69|6343.69|0
1583410200000|2020-03-05 12:10:00|6347.33|6347.33|6344.08|6344.08|6349.46|6349.46|6338.62|6338.62|0
1583410500000|2020-03-05 12:15:00|6344.12|6344.12|6344.4|6344.4|6346.22|6346.22|6344.12|6344.12|0
1583410800000|2020-03-05 12:20:00|6348.04|6348.04|6365.08|6365.08|6365.08|6365.08|6343.87|6343.87|0
1583411100000|2020-03-05 12:25:00|6365.39|6365.39|6365.11|6365.11|6370.19|6370.19|6360.42|6360.42|0
1583411400000|2020-03-05 12:30:00|6370.57|6370.57|6368.01|6368.01|6373.13|6373.13|6362.9|6362.9|0
1583411700000|2020-03-05 12:35:00|6366.19|6366.19|6362.8|6362.8|6366.41|6366.41|6356.99|6356.99|0
1583412000000|2020-03-05 12:40:00|6364.62|6364.62|6374.75|6374.75|6378.38|6378.38|6362.8|6362.8|0
1583412300000|2020-03-05 12:45:00|6372.93|6372.93|6366.08|6366.08|6377.38|6377.38|6366.08|6366.08|0
1583412600000|2020-03-05 12:50:00|6362.44|6362.44|6366.63|6366.63|6370.48|6370.48|6362.16|6362.16|0
1583412900000|2020-03-05 12:55:00|6366.85|6366.85|6365.19|6365.19|6375.98|6375.98|6365.19|6365.19|0
1583413200000|2020-03-05 13:00:00|6361.55|6361.55|6355.77|6355.77|6365.19|6365.19|6355.73|6355.73|0
1583413500000|2020-03-05 13:05:00|6359.41|6359.41|6357.74|6357.74|6359.56|6359.56|6355.92|6355.92|0
1583413800000|2020-03-05 13:10:00|6357.39|6357.39|6365.57|6365.57|6365.57|6365.57|6353.75|6353.75|0
1583414100000|2020-03-05 13:15:00|6363.75|6363.75|6357.37|6357.37|6365.75|6365.75|6357.37|6357.37|0
1583414400000|2020-03-05 13:20:00|6351.91|6351.91|6343.48|6343.48|6351.91|6351.91|6342.28|6342.28|0
1583414700000|2020-03-05 13:25:00|6343.12|6343.12|6342.92|6342.92|6348.34|6348.34|6342.67|6342.67|0
1583415000000|2020-03-05 13:30:00|6343.27|6343.27|6335.45|6335.45|6345.2|6345.2|6335.45|6335.45|0
1583415300000|2020-03-05 13:35:00|6333.63|6333.63|6322.35|6322.35|6339.41|6339.41|6322.35|6322.35|0
1583415600000|2020-03-05 13:40:00|6324.17|6324.17|6338.55|6338.55|6338.55|6338.55|6318.71|6318.71|0
1583415900000|2020-03-05 13:45:00|6339.41|6339.41|6350.75|6350.75|6352.93|6352.93|6339.41|6339.41|0
1583416200000|2020-03-05 13:50:00|6350.13|6350.13|6347.59|6347.59|6350.13|6350.13|6346.49|6346.49|0
1583416500000|2020-03-05 13:55:00|6347.62|6347.62|6344.42|6344.42|6347.98|6347.98|6343.79|6343.79|0
1583416800000|2020-03-05 14:00:00|6344.73|6344.73|6346|6346|6348.43|6348.43|6344.36|6344.36|0
1583417100000|2020-03-05 14:05:00|6344.18|6344.18|6339.56|6339.56|6344.18|6344.18|6336.37|6336.37|0
1583417400000|2020-03-05 14:10:00|6339.74|6339.74|6336.75|6336.75|6343.37|6343.37|6336.04|6336.04|0
1583417700000|2020-03-05 14:15:00|6340.39|6340.39|6319.37|6319.37|6340.39|6340.39|6318.94|6318.94|0
1583418000000|2020-03-05 14:20:00|6319.47|6319.47|6324.75|6324.75|6325.75|6325.75|6317.47|6317.47|0
1583418300000|2020-03-05 14:25:00|6322.93|6322.93|6326.92|6326.92|6326.92|6326.92|6318.83|6318.83|0
1583418600000|2020-03-05 14:30:00|6325.1|6325.1|6333.05|6333.05|6335.27|6335.27|6317.6|6317.6|0
1583418900000|2020-03-05 14:35:00|6333.11|6333.11|6334.49|6334.49|6342.16|6342.16|6329.25|6329.25|0
1583419200000|2020-03-05 14:40:00|6332.67|6332.67|6329.72|6329.72|6332.67|6332.67|6323.86|6323.86|0
1583419500000|2020-03-05 14:45:00|6327.91|6327.91|6314.87|6314.87|6328.19|6328.19|6313.52|6313.52|0
1583419800000|2020-03-05 14:50:00|6314.78|6314.78|6312.62|6312.62|6316.3|6316.3|6305.29|6305.29|0
1583420100000|2020-03-05 14:55:00|6312.8|6312.8|6305.76|6305.76|6312.97|6312.97|6297.89|6297.89|0
1583420400000|2020-03-05 15:00:00|6307.58|6307.58|6305.9|6305.9|6315.4|6315.4|6302.12|6302.12|0
1583420700000|2020-03-05 15:05:00|6305.48|6305.48|6306.52|6306.52|6307.05|6307.05|6301.06|6301.06|0
1583421000000|2020-03-05 15:10:00|6306.29|6306.29|6326.3|6326.3|6329.35|6329.35|6304.43|6304.43|0
1583421300000|2020-03-05 15:15:00|6326.48|6326.48|6336.74|6336.74|6336.74|6336.74|6319.17|6319.17|0
1583421600000|2020-03-05 15:20:00|6337.27|6337.27|6336.82|6336.82|6344.73|6344.73|6332.93|6332.93|0
1583421900000|2020-03-05 15:25:00|6337.04|6337.04|6333.8|6333.8|6340.14|6340.14|6326.39|6326.39|0
1583422200000|2020-03-05 15:30:00|6337.44|6337.44|6330.44|6330.44|6338.8|6338.8|6330.44|6330.44|0
1583422500000|2020-03-05 15:35:00|6326.8|6326.8|6316.84|6316.84|6326.8|6326.8|6316.84|6316.84|0
1583422800000|2020-03-05 15:40:00|6318.66|6318.66|6321.43|6321.43|6328.58|6328.58|6318.66|6318.66|0
1583423100000|2020-03-05 15:45:00|6319.61|6319.61|6328.38|6328.38|6333.84|6333.84|6317.79|6317.79|0
1583423400000|2020-03-05 15:50:00|6328.16|6328.16|6337.64|6337.64|6339.51|6339.51|6324.53|6324.53|0
1583423700000|2020-03-05 15:55:00|6338.07|6338.07|6332.37|6332.37|6341.28|6341.28|6331.84|6331.84|0
1583424000000|2020-03-05 16:00:00|6332.16|6332.16|6342.25|6342.25|6349.24|6349.24|6332.16|6332.16|0
1583424300000|2020-03-05 16:05:00|6344.07|6344.07|6363.9|6363.9|6365.87|6365.87|6344.07|6344.07|0
1583424600000|2020-03-05 16:10:00|6365.72|6365.72|6367.55|6367.55|6371.83|6371.83|6360.21|6360.21|0
1583424900000|2020-03-05 16:15:00|6367.59|6367.59|6358.79|6358.79|6367.59|6367.59|6358.79|6358.79|0
1583425200000|2020-03-05 16:20:00|6358.43|6358.43|6350.65|6350.65|6358.43|6358.43|6350.23|6350.23|0
1583425500000|2020-03-05 16:25:00|6350.47|6350.47|6355.29|6355.29|6359.39|6359.39|6348.93|6348.93|0
1583396100000|2020-03-05 08:15:00|6432.68|6432.68|6424.08|6424.08|6437.8|6437.8|6422.26|6422.26|0
1583396400000|2020-03-05 08:20:00|6422.26|6422.26|6406.35|6406.35|6422.26|6422.26|6405.41|6405.41|0
1583396700000|2020-03-05 08:25:00|6406.66|6406.66|6392.52|6392.52|6408.48|6408.48|6392.52|6392.52|0
1583397000000|2020-03-05 08:30:00|6394.34|6394.34|6399.88|6399.88|6399.88|6399.88|6379.69|6379.69|0
1583397300000|2020-03-05 08:35:00|6399.34|6399.34|6399.56|6399.56|6403.71|6403.71|6390.23|6390.23|0
1583397600000|2020-03-05 08:40:00|6401.38|6401.38|6421.21|6421.21|6423.75|6423.75|6401.38|6401.38|0
1583397900000|2020-03-05 08:45:00|6421.22|6421.22|6421.39|6421.39|6425.18|6425.18|6419.57|6419.57|0
1583398200000|2020-03-05 08:50:00|6423.21|6423.21|6432.45|6432.45|6439.49|6439.49|6423.21|6423.21|0
1583398500000|2020-03-05 08:55:00|6428.81|6428.81|6419.22|6419.22|6428.81|6428.81|6414.07|6414.07|0
1583398800000|2020-03-05 09:00:00|6419.4|6419.4|6407.62|6407.62|6419.4|6419.4|6398.21|6398.21|0
1583399100000|2020-03-05 09:05:00|6407.31|6407.31|6377.63|6377.63|6407.31|6407.31|6377.63|6377.63|0
1583399400000|2020-03-05 09:10:00|6377.62|6377.62|6394.02|6394.02|6397.03|6397.03|6375.8|6375.8|0
1583399700000|2020-03-05 09:15:00|6395.84|6395.84|6403.01|6403.01|6403.01|6403.01|6388.3|6388.3|0
1583400000000|2020-03-05 09:20:00|6401.19|6401.19|6393.87|6393.87|6403.7|6403.7|6393.14|6393.14|0
1583400300000|2020-03-05 09:25:00|6393.65|6393.65|6383.4|6383.4|6393.65|6393.65|6383.4|6383.4|0
1583400600000|2020-03-05 09:30:00|6383.42|6383.42|6371.13|6371.13|6383.42|6383.42|6371.13|6371.13|0
1583400900000|2020-03-05 09:35:00|6371.58|6371.58|6384.35|6384.35|6384.35|6384.35|6364.69|6364.69|0
1583401200000|2020-03-05 09:40:00|6384.53|6384.53|6372.25|6372.25|6384.53|6384.53|6370.66|6370.66|0
1583401500000|2020-03-05 09:45:00|6377.71|6377.71|6393.46|6393.46|6393.46|6393.46|6377.71|6377.71|0
1583401800000|2020-03-05 09:50:00|6389.83|6389.83|6390.98|6390.98|6394.62|6394.62|6382.37|6382.37|0
1583402100000|2020-03-05 09:55:00|6391.63|6391.63|6390.64|6390.64|6391.63|6391.63|6386.09|6386.09|0
1583402400000|2020-03-05 10:00:00|6388.82|6388.82|6389.98|6389.98|6391.8|6391.8|6378.84|6378.84|0
1583402700000|2020-03-05 10:05:00|6389.86|6389.86|6372.07|6372.07|6393.73|6393.73|6371.71|6371.71|0
1583403000000|2020-03-05 10:10:00|6371.89|6371.89|6360.69|6360.69|6373.68|6373.68|6360.69|6360.69|0
1583403300000|2020-03-05 10:15:00|6362.51|6362.51|6366.66|6366.66|6373.45|6373.45|6362.51|6362.51|0
1583403600000|2020-03-05 10:20:00|6364.84|6364.84|6354.9|6354.9|6364.84|6364.84|6354.41|6354.41|0
1583403900000|2020-03-05 10:25:00|6353.08|6353.08|6355.07|6355.07|6362.1|6362.1|6350.98|6350.98|0
1583404200000|2020-03-05 10:30:00|6354.72|6354.72|6359.33|6359.33|6365.89|6365.89|6354.36|6354.36|0
1583404500000|2020-03-05 10:35:00|6359.15|6359.15|6355.04|6355.04|6360.75|6360.75|6353.22|6353.22|0
1583404800000|2020-03-05 10:40:00|6355.25|6355.25|6352.55|6352.55|6355.25|6355.25|6343.46|6343.46|0
1583405100000|2020-03-05 10:45:00|6352.91|6352.91|6370.65|6370.65|6372.47|6372.47|6351.09|6351.09|0
1583405400000|2020-03-05 10:50:00|6371.33|6371.33|6363.21|6363.21|6377.19|6377.19|6363.17|6363.17|0
1583405700000|2020-03-05 10:55:00|6362.36|6362.36|6348.07|6348.07|6362.4|6362.4|6343.41|6343.41|0
1583406000000|2020-03-05 11:00:00|6349.89|6349.89|6353.76|6353.76|6356.01|6356.01|6349.89|6349.89|0
1583406300000|2020-03-05 11:05:00|6353.79|6353.79|6357.63|6357.63|6357.71|6357.71|6343.27|6343.27|0
1583406600000|2020-03-05 11:10:00|6357.85|6357.85|6362.04|6362.04|6365.9|6365.9|6357.85|6357.85|0
1583406900000|2020-03-05 11:15:00|6361.72|6361.72|6349.32|6349.32|6361.72|6361.72|6349.32|6349.32|0
1583407200000|2020-03-05 11:20:00|6349.49|6349.49|6347.14|6347.14|6358.38|6358.38|6345.01|6345.01|0
1583407500000|2020-03-05 11:25:00|6348.96|6348.96|6343.29|6343.29|6352.6|6352.6|6342.5|6342.5|0
1583407800000|2020-03-05 11:30:00|6343.51|6343.51|6337.41|6337.41|6351.22|6351.22|6333.77|6333.77|0
1583408100000|2020-03-05 11:35:00|6336.98|6336.98|6344.76|6344.76|6346.61|6346.61|6336.56|6336.56|0
1583408400000|2020-03-05 11:40:00|6344.83|6344.83|6352.17|6352.17|6352.17|6352.17|6343.01|6343.01|0
1583408700000|2020-03-05 11:45:00|6351.72|6351.72|6347.03|6347.03|6353.59|6353.59|6341.66|6341.66|0
1583409000000|2020-03-05 11:50:00|6346.81|6346.81|6343.09|6343.09|6352.01|6352.01|6343.09|6343.09|0
1583409300000|2020-03-05 11:55:00|6344.91|6344.91|6351.54|6351.54|6356.48|6356.48|6343.09|6343.09|0
1583409600000|2020-03-05 12:00:00|6352.22|6352.22|6342.06|6342.06|6352.96|6352.96|6342.06|6342.06|0
1583409900000|2020-03-05 12:05:00|6343.88|6343.88|6343.69|6343.69|6347.33|6347.33|6343.69|6343.69|0
1583410200000|2020-03-05 12:10:00|6347.33|6347.33|6344.08|6344.08|6349.46|6349.46|6338.62|6338.62|0
1583410500000|2020-03-05 12:15:00|6344.12|6344.12|6344.4|6344.4|6346.22|6346.22|6344.12|6344.12|0
1583410800000|2020-03-05 12:20:00|6348.04|6348.04|6365.08|6365.08|6365.08|6365.08|6343.87|6343.87|0
1583411100000|2020-03-05 12:25:00|6365.39|6365.39|6365.11|6365.11|6370.19|6370.19|6360.42|6360.42|0
1583411400000|2020-03-05 12:30:00|6370.57|6370.57|6368.01|6368.01|6373.13|6373.13|6362.9|6362.9|0
1583411700000|2020-03-05 12:35:00|6366.19|6366.19|6362.8|6362.8|6366.41|6366.41|6356.99|6356.99|0
1583412000000|2020-03-05 12:40:00|6364.62|6364.62|6374.75|6374.75|6378.38|6378.38|6362.8|6362.8|0
1583412300000|2020-03-05 12:45:00|6372.93|6372.93|6366.08|6366.08|6377.38|6377.38|6366.08|6366.08|0
1583412600000|2020-03-05 12:50:00|6362.44|6362.44|6366.63|6366.63|6370.48|6370.48|6362.16|6362.16|0
1583412900000|2020-03-05 12:55:00|6366.85|6366.85|6365.19|6365.19|6375.98|6375.98|6365.19|6365.19|0
1583413200000|2020-03-05 13:00:00|6361.55|6361.55|6355.77|6355.77|6365.19|6365.19|6355.73|6355.73|0
1583413500000|2020-03-05 13:05:00|6359.41|6359.41|6357.74|6357.74|6359.56|6359.56|6355.92|6355.92|0
1583413800000|2020-03-05 13:10:00|6357.39|6357.39|6365.57|6365.57|6365.57|6365.57|6353.75|6353.75|0
1583414100000|2020-03-05 13:15:00|6363.75|6363.75|6357.37|6357.37|6365.75|6365.75|6357.37|6357.37|0
1583414400000|2020-03-05 13:20:00|6351.91|6351.91|6343.48|6343.48|6351.91|6351.91|6342.28|6342.28|0
1583414700000|2020-03-05 13:25:00|6343.12|6343.12|6342.92|6342.92|6348.34|6348.34|6342.67|6342.67|0
1583415000000|2020-03-05 13:30:00|6343.27|6343.27|6335.45|6335.45|6345.2|6345.2|6335.45|6335.45|0
1583415300000|2020-03-05 13:35:00|6333.63|6333.63|6322.35|6322.35|6339.41|6339.41|6322.35|6322.35|0
1583415600000|2020-03-05 13:40:00|6324.17|6324.17|6338.55|6338.55|6338.55|6338.55|6318.71|6318.71|0
1583415900000|2020-03-05 13:45:00|6339.41|6339.41|6350.75|6350.75|6352.93|6352.93|6339.41|6339.41|0
1583416200000|2020-03-05 13:50:00|6350.13|6350.13|6347.59|6347.59|6350.13|6350.13|6346.49|6346.49|0
1583416500000|2020-03-05 13:55:00|6347.62|6347.62|6344.42|6344.42|6347.98|6347.98|6343.79|6343.79|0
1583416800000|2020-03-05 14:00:00|6344.73|6344.73|6346|6346|6348.43|6348.43|6344.36|6344.36|0
1583417100000|2020-03-05 14:05:00|6344.18|6344.18|6339.56|6339.56|6344.18|6344.18|6336.37|6336.37|0
1583417400000|2020-03-05 14:10:00|6339.74|6339.74|6336.75|6336.75|6343.37|6343.37|6336.04|6336.04|0
1583417700000|2020-03-05 14:15:00|6340.39|6340.39|6319.37|6319.37|6340.39|6340.39|6318.94|6318.94|0
1583418000000|2020-03-05 14:20:00|6319.47|6319.47|6324.75|6324.75|6325.75|6325.75|6317.47|6317.47|0
1583418300000|2020-03-05 14:25:00|6322.93|6322.93|6326.92|6326.92|6326.92|6326.92|6318.83|6318.83|0
1583418600000|2020-03-05 14:30:00|6325.1|6325.1|6333.05|6333.05|6335.27|6335.27|6317.6|6317.6|0
1583418900000|2020-03-05 14:35:00|6333.11|6333.11|6334.49|6334.49|6342.16|6342.16|6329.25|6329.25|0
1583419200000|2020-03-05 14:40:00|6332.67|6332.67|6329.72|6329.72|6332.67|6332.67|6323.86|6323.86|0
1583419500000|2020-03-05 14:45:00|6327.91|6327.91|6314.87|6314.87|6328.19|6328.19|6313.52|6313.52|0
1583419800000|2020-03-05 14:50:00|6314.78|6314.78|6312.62|6312.62|6316.3|6316.3|6305.29|6305.29|0
1583420100000|2020-03-05 14:55:00|6312.8|6312.8|6305.76|6305.76|6312.97|6312.97|6297.89|6297.89|0
1583420400000|2020-03-05 15:00:00|6307.58|6307.58|6305.9|6305.9|6315.4|6315.4|6302.12|6302.12|0
1583420700000|2020-03-05 15:05:00|6305.48|6305.48|6306.52|6306.52|6307.05|6307.05|6301.06|6301.06|0
1583421000000|2020-03-05 15:10:00|6306.29|6306.29|6326.3|6326.3|6329.35|6329.35|6304.43|6304.43|0
1583421300000|2020-03-05 15:15:00|6326.48|6326.48|6336.74|6336.74|6336.74|6336.74|6319.17|6319.17|0
1583421600000|2020-03-05 15:20:00|6337.27|6337.27|6336.82|6336.82|6344.73|6344.73|6332.93|6332.93|0
1583421900000|2020-03-05 15:25:00|6337.04|6337.04|6333.8|6333.8|6340.14|6340.14|6326.39|6326.39|0
1583422200000|2020-03-05 15:30:00|6337.44|6337.44|6330.44|6330.44|6338.8|6338.8|6330.44|6330.44|0
1583422500000|2020-03-05 15:35:00|6326.8|6326.8|6316.84|6316.84|6326.8|6326.8|6316.84|6316.84|0
1583422800000|2020-03-05 15:40:00|6318.66|6318.66|6321.43|6321.43|6328.58|6328.58|6318.66|6318.66|0
1583423100000|2020-03-05 15:45:00|6319.61|6319.61|6328.38|6328.38|6333.84|6333.84|6317.79|6317.79|0
1583423400000|2020-03-05 15:50:00|6328.16|6328.16|6337.64|6337.64|6339.51|6339.51|6324.53|6324.53|0
1583423700000|2020-03-05 15:55:00|6338.07|6338.07|6332.37|6332.37|6341.28|6341.28|6331.84|6331.84|0
1583424000000|2020-03-05 16:00:00|6332.16|6332.16|6342.25|6342.25|6349.24|6349.24|6332.16|6332.16|0
1583424300000|2020-03-05 16:05:00|6344.07|6344.07|6363.9|6363.9|6365.87|6365.87|6344.07|6344.07|0
1583424600000|2020-03-05 16:10:00|6365.72|6365.72|6367.55|6367.55|6371.83|6371.83|6360.21|6360.21|0
1583424900000|2020-03-05 16:15:00|6367.59|6367.59|6358.79|6358.79|6367.59|6367.59|6358.79|6358.79|0
1583425200000|2020-03-05 16:20:00|6358.43|6358.43|6350.65|6350.65|6358.43|6358.43|6350.23|6350.23|0
1583425500000|2020-03-05 16:25:00|6350.47|6350.47|6355.29|6355.29|6359.39|6359.39|6348.93|6348.93|0
1583482500000|2020-03-06 08:15:00|6225.78|6225.78|6237|6237|6240.04|6240.04|6225.78|6225.78|0
1583482800000|2020-03-06 08:20:00|6238.81|6238.81|6214.19|6214.19|6238.81|6238.81|6214.19|6214.19|0
1583483100000|2020-03-06 08:25:00|6210.55|6210.55|6204.71|6204.71|6212.37|6212.37|6204.71|6204.71|0
1583483400000|2020-03-06 08:30:00|6205.03|6205.03|6172.47|6172.47|6205.35|6205.35|6168.83|6168.83|0
1583483700000|2020-03-06 08:35:00|6172.01|6172.01|6147.15|6147.15|6172.01|6172.01|6147.15|6147.15|0
1583484000000|2020-03-06 08:40:00|6146.97|6146.97|6182.68|6182.68|6183.31|6183.31|6146.97|6146.97|0
1583484300000|2020-03-06 08:45:00|6182.37|6182.37|6181.14|6181.14|6188.63|6188.63|6179.29|6179.29|0
1583484600000|2020-03-06 08:50:00|6177.5|6177.5|6174.99|6174.99|6177.68|6177.68|6166.29|6166.29|0
1583484900000|2020-03-06 08:55:00|6178.63|6178.63|6188.64|6188.64|6196.13|6196.13|6178.63|6178.63|0
1583485200000|2020-03-06 09:00:00|6188.86|6188.86|6204.1|6204.1|6204.1|6204.1|6188.86|6188.86|0
1583485500000|2020-03-06 09:05:00|6207.74|6207.74|6210.77|6210.77|6211.68|6211.68|6205.91|6205.91|0
1583485800000|2020-03-06 09:10:00|6210.95|6210.95|6195.87|6195.87|6210.95|6210.95|6184.77|6184.77|0
1583486100000|2020-03-06 09:15:00|6194.05|6194.05|6183.89|6183.89|6194.05|6194.05|6179.7|6179.7|0
1583486400000|2020-03-06 09:20:00|6184.42|6184.42|6175.67|6175.67|6190.52|6190.52|6173.68|6173.68|0
1583486700000|2020-03-06 09:25:00|6175.84|6175.84|6173.12|6173.12|6178.96|6178.96|6171.87|6171.87|0
1583487000000|2020-03-06 09:30:00|6173.65|6173.65|6168.36|6168.36|6177.47|6177.47|6168.36|6168.36|0
1583487300000|2020-03-06 09:35:00|6170.18|6170.18|6155.15|6155.15|6170.18|6170.18|6147.87|6147.87|0
1583487600000|2020-03-06 09:40:00|6153.33|6153.33|6148.79|6148.79|6158.4|6158.4|6148.17|6148.17|0
1583487900000|2020-03-06 09:45:00|6146.97|6146.97|6153.92|6153.92|6153.92|6153.92|6142.87|6142.87|0
1583488200000|2020-03-06 09:50:00|6150.28|6150.28|6145.3|6145.3|6158.45|6158.45|6145.3|6145.3|0
1583488500000|2020-03-06 09:55:00|6145.2|6145.2|6137.87|6137.87|6146.99|6146.99|6137.87|6137.87|0
1583488800000|2020-03-06 10:00:00|6137.34|6137.34|6131.29|6131.29|6141.24|6141.24|6131.29|6131.29|0
1583489100000|2020-03-06 10:05:00|6134.93|6134.93|6129.85|6129.85|6138.43|6138.43|6129.67|6129.67|0
1583489400000|2020-03-06 10:10:00|6130.04|6130.04|6127.53|6127.53|6135.97|6135.97|6126.55|6126.55|0
1583489700000|2020-03-06 10:15:00|6132.99|6132.99|6133.19|6133.19|6133.19|6133.19|6119.31|6119.31|0
1583490000000|2020-03-06 10:20:00|6131.37|6131.37|6119.91|6119.91|6131.43|6131.43|6119.91|6119.91|0
1583490300000|2020-03-06 10:25:00|6121.73|6121.73|6110.73|6110.73|6121.73|6121.73|6110.51|6110.51|0
1583490600000|2020-03-06 10:30:00|6105.28|6105.28|6117.42|6117.42|6121.06|6121.06|6105.1|6105.1|0
1583490900000|2020-03-06 10:35:00|6117.11|6117.11|6099.02|6099.02|6117.11|6117.11|6093.75|6093.75|0
1583491200000|2020-03-06 10:40:00|6099.25|6099.25|6093.97|6093.97|6105.06|6105.06|6090.51|6090.51|0
1583491500000|2020-03-06 10:45:00|6093.75|6093.75|6103.31|6103.31|6109.59|6109.59|6093.75|6093.75|0
1583491800000|2020-03-06 10:50:00|6101.49|6101.49|6119.29|6119.29|6122.93|6122.93|6101.45|6101.45|0
1583492100000|2020-03-06 10:55:00|6121.11|6121.11|6132.07|6132.07|6135.7|6135.7|6121.11|6121.11|0
1583492400000|2020-03-06 11:00:00|6130.25|6130.25|6154.86|6154.86|6154.86|6154.86|6130.24|6130.24|0
1583492700000|2020-03-06 11:05:00|6158.5|6158.5|6146.72|6146.72|6160.32|6160.32|6141.26|6141.26|0
1583493000000|2020-03-06 11:10:00|6146.09|6146.09|6139.57|6139.57|6147.1|6147.1|6139.57|6139.57|0
1583493300000|2020-03-06 11:15:00|6139.61|6139.61|6147.76|6147.76|6151.21|6151.21|6139.61|6139.61|0
1583493600000|2020-03-06 11:20:00|6140.48|6140.48|6136.69|6136.69|6144.34|6144.34|6136.69|6136.69|0
1583493900000|2020-03-06 11:25:00|6137.32|6137.32|6138.03|6138.03|6141.64|6141.64|6137.32|6137.32|0
1583494200000|2020-03-06 11:30:00|6139.85|6139.85|6137.06|6137.06|6143.49|6143.49|6137.06|6137.06|0
1583494500000|2020-03-06 11:35:00|6137.73|6137.73|6131.73|6131.73|6145.25|6145.25|6130.4|6130.4|0
1583494800000|2020-03-06 11:40:00|6131.55|6131.55|6128.78|6128.78|6140.55|6140.55|6127.28|6127.28|0
1583495100000|2020-03-06 11:45:00|6130.6|6130.6|6132.72|6132.72|6132.72|6132.72|6117.16|6117.16|0
1583495400000|2020-03-06 11:50:00|6134.54|6134.54|6134.13|6134.13|6143.54|6143.54|6132.17|6132.17|0
1583495700000|2020-03-06 11:55:00|6134.14|6134.14|6120.22|6120.22|6134.21|6134.21|6120.22|6120.22|0
1583496000000|2020-03-06 12:00:00|6120.87|6120.87|6129.97|6129.97|6130.43|6130.43|6115.97|6115.97|0
1583496300000|2020-03-06 12:05:00|6130.28|6130.28|6125.04|6125.04|6130.28|6130.28|6123.77|6123.77|0
1583496600000|2020-03-06 12:10:00|6124.86|6124.86|6129.21|6129.21|6131.03|6131.03|6124.86|6124.86|0
1583496900000|2020-03-06 12:15:00|6129.44|6129.44|6133.63|6133.63|6136.2|6136.2|6125.8|6125.8|0
1583497200000|2020-03-06 12:20:00|6133.81|6133.81|6132.16|6132.16|6135.96|6135.96|6132.16|6132.16|0
1583497500000|2020-03-06 12:25:00|6133.98|6133.98|6118.57|6118.57|6134.16|6134.16|6118.57|6118.57|0
1583497800000|2020-03-06 12:30:00|6118.54|6118.54|6124.13|6124.13|6127.08|6127.08|6118.54|6118.54|0
1583498100000|2020-03-06 12:35:00|6125.94|6125.94|6119.92|6119.92|6125.94|6125.94|6118.1|6118.1|0
1583498400000|2020-03-06 12:40:00|6116.28|6116.28|6113.94|6113.94|6116.35|6116.35|6108.27|6108.27|0
1583498700000|2020-03-06 12:45:00|6110.31|6110.31|6110.88|6110.88|6119.01|6119.01|6109.68|6109.68|0
1583499000000|2020-03-06 12:50:00|6109.06|6109.06|6101.86|6101.86|6109.78|6109.78|6095.97|6095.97|0
1583499300000|2020-03-06 12:55:00|6102.17|6102.17|6105.97|6105.97|6105.97|6105.97|6099.19|6099.19|0
1583499600000|2020-03-06 13:00:00|6107.78|6107.78|6107.97|6107.97|6109.14|6109.14|6105.05|6105.05|0
1583499900000|2020-03-06 13:05:00|6111.61|6111.61|6106.71|6106.71|6113.65|6113.65|6106.71|6106.71|0
1583500200000|2020-03-06 13:10:00|6104.89|6104.89|6101.25|6101.25|6104.89|6104.89|6095.79|6095.79|0
1583500500000|2020-03-06 13:15:00|6099.43|6099.43|6101.36|6101.36|6105|6105|6096.62|6096.62|0
1583500800000|2020-03-06 13:20:00|6101.58|6101.58|6101.94|6101.94|6108.17|6108.17|6096.8|6096.8|0
1583501100000|2020-03-06 13:25:00|6105.58|6105.58|6107.44|6107.44|6107.44|6107.44|6099.42|6099.42|0
1583501400000|2020-03-06 13:30:00|6111.08|6111.08|6119.13|6119.13|6120.01|6120.01|6106.12|6106.12|0
1583501700000|2020-03-06 13:35:00|6119.44|6119.44|6120.9|6120.9|6124.22|6124.22|6114.99|6114.99|0
1583502000000|2020-03-06 13:40:00|6121.26|6121.26|6118.63|6118.63|6123.25|6123.25|6111.03|6111.03|0
1583502300000|2020-03-06 13:45:00|6114.99|6114.99|6128.42|6128.42|6135.87|6135.87|6114.98|6114.98|0
1583502600000|2020-03-06 13:50:00|6124.78|6124.78|6126.7|6126.7|6128.52|6128.52|6115.73|6115.73|0
1583502900000|2020-03-06 13:55:00|6127.76|6127.76|6119.53|6119.53|6130.98|6130.98|6119.53|6119.53|0
1583503200000|2020-03-06 14:00:00|6119.21|6119.21|6106.36|6106.36|6119.21|6119.21|6106.36|6106.36|0
1583503500000|2020-03-06 14:05:00|6106.54|6106.54|6096.17|6096.17|6106.54|6106.54|6093.7|6093.7|0
1583503800000|2020-03-06 14:10:00|6096.7|6096.7|6087|6087|6096.88|6096.88|6085.41|6085.41|0
1583504100000|2020-03-06 14:15:00|6086.83|6086.83|6088.03|6088.03|6088.03|6088.03|6075.05|6075.05|0
1583504400000|2020-03-06 14:20:00|6086.21|6086.21|6083.07|6083.07|6086.21|6086.21|6080.57|6080.57|0
1583504700000|2020-03-06 14:25:00|6082.76|6082.76|6082.96|6082.96|6084.05|6084.05|6077.5|6077.5|0
1583505000000|2020-03-06 14:30:00|6079.32|6079.32|6088.84|6088.84|6106.91|6106.91|6079.32|6079.32|0
1583505300000|2020-03-06 14:35:00|6089.05|6089.05|6106.75|6106.75|6114.51|6114.51|6089.05|6089.05|0
1583505600000|2020-03-06 14:40:00|6104.93|6104.93|6109.36|6109.36|6109.36|6109.36|6096.27|6096.27|0
1583505900000|2020-03-06 14:45:00|6111.18|6111.18|6085.29|6085.29|6111.18|6111.18|6083.47|6083.47|0
1583506200000|2020-03-06 14:50:00|6084.38|6084.38|6089.26|6089.26|6091.28|6091.28|6082.99|6082.99|0
1583506500000|2020-03-06 14:55:00|6089.44|6089.44|6110.64|6110.64|6120.92|6120.92|6089.44|6089.44|0
1583506800000|2020-03-06 15:00:00|6108.82|6108.82|6121.29|6121.29|6123.47|6123.47|6108.82|6108.82|0
1583507100000|2020-03-06 15:05:00|6124.93|6124.93|6100.03|6100.03|6125.96|6125.96|6100.03|6100.03|0
1583507400000|2020-03-06 15:10:00|6098.21|6098.21|6100.86|6100.86|6113.01|6113.01|6093.31|6093.31|0
1583507700000|2020-03-06 15:15:00|6100.88|6100.88|6096.4|6096.4|6106.11|6106.11|6093.92|6093.92|0
1583508000000|2020-03-06 15:20:00|6096.39|6096.39|6095.59|6095.59|6105.38|6105.38|6089.66|6089.66|0
1583508300000|2020-03-06 15:25:00|6097.41|6097.41|6127.53|6127.53|6128.34|6128.34|6097.41|6097.41|0
1583508600000|2020-03-06 15:30:00|6132.98|6132.98|6119.27|6119.27|6142.97|6142.97|6115.43|6115.43|0
1583508900000|2020-03-06 15:35:00|6118.64|6118.64|6148.1|6148.1|6149.55|6149.55|6110.61|6110.61|0
1583509200000|2020-03-06 15:40:00|6144.46|6144.46|6154.82|6154.82|6167.38|6167.38|6140.19|6140.19|0
1583509500000|2020-03-06 15:45:00|6156.64|6156.64|6164.45|6164.45|6165.65|6165.65|6155.94|6155.94|0
1583509800000|2020-03-06 15:50:00|6164.42|6164.42|6158.47|6158.47|6168.36|6168.36|6154.05|6154.05|0
1583510100000|2020-03-06 15:55:00|6156.65|6156.65|6150.31|6150.31|6160.28|6160.28|6138.38|6138.38|0
1583510400000|2020-03-06 16:00:00|6152.13|6152.13|6135.75|6135.75|6154.67|6154.67|6133.48|6133.48|0
1583510700000|2020-03-06 16:05:00|6139.39|6139.39|6132.11|6132.11|6144.22|6144.22|6128.3|6128.3|0
1583511000000|2020-03-06 16:10:00|6130.3|6130.3|6118.73|6118.73|6132.88|6132.88|6116.91|6116.91|0
1583511300000|2020-03-06 16:15:00|6120.55|6120.55|6119.34|6119.34|6129.36|6129.36|6114.11|6114.11|0
1583511600000|2020-03-06 16:20:00|6121.16|6121.16|6116.69|6116.69|6128.93|6128.93|6113.24|6113.24|0
1583511900000|2020-03-06 16:25:00|6114.87|6114.87|6115.89|6115.89|6127.61|6127.61|6111.21|6111.21|0
1583741700000|2020-03-09 08:15:00|5743.28|5743.28|5729.55|5729.55|5758.86|5758.86|5725.91|5725.91|0
1583742000000|2020-03-09 08:20:00|5738.65|5738.65|5699.6|5699.6|5748.63|5748.63|5699.6|5699.6|0
1583742300000|2020-03-09 08:25:00|5701.42|5701.42|5707.11|5707.11|5714.15|5714.15|5687.7|5687.7|0
1583742600000|2020-03-09 08:30:00|5707.29|5707.29|5680.16|5680.16|5707.29|5707.29|5678.34|5678.34|0
1583742900000|2020-03-09 08:35:00|5679.48|5679.48|5691.2|5691.2|5692.35|5692.35|5677.66|5677.66|0
1583743200000|2020-03-09 08:40:00|5696.66|5696.66|5724.69|5724.69|5724.69|5724.69|5688.61|5688.61|0
1583743500000|2020-03-09 08:45:00|5731.97|5731.97|5739.64|5739.64|5753.85|5753.85|5721.18|5721.18|0
1583743800000|2020-03-09 08:50:00|5740|5740|5752.28|5752.28|5761.75|5761.75|5740|5740|0
1583744100000|2020-03-09 08:55:00|5755.92|5755.92|5731.7|5731.7|5763.2|5763.2|5723.51|5723.51|0
1583744400000|2020-03-09 09:00:00|5731.34|5731.34|5760.41|5760.41|5760.41|5760.41|5723.12|5723.12|0
1583744700000|2020-03-09 09:05:00|5749.5|5749.5|5752.49|5752.49|5757.95|5757.95|5735.75|5735.75|0
1583745000000|2020-03-09 09:10:00|5753.11|5753.11|5776.3|5776.3|5780.29|5780.29|5739.62|5739.62|0
1583745300000|2020-03-09 09:15:00|5778.12|5778.12|5795.77|5795.77|5796.98|5796.98|5778.12|5778.12|0
1583745600000|2020-03-09 09:20:00|5797.59|5797.59|5804.65|5804.65|5807.97|5807.97|5784.43|5784.43|0
1583745900000|2020-03-09 09:25:00|5802.83|5802.83|5792.63|5792.63|5821.26|5821.26|5789.33|5789.33|0
1583746200000|2020-03-09 09:30:00|5790.81|5790.81|5749.05|5749.05|5792.63|5792.63|5747.23|5747.23|0
1583746500000|2020-03-09 09:35:00|5750.87|5750.87|5763.82|5763.82|5765.11|5765.11|5744.42|5744.42|0
1583746800000|2020-03-09 09:40:00|5765.64|5765.64|5768.48|5768.48|5768.48|5768.48|5737.91|5737.91|0
1583747100000|2020-03-09 09:45:00|5764.84|5764.84|5765.37|5765.37|5778.94|5778.94|5757.08|5757.08|0
1583747400000|2020-03-09 09:50:00|5767.19|5767.19|5760.52|5760.52|5778.28|5778.28|5757.15|5757.15|0
1583747700000|2020-03-09 09:55:00|5758.7|5758.7|5748.14|5748.14|5759.78|5759.78|5744.05|5744.05|0
1583748000000|2020-03-09 10:00:00|5748.37|5748.37|5745.5|5745.5|5755.65|5755.65|5732.49|5732.49|0
1583748300000|2020-03-09 10:05:00|5741.86|5741.86|5744.21|5744.21|5752.56|5752.56|5740.79|5740.79|0
1583748600000|2020-03-09 10:10:00|5742.4|5742.4|5733.07|5733.07|5757.09|5757.09|5733.07|5733.07|0
1583748900000|2020-03-09 10:15:00|5731.25|5731.25|5725.62|5725.62|5738.53|5738.53|5725.62|5725.62|0
1583749200000|2020-03-09 10:20:00|5723.8|5723.8|5748.69|5748.69|5749.32|5749.32|5721.67|5721.67|0
1583749500000|2020-03-09 10:25:00|5748.87|5748.87|5780.26|5780.26|5780.26|5780.26|5746.71|5746.71|0
1583749800000|2020-03-09 10:30:00|5778.44|5778.44|5770.58|5770.58|5778.44|5778.44|5761.74|5761.74|0
1583750100000|2020-03-09 10:35:00|5774.22|5774.22|5759.45|5759.45|5774.49|5774.49|5748.32|5748.32|0
1583750400000|2020-03-09 10:40:00|5755.81|5755.81|5754.86|5754.86|5755.81|5755.81|5742.73|5742.73|0
1583750700000|2020-03-09 10:45:00|5753.04|5753.04|5740.46|5740.46|5753.36|5753.36|5734.09|5734.09|0
1583751000000|2020-03-09 10:50:00|5738.64|5738.64|5737.16|5737.16|5738.64|5738.64|5728.91|5728.91|0
1583751300000|2020-03-09 10:55:00|5735.35|5735.35|5769.25|5769.25|5773.28|5773.28|5728.07|5728.07|0
1583751600000|2020-03-09 11:00:00|5765.61|5765.61|5750.17|5750.17|5765.61|5765.61|5746.53|5746.53|0
1583751900000|2020-03-09 11:05:00|5748.35|5748.35|5743.05|5743.05|5753.16|5753.16|5739.42|5739.42|0
1583752200000|2020-03-09 11:10:00|5741.23|5741.23|5734.84|5734.84|5744.86|5744.86|5734.84|5734.84|0
1583752500000|2020-03-09 11:15:00|5734.39|5734.39|5765.58|5765.58|5769.39|5769.39|5733.26|5733.26|0
1583752800000|2020-03-09 11:20:00|5763.76|5763.76|5751.85|5751.85|5763.76|5763.76|5748.41|5748.41|0
1583753100000|2020-03-09 11:25:00|5753.67|5753.67|5747.07|5747.07|5753.67|5753.67|5743.37|5743.37|0
1583753400000|2020-03-09 11:30:00|5746.9|5746.9|5730.12|5730.12|5752.66|5752.66|5727.72|5727.72|0
1583753700000|2020-03-09 11:35:00|5733.76|5733.76|5720.14|5720.14|5733.76|5733.76|5719.71|5719.71|0
1583754000000|2020-03-09 11:40:00|5721.96|5721.96|5722.38|5722.38|5729.97|5729.97|5712.64|5712.64|0
1583754300000|2020-03-09 11:45:00|5716.93|5716.93|5726.34|5726.34|5726.34|5726.34|5715.11|5715.11|0
1583754600000|2020-03-09 11:50:00|5726.15|5726.15|5731.39|5731.39|5732.83|5732.83|5724.33|5724.33|0
1583754900000|2020-03-09 11:55:00|5725.94|5725.94|5721.28|5721.28|5727.8|5727.8|5717.46|5717.46|0
1583755200000|2020-03-09 12:00:00|5722.18|5722.18|5733.39|5733.39|5744.3|5744.3|5721.19|5721.19|0
1583755500000|2020-03-09 12:05:00|5737.02|5737.02|5728.18|5728.18|5738.84|5738.84|5720.9|5720.9|0
1583755800000|2020-03-09 12:10:00|5726.36|5726.36|5730.13|5730.13|5730.13|5730.13|5725.53|5725.53|0
1583756100000|2020-03-09 12:15:00|5733.77|5733.77|5718.02|5718.02|5733.77|5733.77|5718.02|5718.02|0
1583756400000|2020-03-09 12:20:00|5721.66|5721.66|5718.26|5718.26|5725.71|5725.71|5718.26|5718.26|0
1583756700000|2020-03-09 12:25:00|5717.13|5717.13|5716.69|5716.69|5718.51|5718.51|5705.42|5705.42|0
1583757000000|2020-03-09 12:30:00|5713.05|5713.05|5706.04|5706.04|5713.05|5713.05|5704.11|5704.11|0
1583757300000|2020-03-09 12:35:00|5704.22|5704.22|5700.91|5700.91|5706.15|5706.15|5699.9|5699.9|0
1583757600000|2020-03-09 12:40:00|5704.55|5704.55|5708.35|5708.35|5716.17|5716.17|5702.2|5702.2|0
1583757900000|2020-03-09 12:45:00|5710.17|5710.17|5709.87|5709.87|5711.99|5711.99|5701.62|5701.62|0
1583758200000|2020-03-09 12:50:00|5713.51|5713.51|5713.96|5713.96|5722.83|5722.83|5710.1|5710.1|0
1583758500000|2020-03-09 12:55:00|5713.74|5713.74|5700.54|5700.54|5717.79|5717.79|5700.54|5700.54|0
1583758800000|2020-03-09 13:00:00|5698.72|5698.72|5664.68|5664.68|5699.06|5699.06|5658.55|5658.55|0
1583759100000|2020-03-09 13:05:00|5662.87|5662.87|5684.31|5684.31|5685.51|5685.51|5657.41|5657.41|0
1583759400000|2020-03-09 13:10:00|5677.03|5677.03|5667.3|5667.3|5677.03|5677.03|5665.48|5665.48|0
1583759700000|2020-03-09 13:15:00|5663.66|5663.66|5663.38|5663.38|5676.76|5676.76|5660.02|5660.02|0
1583760000000|2020-03-09 13:20:00|5663.61|5663.61|5655.18|5655.18|5668.79|5668.79|5655.18|5655.18|0
1583760300000|2020-03-09 13:25:00|5658.82|5658.82|5653.76|5653.76|5662.41|5662.41|5650.12|5650.12|0
1583760600000|2020-03-09 13:30:00|5651.94|5651.94|5663.72|5663.72|5680.94|5680.94|5646.28|5646.28|0
1583760900000|2020-03-09 13:35:00|5660.08|5660.08|5641.96|5641.96|5664.46|5664.46|5640.14|5640.14|0
1583761200000|2020-03-09 13:40:00|5634.68|5634.68|5646.38|5646.38|5658.08|5658.08|5634|5634|0
1583761500000|2020-03-09 13:45:00|5644.56|5644.56|5634.13|5634.13|5659.72|5659.72|5634.13|5634.13|0
1583761800000|2020-03-09 13:50:00|5633.19|5633.19|5686.65|5686.65|5688.83|5688.83|5631.06|5631.06|0
1583762100000|2020-03-09 13:55:00|5690.29|5690.29|5706.35|5706.35|5719.27|5719.27|5679.11|5679.11|0
1583762400000|2020-03-09 14:00:00|5702.71|5702.71|5709.42|5709.42|5716.74|5716.74|5699.03|5699.03|0
1583762700000|2020-03-09 14:05:00|5707.6|5707.6|5751.23|5751.23|5751.23|5751.23|5706.01|5706.01|0
1583763000000|2020-03-09 14:10:00|5747.59|5747.59|5745.82|5745.82|5754|5754|5732.73|5732.73|0
1583763300000|2020-03-09 14:15:00|5747.64|5747.64|5757.78|5757.78|5767.19|5767.19|5736.38|5736.38|0
1583763600000|2020-03-09 14:20:00|5761.42|5761.42|5729.72|5729.72|5765.06|5765.06|5722.25|5722.25|0
1583763900000|2020-03-09 14:25:00|5727.9|5727.9|5742.3|5742.3|5754.48|5754.48|5716.98|5716.98|0
1583764200000|2020-03-09 14:30:00|5736.84|5736.84|5742.32|5742.32|5751.86|5751.86|5725.69|5725.69|0
1583764500000|2020-03-09 14:35:00|5745.96|5745.96|5717.14|5717.14|5745.96|5745.96|5709.86|5709.86|0
1583764800000|2020-03-09 14:40:00|5720.78|5720.78|5693.08|5693.08|5725.18|5725.18|5693.08|5693.08|0
1583765100000|2020-03-09 14:45:00|5694.89|5694.89|5672.81|5672.81|5700.35|5700.35|5672.81|5672.81|0
1583765400000|2020-03-09 14:50:00|5670.99|5670.99|5674.89|5674.89|5676.97|5676.97|5659.49|5659.49|0
1583765700000|2020-03-09 14:55:00|5673.07|5673.07|5666.59|5666.59|5676.2|5676.2|5664.09|5664.09|0
1583766000000|2020-03-09 15:00:00|5666.27|5666.27|5672.93|5672.93|5682.46|5682.46|5661.89|5661.89|0
1583766300000|2020-03-09 15:05:00|5672.83|5672.83|5663.69|5663.69|5681.9|5681.9|5658.69|5658.69|0
1583766600000|2020-03-09 15:10:00|5660.05|5660.05|5675.59|5675.59|5685.33|5685.33|5660.05|5660.05|0
1583766900000|2020-03-09 15:15:00|5675.81|5675.81|5692.95|5692.95|5694.77|5694.77|5671.68|5671.68|0
1583767200000|2020-03-09 15:20:00|5692.64|5692.64|5696.96|5696.96|5700.26|5700.26|5680.44|5680.44|0
1583767500000|2020-03-09 15:25:00|5697.14|5697.14|5685.91|5685.91|5697.32|5697.32|5675.37|5675.37|0
1583767800000|2020-03-09 15:30:00|5687.73|5687.73|5686.33|5686.33|5689.55|5689.55|5665.66|5665.66|0
1583768100000|2020-03-09 15:35:00|5686.76|5686.76|5709.72|5709.72|5714.83|5714.83|5683.12|5683.12|0
1583768400000|2020-03-09 15:40:00|5713.36|5713.36|5714.97|5714.97|5716.79|5716.79|5700.45|5700.45|0
1583768700000|2020-03-09 15:45:00|5715.15|5715.15|5739.24|5739.24|5740.23|5740.23|5715.15|5715.15|0
1583769000000|2020-03-09 15:50:00|5735.6|5735.6|5722.57|5722.57|5739.67|5739.67|5718.53|5718.53|0
1583769300000|2020-03-09 15:55:00|5722.75|5722.75|5718.3|5718.3|5730.08|5730.08|5717.89|5717.89|0
1583769600000|2020-03-09 16:00:00|5717.67|5717.67|5712.25|5712.25|5720.86|5720.86|5706.99|5706.99|0
1583769900000|2020-03-09 16:05:00|5712.24|5712.24|5739.36|5739.36|5743.18|5743.18|5712.24|5712.24|0
1583770200000|2020-03-09 16:10:00|5737.54|5737.54|5721.95|5721.95|5742.96|5742.96|5716.52|5716.52|0
1583770500000|2020-03-09 16:15:00|5723.77|5723.77|5694.18|5694.18|5730.27|5730.27|5690.54|5690.54|0
1583770800000|2020-03-09 16:20:00|5693.73|5693.73|5679.66|5679.66|5699.95|5699.95|5678.36|5678.36|0
1583771100000|2020-03-09 16:25:00|5679.3|5679.3|5666.45|5666.45|5679.3|5679.3|5655.8|5655.8|0
1583828100000|2020-03-10 08:15:00|5680.55|5680.55|5703.82|5703.82|5704.35|5704.35|5672.58|5672.58|0
1583828400000|2020-03-10 08:20:00|5698.36|5698.36|5721.65|5721.65|5721.65|5721.65|5689.88|5689.88|0
1583828700000|2020-03-10 08:25:00|5719.83|5719.83|5735.11|5735.11|5738.65|5738.65|5718.01|5718.01|0
1583829000000|2020-03-10 08:30:00|5734.89|5734.89|5754.14|5754.14|5757.32|5757.32|5729.21|5729.21|0
1583829300000|2020-03-10 08:35:00|5754.59|5754.59|5772.28|5772.28|5772.28|5772.28|5750.95|5750.95|0
1583829600000|2020-03-10 08:40:00|5774.1|5774.1|5801.93|5801.93|5806.28|5806.28|5772.05|5772.05|0
1583829900000|2020-03-10 08:45:00|5803.75|5803.75|5808.24|5808.24|5816.18|5816.18|5796.41|5796.41|0
1583830200000|2020-03-10 08:50:00|5804.6|5804.6|5821.62|5821.62|5838.66|5838.66|5798.24|5798.24|0
1583830500000|2020-03-10 08:55:00|5820.99|5820.99|5838.02|5838.02|5841.97|5841.97|5820.99|5820.99|0
1583830800000|2020-03-10 09:00:00|5836.2|5836.2|5862.23|5862.23|5862.23|5862.23|5833.44|5833.44|0
1583831100000|2020-03-10 09:05:00|5862.54|5862.54|5832|5832|5862.54|5862.54|5824.39|5824.39|0
1583831400000|2020-03-10 09:10:00|5831.98|5831.98|5803.39|5803.39|5835.63|5835.63|5796.6|5796.6|0
1583831700000|2020-03-10 09:15:00|5803.7|5803.7|5843.39|5843.39|5843.39|5843.39|5803.7|5803.7|0
1583832000000|2020-03-10 09:20:00|5845.21|5845.21|5820.07|5820.07|5845.21|5845.21|5819.84|5819.84|0
1583832300000|2020-03-10 09:25:00|5818.25|5818.25|5812.56|5812.56|5827.35|5827.35|5812.56|5812.56|0
1583832600000|2020-03-10 09:30:00|5808.92|5808.92|5825.8|5825.8|5829.44|5829.44|5808.92|5808.92|0
1583832900000|2020-03-10 09:35:00|5827.62|5827.62|5846.99|5846.99|5848.81|5848.81|5827.62|5827.62|0
1583833200000|2020-03-10 09:40:00|5848.81|5848.81|5842.71|5842.71|5862.24|5862.24|5842.35|5842.35|0
1583833500000|2020-03-10 09:45:00|5837.26|5837.26|5849.11|5849.11|5853.55|5853.55|5835.12|5835.12|0
1583833800000|2020-03-10 09:50:00|5843.34|5843.34|5841.21|5841.21|5848.31|5848.31|5836.69|5836.69|0
1583834100000|2020-03-10 09:55:00|5841.42|5841.42|5849.4|5849.4|5849.4|5849.4|5835.96|5835.96|0
1583834400000|2020-03-10 10:00:00|5847.58|5847.58|5846.36|5846.36|5848.77|5848.77|5835.73|5835.73|0
1583834700000|2020-03-10 10:05:00|5848.18|5848.18|5854.52|5854.52|5854.52|5854.52|5844.39|5844.39|0
1583835000000|2020-03-10 10:10:00|5856.34|5856.34|5861.55|5861.55|5870.2|5870.2|5856.34|5856.34|0
1583835300000|2020-03-10 10:15:00|5863.37|5863.37|5854.09|5854.09|5863.37|5863.37|5846.64|5846.64|0
1583835600000|2020-03-10 10:20:00|5852.27|5852.27|5843.22|5843.22|5852.27|5852.27|5841.35|5841.35|0
1583835900000|2020-03-10 10:25:00|5845.04|5845.04|5855.33|5855.33|5858.97|5858.97|5844.42|5844.42|0
1583836200000|2020-03-10 10:30:00|5851.69|5851.69|5858.84|5858.84|5867.62|5867.62|5849.87|5849.87|0
1583836500000|2020-03-10 10:35:00|5857.9|5857.9|5856.64|5856.64|5858.8|5858.8|5852.91|5852.91|0
1583836800000|2020-03-10 10:40:00|5854.82|5854.82|5871.92|5871.92|5873.74|5873.74|5854.82|5854.82|0
1583837100000|2020-03-10 10:45:00|5872.13|5872.13|5883.61|5883.61|5887.25|5887.25|5872.13|5872.13|0
1583837400000|2020-03-10 10:50:00|5883.59|5883.59|5871.35|5871.35|5885.18|5885.18|5868.48|5868.48|0
1583837700000|2020-03-10 10:55:00|5874.99|5874.99|5862.84|5862.84|5874.99|5874.99|5861.02|5861.02|0
1583838000000|2020-03-10 11:00:00|5861.02|5861.02|5856.04|5856.04|5861.02|5861.02|5854.22|5854.22|0
1583838300000|2020-03-10 11:05:00|5852.4|5852.4|5848.92|5848.92|5852.47|5852.47|5845.28|5845.28|0
1583838600000|2020-03-10 11:10:00|5854.38|5854.38|5856.75|5856.75|5863.76|5863.76|5852.61|5852.61|0
1583838900000|2020-03-10 11:15:00|5854.93|5854.93|5844.23|5844.23|5858.03|5858.03|5844.23|5844.23|0
1583839200000|2020-03-10 11:20:00|5843.88|5843.88|5845.39|5845.39|5845.39|5845.39|5837.04|5837.04|0
1583839500000|2020-03-10 11:25:00|5839.94|5839.94|5836.43|5836.43|5845.39|5845.39|5834.61|5834.61|0
1583839800000|2020-03-10 11:30:00|5836.61|5836.61|5844.19|5844.19|5852.1|5852.1|5836.61|5836.61|0
1583840100000|2020-03-10 11:35:00|5840.55|5840.55|5843.87|5843.87|5848.47|5848.47|5834.92|5834.92|0
1583840400000|2020-03-10 11:40:00|5843.66|5843.66|5842.57|5842.57|5847.83|5847.83|5842.19|5842.19|0
1583840700000|2020-03-10 11:45:00|5840.75|5840.75|5825.99|5825.99|5842.57|5842.57|5824.17|5824.17|0
1583841000000|2020-03-10 11:50:00|5825.36|5825.36|5827.16|5827.16|5829|5829|5820.4|5820.4|0
1583841300000|2020-03-10 11:55:00|5825.34|5825.34|5825.08|5825.08|5836.08|5836.08|5821.39|5821.39|0
1583841600000|2020-03-10 12:00:00|5824.73|5824.73|5829.57|5829.57|5833.21|5833.21|5824.73|5824.73|0
1583841900000|2020-03-10 12:05:00|5831.39|5831.39|5813.23|5813.23|5833.21|5833.21|5809.6|5809.6|0
1583842200000|2020-03-10 12:10:00|5811.42|5811.42|5818.73|5818.73|5824.18|5824.18|5808.67|5808.67|0
1583842500000|2020-03-10 12:15:00|5815.09|5815.09|5812.99|5812.99|5816.63|5816.63|5797.19|5797.19|0
1583842800000|2020-03-10 12:20:00|5812.37|5812.37|5815.72|5815.72|5818.65|5818.65|5805.56|5805.56|0
1583843100000|2020-03-10 12:25:00|5817.85|5817.85|5804.42|5804.42|5819.67|5819.67|5804.42|5804.42|0
1583843400000|2020-03-10 12:30:00|5800.78|5800.78|5796.42|5796.42|5807.88|5807.88|5796.42|5796.42|0
1583843700000|2020-03-10 12:35:00|5798.24|5798.24|5783.68|5783.68|5798.24|5798.24|5778.79|5778.79|0
1583844000000|2020-03-10 12:40:00|5783.06|5783.06|5770.32|5770.32|5787.1|5787.1|5768.5|5768.5|0
1583844300000|2020-03-10 12:45:00|5768.5|5768.5|5777.8|5777.8|5781.44|5781.44|5763.73|5763.73|0
1583844600000|2020-03-10 12:50:00|5781.44|5781.44|5822.01|5822.01|5827.75|5827.75|5781.44|5781.44|0
1583844900000|2020-03-10 12:55:00|5820.19|5820.19|5796.57|5796.57|5827.37|5827.37|5796.57|5796.57|0
1583845200000|2020-03-10 13:00:00|5796.39|5796.39|5796.9|5796.9|5805.77|5805.77|5794.67|5794.67|0
1583845500000|2020-03-10 13:05:00|5797.36|5797.36|5774.03|5774.03|5797.41|5797.41|5770.39|5770.39|0
1583845800000|2020-03-10 13:10:00|5773.74|5773.74|5772.34|5772.34|5782.3|5782.3|5772.34|5772.34|0
1583846100000|2020-03-10 13:15:00|5770.53|5770.53|5770.81|5770.81|5773.23|5773.23|5763.54|5763.54|0
1583846400000|2020-03-10 13:20:00|5771.13|5771.13|5775.52|5775.52|5783.21|5783.21|5771.13|5771.13|0
1583846700000|2020-03-10 13:25:00|5775.21|5775.21|5765.5|5765.5|5775.21|5775.21|5761.88|5761.88|0
1583847000000|2020-03-10 13:30:00|5763.68|5763.68|5772.5|5772.5|5783.78|5783.78|5756.16|5756.16|0
1583847300000|2020-03-10 13:35:00|5771.88|5771.88|5744.87|5744.87|5771.88|5771.88|5742.51|5742.51|0
1583847600000|2020-03-10 13:40:00|5744.56|5744.56|5732.31|5732.31|5744.56|5744.56|5728.35|5728.35|0
1583847900000|2020-03-10 13:45:00|5734.12|5734.12|5732.13|5732.13|5743.36|5743.36|5729.96|5729.96|0
1583848200000|2020-03-10 13:50:00|5731.9|5731.9|5726.81|5726.81|5733.85|5733.85|5710.54|5710.54|0
1583848500000|2020-03-10 13:55:00|5724.99|5724.99|5715.19|5715.19|5734.49|5734.49|5713.37|5713.37|0
1583848800000|2020-03-10 14:00:00|5714.25|5714.25|5732.96|5732.96|5732.96|5732.96|5708.14|5708.14|0
1583849100000|2020-03-10 14:05:00|5731.14|5731.14|5739.13|5739.13|5740.28|5740.28|5714.4|5714.4|0
1583849400000|2020-03-10 14:10:00|5740.95|5740.95|5739.43|5739.43|5752.84|5752.84|5736.11|5736.11|0
1583849700000|2020-03-10 14:15:00|5739.36|5739.36|5735.58|5735.58|5747.77|5747.77|5727.67|5727.67|0
1583850000000|2020-03-10 14:20:00|5739.22|5739.22|5727.41|5727.41|5757.11|5757.11|5727.41|5727.41|0
1583850300000|2020-03-10 14:25:00|5727.1|5727.1|5723.21|5723.21|5728.08|5728.08|5719.88|5719.88|0
1583850600000|2020-03-10 14:30:00|5725.03|5725.03|5714.25|5714.25|5725.03|5725.03|5710.43|5710.43|0
1583850900000|2020-03-10 14:35:00|5716.07|5716.07|5700.25|5700.25|5719.71|5719.71|5700.05|5700.05|0
1583851200000|2020-03-10 14:40:00|5698.43|5698.43|5686.08|5686.08|5700.34|5700.34|5686.08|5686.08|0
1583851500000|2020-03-10 14:45:00|5680.62|5680.62|5661.88|5661.88|5689.71|5689.71|5661.88|5661.88|0
1583851800000|2020-03-10 14:50:00|5665.52|5665.52|5624.2|5624.2|5673.44|5673.44|5624.2|5624.2|0
1583852100000|2020-03-10 14:55:00|5624.14|5624.14|5637.8|5637.8|5664.82|5664.82|5624.14|5624.14|0
1583852400000|2020-03-10 15:00:00|5641.44|5641.44|5653.38|5653.38|5655.83|5655.83|5632.13|5632.13|0
1583852700000|2020-03-10 15:05:00|5653.15|5653.15|5666.87|5666.87|5667.09|5667.09|5649.15|5649.15|0
1583853000000|2020-03-10 15:10:00|5663.23|5663.23|5644.32|5644.32|5663.23|5663.23|5642.81|5642.81|0
1583853300000|2020-03-10 15:15:00|5642.5|5642.5|5613.32|5613.32|5648.91|5648.91|5607.86|5607.86|0
1583853600000|2020-03-10 15:20:00|5616.96|5616.96|5597.58|5597.58|5626.99|5626.99|5597.58|5597.58|0
1583853900000|2020-03-10 15:25:00|5597.4|5597.4|5594.78|5594.78|5622.76|5622.76|5586.17|5586.17|0
1583854200000|2020-03-10 15:30:00|5596.6|5596.6|5590.07|5590.07|5608.01|5608.01|5582.88|5582.88|0
1583854500000|2020-03-10 15:35:00|5588.25|5588.25|5583.95|5583.95|5593.89|5593.89|5577.25|5577.25|0
1583854800000|2020-03-10 15:40:00|5587.59|5587.59|5633.32|5633.32|5633.32|5633.32|5577.67|5577.67|0
1583855100000|2020-03-10 15:45:00|5631.5|5631.5|5630.42|5630.42|5656.24|5656.24|5627.86|5627.86|0
1583855400000|2020-03-10 15:50:00|5629.78|5629.78|5597.23|5597.23|5635.64|5635.64|5589.8|5589.8|0
1583855700000|2020-03-10 15:55:00|5597.86|5597.86|5612.64|5612.64|5623.77|5623.77|5578.77|5578.77|0
1583856000000|2020-03-10 16:00:00|5612.51|5612.51|5631.75|5631.75|5649.66|5649.66|5612.51|5612.51|0
1583856300000|2020-03-10 16:05:00|5631.56|5631.56|5630.5|5630.5|5646.02|5646.02|5624.29|5624.29|0
1583856600000|2020-03-10 16:10:00|5637.78|5637.78|5665.72|5665.72|5669.35|5669.35|5631.31|5631.31|0
1583856900000|2020-03-10 16:15:00|5666.35|5666.35|5666.37|5666.37|5671.93|5671.93|5656.82|5656.82|0
1583857200000|2020-03-10 16:20:00|5664.55|5664.55|5629.05|5629.05|5666.37|5666.37|5624.21|5624.21|0
1583857500000|2020-03-10 16:25:00|5629.23|5629.23|5619.85|5619.85|5636.24|5636.24|5615.28|5615.28|0
1583914500000|2020-03-11 08:15:00|5669.94|5669.94|5678.11|5678.11|5678.11|5678.11|5656.32|5656.32|0
1583914800000|2020-03-11 08:20:00|5677.8|5677.8|5656.41|5656.41|5681.65|5681.65|5656.41|5656.41|0
1583915100000|2020-03-11 08:25:00|5660.05|5660.05|5642.38|5642.38|5660.05|5660.05|5633.94|5633.94|0
1583915400000|2020-03-11 08:30:00|5642.07|5642.07|5686.88|5686.88|5694.93|5694.93|5629.59|5629.59|0
1583915700000|2020-03-11 08:35:00|5683.24|5683.24|5707.47|5707.47|5722.72|5722.72|5683.24|5683.24|0
1583916000000|2020-03-11 08:40:00|5709.29|5709.29|5730.84|5730.84|5730.84|5730.84|5704.24|5704.24|0
1583916300000|2020-03-11 08:45:00|5734.48|5734.48|5725.97|5725.97|5737.57|5737.57|5718.32|5718.32|0
1583916600000|2020-03-11 08:50:00|5722.33|5722.33|5721.36|5721.36|5729.82|5729.82|5714.84|5714.84|0
1583916900000|2020-03-11 08:55:00|5723.17|5723.17|5736.19|5736.19|5753.3|5753.3|5714.74|5714.74|0
1583917200000|2020-03-11 09:00:00|5735.74|5735.74|5757.45|5757.45|5758.65|5758.65|5730.41|5730.41|0
1583917500000|2020-03-11 09:05:00|5757|5757|5752.91|5752.91|5762.77|5762.77|5738.87|5738.87|0
1583917800000|2020-03-11 09:10:00|5754.73|5754.73|5739.17|5739.17|5768.24|5768.24|5732.24|5732.24|0
1583918100000|2020-03-11 09:15:00|5735.54|5735.54|5706.79|5706.79|5735.54|5735.54|5706.79|5706.79|0
1583918400000|2020-03-11 09:20:00|5704.97|5704.97|5693.33|5693.33|5708.19|5708.19|5688.26|5688.26|0
1583918700000|2020-03-11 09:25:00|5691.51|5691.51|5694.87|5694.87|5698.5|5698.5|5682.22|5682.22|0
1583919000000|2020-03-11 09:30:00|5695.51|5695.51|5682.76|5682.76|5697.88|5697.88|5680.94|5680.94|0
1583919300000|2020-03-11 09:35:00|5682.45|5682.45|5656.58|5656.58|5683.07|5683.07|5652.94|5652.94|0
1583919600000|2020-03-11 09:40:00|5652.94|5652.94|5656.89|5656.89|5660.83|5660.83|5649.07|5649.07|0
1583919900000|2020-03-11 09:45:00|5655.08|5655.08|5662.8|5662.8|5672.12|5672.12|5653.59|5653.59|0
1583920200000|2020-03-11 09:50:00|5663.74|5663.74|5658.86|5658.86|5664.19|5664.19|5648.57|5648.57|0
1583920500000|2020-03-11 09:55:00|5657.61|5657.61|5673.43|5673.43|5673.43|5673.43|5651.83|5651.83|0
1583920800000|2020-03-11 10:00:00|5674.06|5674.06|5667.68|5667.68|5674.89|5674.89|5661.51|5661.51|0
1583921100000|2020-03-11 10:05:00|5662.22|5662.22|5658.4|5658.4|5665.86|5665.86|5655.02|5655.02|0
1583921400000|2020-03-11 10:10:00|5658.71|5658.71|5669.65|5669.65|5671.47|5671.47|5652.03|5652.03|0
1583921700000|2020-03-11 10:15:00|5670.28|5670.28|5669.97|5669.97|5675.19|5675.19|5669.36|5669.36|0
1583922000000|2020-03-11 10:20:00|5670.15|5670.15|5660.5|5660.5|5672.15|5672.15|5658.22|5658.22|0
1583922300000|2020-03-11 10:25:00|5660.49|5660.49|5650.16|5650.16|5661|5661|5637.96|5637.96|0
1583922600000|2020-03-11 10:30:00|5648.34|5648.34|5676.8|5676.8|5684.67|5684.67|5647.34|5647.34|0
1583922900000|2020-03-11 10:35:00|5676.49|5676.49|5660.98|5660.98|5681.7|5681.7|5660.98|5660.98|0
1583923200000|2020-03-11 10:40:00|5660.95|5660.95|5676.94|5676.94|5676.94|5676.94|5660.95|5660.95|0
1583923500000|2020-03-11 10:45:00|5682.4|5682.4|5699.37|5699.37|5705.36|5705.36|5679.81|5679.81|0
1583923800000|2020-03-11 10:50:00|5699.16|5699.16|5694.14|5694.14|5699.16|5699.16|5691.6|5691.6|0
1583924100000|2020-03-11 10:55:00|5692.32|5692.32|5687.48|5687.48|5698.95|5698.95|5687.48|5687.48|0
1583924400000|2020-03-11 11:00:00|5685.66|5685.66|5700.62|5700.62|5706.14|5706.14|5685.66|5685.66|0
1583924700000|2020-03-11 11:05:00|5698.8|5698.8|5683.02|5683.02|5700.8|5700.8|5680.38|5680.38|0
1583925000000|2020-03-11 11:10:00|5683.25|5683.25|5690.67|5690.67|5691.15|5691.15|5677.26|5677.26|0
1583925300000|2020-03-11 11:15:00|5690.45|5690.45|5687.39|5687.39|5691.39|5691.39|5679.66|5679.66|0
1583925600000|2020-03-11 11:20:00|5681.93|5681.93|5679.74|5679.74|5689.33|5689.33|5677.74|5677.74|0
1583925900000|2020-03-11 11:25:00|5679.43|5679.43|5668.25|5668.25|5679.43|5679.43|5660.87|5660.87|0
1583926200000|2020-03-11 11:30:00|5668.3|5668.3|5662.23|5662.23|5670.16|5670.16|5657.74|5657.74|0
1583926500000|2020-03-11 11:35:00|5662.46|5662.46|5664.89|5664.89|5668.58|5668.58|5657.1|5657.1|0
1583926800000|2020-03-11 11:40:00|5661.25|5661.25|5646.57|5646.57|5663.43|5663.43|5641.99|5641.99|0
1583927100000|2020-03-11 11:45:00|5650.21|5650.21|5660|5660|5660|5660|5644.9|5644.9|0
1583927400000|2020-03-11 11:50:00|5656.36|5656.36|5647.77|5647.77|5656.36|5656.36|5647.4|5647.4|0
1583927700000|2020-03-11 11:55:00|5649.59|5649.59|5660.19|5660.19|5667.11|5667.11|5649.03|5649.03|0
1583928000000|2020-03-11 12:00:00|5660.64|5660.64|5676.45|5676.45|5676.45|5676.45|5660.64|5660.64|0
1583928300000|2020-03-11 12:05:00|5674.63|5674.63|5659.98|5659.98|5674.63|5674.63|5659.77|5659.77|0
1583928600000|2020-03-11 12:10:00|5661.8|5661.8|5658.3|5658.3|5662.37|5662.37|5653.27|5653.27|0
1583928900000|2020-03-11 12:15:00|5660.12|5660.12|5643.47|5643.47|5666.74|5666.74|5643.47|5643.47|0
1583929200000|2020-03-11 12:20:00|5644.72|5644.72|5646.34|5646.34|5667.81|5667.81|5636.47|5636.47|0
1583929500000|2020-03-11 12:25:00|5646.65|5646.65|5635.24|5635.24|5648.69|5648.69|5635.05|5635.05|0
1583929800000|2020-03-11 12:30:00|5634.93|5634.93|5616.18|5616.18|5634.93|5634.93|5608.42|5608.42|0
1583930100000|2020-03-11 12:35:00|5615.24|5615.24|5610.07|5610.07|5616.15|5616.15|5600.26|5600.26|0
1583930400000|2020-03-11 12:40:00|5610.12|5610.12|5606.81|5606.81|5610.45|5610.45|5602.95|5602.95|0
1583930700000|2020-03-11 12:45:00|5610.45|5610.45|5610.32|5610.32|5618.8|5618.8|5609.31|5609.31|0
1583931000000|2020-03-11 12:50:00|5606.68|5606.68|5600.46|5600.46|5606.99|5606.99|5596|5596|0
1583931300000|2020-03-11 12:55:00|5602.27|5602.27|5597.21|5597.21|5602.27|5602.27|5595.59|5595.59|0
1583931600000|2020-03-11 13:00:00|5597.2|5597.2|5622.85|5622.85|5623.17|5623.17|5595.38|5595.38|0
1583931900000|2020-03-11 13:05:00|5622.23|5622.23|5615.74|5615.74|5622.23|5622.23|5611.03|5611.03|0
1583932200000|2020-03-11 13:10:00|5610.28|5610.28|5596.29|5596.29|5611.86|5611.86|5592.01|5592.01|0
1583932500000|2020-03-11 13:15:00|5594.47|5594.47|5587.64|5587.64|5596.57|5596.57|5587.64|5587.64|0
1583932800000|2020-03-11 13:20:00|5587.19|5587.19|5600.14|5600.14|5601.6|5601.6|5587.19|5587.19|0
1583933100000|2020-03-11 13:25:00|5600.25|5600.25|5613.37|5613.37|5613.69|5613.69|5600.25|5600.25|0
1583933400000|2020-03-11 13:30:00|5620.65|5620.65|5611.58|5611.58|5620.65|5620.65|5595.55|5595.55|0
1583933700000|2020-03-11 13:35:00|5613.39|5613.39|5586.93|5586.93|5613.64|5613.64|5586.93|5586.93|0
1583934000000|2020-03-11 13:40:00|5586.62|5586.62|5590.02|5590.02|5611.15|5611.15|5581.48|5581.48|0
1583934300000|2020-03-11 13:45:00|5590.33|5590.33|5585.06|5585.06|5601.21|5601.21|5581.01|5581.01|0
1583934600000|2020-03-11 13:50:00|5583.24|5583.24|5590.31|5590.31|5600.47|5600.47|5576.87|5576.87|0
1583934900000|2020-03-11 13:55:00|5588.49|5588.49|5599.69|5599.69|5610.46|5610.46|5578.76|5578.76|0
1583935200000|2020-03-11 14:00:00|5596.05|5596.05|5590.63|5590.63|5605.08|5605.08|5586.18|5586.18|0
1583935500000|2020-03-11 14:05:00|5592.45|5592.45|5598.34|5598.34|5608.69|5608.69|5581.25|5581.25|0
1583935800000|2020-03-11 14:10:00|5600.16|5600.16|5598.96|5598.96|5601.98|5601.98|5583.31|5583.31|0
1583936100000|2020-03-11 14:15:00|5597.14|5597.14|5596.81|5596.81|5600.04|5600.04|5590.42|5590.42|0
1583936400000|2020-03-11 14:20:00|5596.63|5596.63|5572.32|5572.32|5596.63|5596.63|5572.32|5572.32|0
1583936700000|2020-03-11 14:25:00|5575.95|5575.95|5565.59|5565.59|5587.39|5587.39|5565.59|5565.59|0
1583937000000|2020-03-11 14:30:00|5561.95|5561.95|5567.74|5567.74|5570.1|5570.1|5558.77|5558.77|0
1583937300000|2020-03-11 14:35:00|5575.02|5575.02|5549.43|5549.43|5575.02|5575.02|5546.93|5546.93|0
1583937600000|2020-03-11 14:40:00|5550.68|5550.68|5546.54|5546.54|5557.43|5557.43|5540.05|5540.05|0
1583937900000|2020-03-11 14:45:00|5548.36|5548.36|5550.13|5550.13|5566.78|5566.78|5546.44|5546.44|0
1583938200000|2020-03-11 14:50:00|5550.44|5550.44|5546.5|5546.5|5555.43|5555.43|5540.62|5540.62|0
1583938500000|2020-03-11 14:55:00|5548.32|5548.32|5549|5549|5552.64|5552.64|5530.41|5530.41|0
1583938800000|2020-03-11 15:00:00|5549.62|5549.62|5543.86|5543.86|5570.4|5570.4|5543.86|5543.86|0
1583939100000|2020-03-11 15:05:00|5545.68|5545.68|5552.78|5552.78|5554.17|5554.17|5535.67|5535.67|0
1583939400000|2020-03-11 15:10:00|5552.79|5552.79|5561.24|5561.24|5563.31|5563.31|5540.92|5540.92|0
1583939700000|2020-03-11 15:15:00|5560.93|5560.93|5542.71|5542.71|5560.93|5560.93|5540.89|5540.89|0
1583940000000|2020-03-11 15:20:00|5544.53|5544.53|5527.72|5527.72|5547.28|5547.28|5527.72|5527.72|0
1583940300000|2020-03-11 15:25:00|5527.49|5527.49|5535.07|5535.07|5539.65|5539.65|5527.49|5527.49|0
1583940600000|2020-03-11 15:30:00|5533.25|5533.25|5537.5|5537.5|5544.14|5544.14|5524.6|5524.6|0
1583940900000|2020-03-11 15:35:00|5537.82|5537.82|5554.62|5554.62|5556.44|5556.44|5524.73|5524.73|0
1583941200000|2020-03-11 15:40:00|5554.94|5554.94|5535.28|5535.28|5558.9|5558.9|5531.64|5531.64|0
1583941500000|2020-03-11 15:45:00|5531.61|5531.61|5548.96|5548.96|5551.16|5551.16|5531.43|5531.43|0
1583941800000|2020-03-11 15:50:00|5549.14|5549.14|5542.82|5542.82|5554.02|5554.02|5541.13|5541.13|0
1583942100000|2020-03-11 15:55:00|5539.18|5539.18|5550.36|5550.36|5550.36|5550.36|5531.27|5531.27|0
1583942400000|2020-03-11 16:00:00|5546.72|5546.72|5548.89|5548.89|5548.89|5548.89|5528.17|5528.17|0
1583942700000|2020-03-11 16:05:00|5549.12|5549.12|5549.89|5549.89|5551.71|5551.71|5534.67|5534.67|0
1583943000000|2020-03-11 16:10:00|5550.83|5550.83|5568.59|5568.59|5568.59|5568.59|5550.83|5550.83|0
1583943300000|2020-03-11 16:15:00|5566.77|5566.77|5560.77|5560.77|5570.41|5570.41|5556.97|5556.97|0
1583943600000|2020-03-11 16:20:00|5561.39|5561.39|5548.8|5548.8|5568.27|5568.27|5547.98|5547.98|0
1583943900000|2020-03-11 16:25:00|5549.43|5549.43|5529.09|5529.09|5549.44|5549.44|5524.35|5524.35|0
1584000900000|2020-03-12 08:15:00|5085.55|5085.55|5121.79|5121.79|5121.79|5121.79|5083.35|5083.35|0
1584001200000|2020-03-12 08:20:00|5127.25|5127.25|5141.66|5141.66|5159.68|5159.68|5123.53|5123.53|0
1584001500000|2020-03-12 08:25:00|5141.03|5141.03|5087.86|5087.86|5141.03|5141.03|5086.92|5086.92|0
1584001800000|2020-03-12 08:30:00|5088.48|5088.48|5069.21|5069.21|5098.91|5098.91|5067.91|5067.91|0
1584002100000|2020-03-12 08:35:00|5068.58|5068.58|5042.63|5042.63|5072.44|5072.44|5034.83|5034.83|0
1584002400000|2020-03-12 08:40:00|5046.27|5046.27|5041.2|5041.2|5062.92|5062.92|5035.43|5035.43|0
1584002700000|2020-03-12 08:45:00|5039.39|5039.39|5032.02|5032.02|5053.7|5053.7|5029.81|5029.81|0
1584003000000|2020-03-12 08:50:00|5048.39|5048.39|5080.45|5080.45|5080.45|5080.45|5046.52|5046.52|0
1584003300000|2020-03-12 08:55:00|5091.36|5091.36|5084.26|5084.26|5111.06|5111.06|5084.26|5084.26|0
1584003600000|2020-03-12 09:00:00|5083.9|5083.9|5080.5|5080.5|5094.53|5094.53|5076.6|5076.6|0
1584003900000|2020-03-12 09:05:00|5082.32|5082.32|5059.46|5059.46|5084.14|5084.14|5052.81|5052.81|0
1584004200000|2020-03-12 09:10:00|5057.64|5057.64|5058.08|5058.08|5064.33|5064.33|5052.61|5052.61|0
1584004500000|2020-03-12 09:15:00|5058.71|5058.71|5063.27|5063.27|5071.12|5071.12|5058.71|5058.71|0
1584004800000|2020-03-12 09:20:00|5063.09|5063.09|5085.93|5085.93|5085.93|5085.93|5061.29|5061.29|0
1584005100000|2020-03-12 09:25:00|5086.24|5086.24|5068.93|5068.93|5086.24|5086.24|5067.11|5067.11|0
1584005400000|2020-03-12 09:30:00|5069.07|5069.07|5081.52|5081.52|5085.16|5085.16|5066.87|5066.87|0
1584005700000|2020-03-12 09:35:00|5079.7|5079.7|5079.11|5079.11|5081.11|5081.11|5067.8|5067.8|0
1584006000000|2020-03-12 09:40:00|5080.93|5080.93|5104.8|5104.8|5106.62|5106.62|5080.93|5080.93|0
1584006300000|2020-03-12 09:45:00|5105.11|5105.11|5129.48|5129.48|5131.66|5131.66|5105.11|5105.11|0
1584006600000|2020-03-12 09:50:00|5131.3|5131.3|5131.57|5131.57|5131.73|5131.73|5120.97|5120.97|0
1584006900000|2020-03-12 09:55:00|5131.74|5131.74|5121.49|5121.49|5146.06|5146.06|5119.35|5119.35|0
1584007200000|2020-03-12 10:00:00|5121.8|5121.8|5109.2|5109.2|5121.8|5121.8|5109.2|5109.2|0
1584007500000|2020-03-12 10:05:00|5108.84|5108.84|5109.93|5109.93|5113.5|5113.5|5106.17|5106.17|0
1584007800000|2020-03-12 10:10:00|5111.75|5111.75|5101.64|5101.64|5120.31|5120.31|5099.36|5099.36|0
1584008100000|2020-03-12 10:15:00|5103.46|5103.46|5096.72|5096.72|5103.46|5103.46|5093.02|5093.02|0
1584008400000|2020-03-12 10:20:00|5096.19|5096.19|5081.26|5081.26|5097.03|5097.03|5079.2|5079.2|0
1584008700000|2020-03-12 10:25:00|5079.44|5079.44|5100.65|5100.65|5100.76|5100.76|5078.19|5078.19|0
1584009000000|2020-03-12 10:30:00|5098.84|5098.84|5102.69|5102.69|5106.81|5106.81|5093.66|5093.66|0
1584009300000|2020-03-12 10:35:00|5102.72|5102.72|5111.26|5111.26|5118.24|5118.24|5098.8|5098.8|0
1584009600000|2020-03-12 10:40:00|5109.44|5109.44|5113.93|5113.93|5123.29|5123.29|5105.92|5105.92|0
1584009900000|2020-03-12 10:45:00|5114.45|5114.45|5117.53|5117.53|5125.19|5125.19|5113.34|5113.34|0
1584010200000|2020-03-12 10:50:00|5117.44|5117.44|5120.87|5120.87|5120.87|5120.87|5111.15|5111.15|0
1584010500000|2020-03-12 10:55:00|5120.56|5120.56|5133.53|5133.53|5133.53|5133.53|5113.88|5113.88|0
1584010800000|2020-03-12 11:00:00|5134.15|5134.15|5127.86|5127.86|5136.27|5136.27|5124.23|5124.23|0
1584011100000|2020-03-12 11:05:00|5128.04|5128.04|5122.87|5122.87|5129.23|5129.23|5122.19|5122.19|0
1584011400000|2020-03-12 11:10:00|5122.56|5122.56|5122.56|5122.56|5126.06|5126.06|5115.75|5115.75|0
1584011700000|2020-03-12 11:15:00|5122.79|5122.79|5127.13|5127.13|5131.01|5131.01|5122.79|5122.79|0
1584012000000|2020-03-12 11:20:00|5127.03|5127.03|5138.6|5138.6|5138.6|5138.6|5127.03|5127.03|0
1584012300000|2020-03-12 11:25:00|5138.34|5138.34|5129.03|5129.03|5138.58|5138.58|5123.75|5123.75|0
1584012600000|2020-03-12 11:30:00|5130.85|5130.85|5136.13|5136.13|5136.76|5136.76|5128.72|5128.72|0
1584012900000|2020-03-12 11:35:00|5135.82|5135.82|5131.1|5131.1|5137.27|5137.27|5128.95|5128.95|0
1584013200000|2020-03-12 11:40:00|5130.84|5130.84|5112.4|5112.4|5131.1|5131.1|5112.4|5112.4|0
1584013500000|2020-03-12 11:45:00|5112.16|5112.16|5121.48|5121.48|5128.76|5128.76|5112.16|5112.16|0
1584013800000|2020-03-12 11:50:00|5119.66|5119.66|5117.16|5117.16|5119.66|5119.66|5109.51|5109.51|0
1584014100000|2020-03-12 11:55:00|5117.15|5117.15|5123.48|5123.48|5131.51|5131.51|5112.8|5112.8|0
1584014400000|2020-03-12 12:00:00|5124.42|5124.42|5119.91|5119.91|5131.07|5131.07|5111.91|5111.91|0
1584014700000|2020-03-12 12:05:00|5120.54|5120.54|5120.19|5120.19|5122.12|5122.12|5101.99|5101.99|0
1584015000000|2020-03-12 12:10:00|5120.56|5120.56|5117.46|5117.46|5126.33|5126.33|5111.69|5111.69|0
1584015300000|2020-03-12 12:15:00|5112|5112|5114.07|5114.07|5122.36|5122.36|5112|5112|0
1584015600000|2020-03-12 12:20:00|5113.76|5113.76|5118.5|5118.5|5121.77|5121.77|5112.08|5112.08|0
1584015900000|2020-03-12 12:25:00|5118.41|5118.41|5113.21|5113.21|5146.13|5146.13|5107.32|5107.32|0
1584016200000|2020-03-12 12:30:00|5113.56|5113.56|5107.86|5107.86|5114.61|5114.61|5104.22|5104.22|0
1584016500000|2020-03-12 12:35:00|5106.04|5106.04|5109.66|5109.66|5111.8|5111.8|5102.7|5102.7|0
1584016800000|2020-03-12 12:40:00|5107.84|5107.84|5127.88|5127.88|5131.52|5131.52|5107.84|5107.84|0
1584017100000|2020-03-12 12:45:00|5126.06|5126.06|5110.01|5110.01|5153.45|5153.45|5105.83|5105.83|0
1584017400000|2020-03-12 12:50:00|5109.99|5109.99|5090.88|5090.88|5121.27|5121.27|5075.96|5075.96|0
1584017700000|2020-03-12 12:55:00|5094.52|5094.52|5094.59|5094.59|5100.71|5100.71|5074.26|5074.26|0
1584018000000|2020-03-12 13:00:00|5092.77|5092.77|5092.46|5092.46|5100.67|5100.67|5074.38|5074.38|0
1584018300000|2020-03-12 13:05:00|5090.64|5090.64|5107.17|5107.17|5111.44|5111.44|5079.27|5079.27|0
1584018600000|2020-03-12 13:10:00|5103.53|5103.53|5093.84|5093.84|5111.15|5111.15|5091.17|5091.17|0
1584018900000|2020-03-12 13:15:00|5094.15|5094.15|5087.03|5087.03|5103.42|5103.42|5084.08|5084.08|0
1584019200000|2020-03-12 13:20:00|5087.06|5087.06|5066.42|5066.42|5088.4|5088.4|5062.78|5062.78|0
1584019500000|2020-03-12 13:25:00|5064.6|5064.6|5057.33|5057.33|5078.02|5078.02|5050.14|5050.14|0
1584019800000|2020-03-12 13:30:00|5050.06|5050.06|5064.12|5064.12|5069.57|5069.57|5030.5|5030.5|0
1584020100000|2020-03-12 13:35:00|5067.76|5067.76|5035.46|5035.46|5067.76|5067.76|5023.49|5023.49|0
1584020400000|2020-03-12 13:40:00|5039.1|5039.1|5019.66|5019.66|5039.28|5039.28|4993.88|4993.88|0
1584020700000|2020-03-12 13:45:00|5017.84|5017.84|5061.47|5061.47|5065.91|5065.91|5006.12|5006.12|0
1584021000000|2020-03-12 13:50:00|5065.11|5065.11|5031.73|5031.73|5073.88|5073.88|5010.18|5010.18|0
1584021300000|2020-03-12 13:55:00|5048.11|5048.11|5095.04|5095.04|5097.26|5097.26|5048.11|5048.11|0
1584021600000|2020-03-12 14:00:00|5095.27|5095.27|5046.52|5046.52|5095.89|5095.89|5046.52|5046.52|0
1584021900000|2020-03-12 14:05:00|5048.34|5048.34|5058|5058|5070.08|5070.08|5039.68|5039.68|0
1584022200000|2020-03-12 14:10:00|5065.27|5065.27|5067.12|5067.12|5091.2|5091.2|5056.85|5056.85|0
1584022500000|2020-03-12 14:15:00|5067.34|5067.34|5050.08|5050.08|5080.2|5080.2|5048.26|5048.26|0
1584022800000|2020-03-12 14:20:00|5051.9|5051.9|5054.44|5054.44|5065.36|5065.36|5048.07|5048.07|0
1584023100000|2020-03-12 14:25:00|5052.62|5052.62|5045.14|5045.14|5072.24|5072.24|5044.46|5044.46|0
1584023400000|2020-03-12 14:30:00|5045.23|5045.23|5050.33|5050.33|5060.25|5060.25|5035.2|5035.2|0
1584023700000|2020-03-12 14:35:00|5044.88|5044.88|5037.25|5037.25|5056.94|5056.94|5034.92|5034.92|0
1584024000000|2020-03-12 14:40:00|5035.43|5035.43|5037.2|5037.2|5049.03|5049.03|5032.9|5032.9|0
1584024300000|2020-03-12 14:45:00|5037.04|5037.04|5032.84|5032.84|5044.77|5044.77|5029.09|5029.09|0
1584024600000|2020-03-12 14:50:00|5033.02|5033.02|5056.84|5056.84|5059.45|5059.45|5033.02|5033.02|0
1584024900000|2020-03-12 14:55:00|5053.2|5053.2|5053.97|5053.97|5062.01|5062.01|5048.1|5048.1|0
1584025200000|2020-03-12 15:00:00|5052.15|5052.15|5025.09|5025.09|5052.15|5052.15|5020.7|5020.7|0
1584025500000|2020-03-12 15:05:00|5026.91|5026.91|5020.52|5020.52|5033.71|5033.71|5012.59|5012.59|0
1584025800000|2020-03-12 15:10:00|5022.34|5022.34|5007.7|5007.7|5024.04|5024.04|4998.65|4998.65|0
1584026100000|2020-03-12 15:15:00|5009.52|5009.52|4998.56|4998.56|5021.79|5021.79|4998.56|4998.56|0
1584026400000|2020-03-12 15:20:00|4997.88|4997.88|5031.5|5031.5|5037.51|5037.51|4997.88|4997.88|0
1584026700000|2020-03-12 15:25:00|5029.69|5029.69|5029.04|5029.04|5044.14|5044.14|5026.27|5026.27|0
1584027000000|2020-03-12 15:30:00|5029.66|5029.66|5016.8|5016.8|5039.11|5039.11|5014.3|5014.3|0
1584027300000|2020-03-12 15:35:00|5014.98|5014.98|4987.97|4987.97|5025.25|5025.25|4983.8|4983.8|0
1584027600000|2020-03-12 15:40:00|4988.06|4988.06|4962.05|4962.05|4989.8|4989.8|4961.36|4961.36|0
1584027900000|2020-03-12 15:45:00|4965.69|4965.69|4888.92|4888.92|4968.74|4968.74|4887.1|4887.1|0
1584028200000|2020-03-12 15:50:00|4887.1|4887.1|4927.17|4927.17|4927.17|4927.17|4863.08|4863.08|0
1584028500000|2020-03-12 15:55:00|4927.8|4927.8|4947.47|4947.47|4956.86|4956.86|4927.8|4927.8|0
1584028800000|2020-03-12 16:00:00|4945.65|4945.65|4916.8|4916.8|4947.07|4947.07|4916.2|4916.2|0
1584029100000|2020-03-12 16:05:00|4917.42|4917.42|4895.3|4895.3|4924.51|4924.51|4894.85|4894.85|0
1584029400000|2020-03-12 16:10:00|4897.12|4897.12|4888.92|4888.92|4904.86|4904.86|4864.21|4864.21|0
1584029700000|2020-03-12 16:15:00|4890.74|4890.74|4881.13|4881.13|4917.76|4917.76|4879.29|4879.29|0
1584030000000|2020-03-12 16:20:00|4879.31|4879.31|4930.37|4930.37|4930.6|4930.6|4877.49|4877.49|0
1584030300000|2020-03-12 16:25:00|4926.73|4926.73|4922.39|4922.39|4944.5|4944.5|4914.32|4914.32|0
1584087300000|2020-03-13 08:15:00|5042.35|5042.35|4955|4955|5042.43|5042.43|4955|4955|0
1584087600000|2020-03-13 08:20:00|4960.46|4960.46|5056.22|5056.22|5056.22|5056.22|4958.64|4958.64|0
1584087900000|2020-03-13 08:25:00|5063.5|5063.5|5014.75|5014.75|5067.14|5067.14|5014.75|5014.75|0
1584088200000|2020-03-13 08:30:00|5009.29|5009.29|4972.69|4972.69|5010.17|5010.17|4961.77|4961.77|0
1584088500000|2020-03-13 08:35:00|4969.05|4969.05|4931.53|4931.53|4969.05|4969.05|4926.8|4926.8|0
1584088800000|2020-03-13 08:40:00|4938.81|4938.81|4936.39|4936.39|4963.77|4963.77|4929.43|4929.43|0
1584089100000|2020-03-13 08:45:00|4938.21|4938.21|4908.12|4908.12|4958.92|4958.92|4908.12|4908.12|0
1584089400000|2020-03-13 08:50:00|4913.58|4913.58|4937.74|4937.74|4952.62|4952.62|4911.5|4911.5|0
1584089700000|2020-03-13 08:55:00|4937.65|4937.65|4921.94|4921.94|4951.54|4951.54|4911.91|4911.91|0
1584090000000|2020-03-13 09:00:00|4920.12|4920.12|4913.47|4913.47|4937.83|4937.83|4913.47|4913.47|0
1584090300000|2020-03-13 09:05:00|4912.85|4912.85|4929.79|4929.79|4937.82|4937.82|4907.08|4907.08|0
1584090600000|2020-03-13 09:10:00|4929.82|4929.82|4951.34|4951.34|4964.41|4964.41|4926.35|4926.35|0
1584090900000|2020-03-13 09:15:00|4954.98|4954.98|4945.15|4945.15|4958.62|4958.62|4937.61|4937.61|0
1584091200000|2020-03-13 09:20:00|4941.51|4941.51|4956.13|4956.13|4962.61|4962.61|4936.62|4936.62|0
1584091500000|2020-03-13 09:25:00|4954.31|4954.31|4949.67|4949.67|4956.2|4956.2|4940.22|4940.22|0
1584091800000|2020-03-13 09:30:00|4953.31|4953.31|4958.01|4958.01|4958.01|4958.01|4942.91|4942.91|0
1584092100000|2020-03-13 09:35:00|4959.26|4959.26|4969.22|4969.22|4972.46|4972.46|4951.59|4951.59|0
1584092400000|2020-03-13 09:40:00|4968.79|4968.79|4982.87|4982.87|4982.87|4982.87|4968.79|4968.79|0
1584092700000|2020-03-13 09:45:00|4979.23|4979.23|4988.37|4988.37|4988.37|4988.37|4973.75|4973.75|0
1584093000000|2020-03-13 09:50:00|4992.01|4992.01|4985.45|4985.45|4996.59|4996.59|4981.7|4981.7|0
1584093300000|2020-03-13 09:55:00|4989.09|4989.09|4993.97|4993.97|5003.62|5003.62|4983.2|4983.2|0
1584093600000|2020-03-13 10:00:00|4993.74|4993.74|5013.57|5013.57|5015.98|5015.98|4993.74|4993.74|0
1584093900000|2020-03-13 10:05:00|5013.53|5013.53|5000.9|5000.9|5013.76|5013.76|4985.35|4985.35|0
1584094200000|2020-03-13 10:10:00|5001.52|5001.52|5015.09|5015.09|5018.73|5018.73|4999.7|4999.7|0
1584094500000|2020-03-13 10:15:00|5016.45|5016.45|5039.45|5039.45|5039.45|5039.45|5016.37|5016.37|0
1584094800000|2020-03-13 10:20:00|5041.27|5041.27|5040.21|5040.21|5054.69|5054.69|5038.03|5038.03|0
1584095100000|2020-03-13 10:25:00|5038.39|5038.39|5037.17|5037.17|5045.82|5045.82|5026.69|5026.69|0
1584095400000|2020-03-13 10:30:00|5038.99|5038.99|5040.52|5040.52|5052.26|5052.26|5032.96|5032.96|0
1584095700000|2020-03-13 10:35:00|5044.16|5044.16|5032.78|5032.78|5048.48|5048.48|5025.5|5025.5|0
1584096000000|2020-03-13 10:40:00|5034.66|5034.66|5048.85|5048.85|5058.06|5058.06|5034.38|5034.38|0
1584096300000|2020-03-13 10:45:00|5045.21|5045.21|5049.62|5049.62|5054.31|5054.31|5043.18|5043.18|0
1584096600000|2020-03-13 10:50:00|5045.99|5045.99|5061.77|5061.77|5067.75|5067.75|5044.17|5044.17|0
1584096900000|2020-03-13 10:55:00|5063.59|5063.59|5063.24|5063.24|5074.11|5074.11|5058.22|5058.22|0
1584097200000|2020-03-13 11:00:00|5065.06|5065.06|5078.15|5078.15|5082.01|5082.01|5065.06|5065.06|0
1584097500000|2020-03-13 11:05:00|5081.79|5081.79|5101.02|5101.02|5106.48|5106.48|5077.32|5077.32|0
1584097800000|2020-03-13 11:10:00|5100.93|5100.93|5139.9|5139.9|5139.9|5139.9|5099|5099|0
1584098100000|2020-03-13 11:15:00|5134.44|5134.44|5151.59|5151.59|5161.98|5161.98|5134.44|5134.44|0
1584098400000|2020-03-13 11:20:00|5144.32|5144.32|5136.65|5136.65|5144.32|5144.32|5120.29|5120.29|0
1584098700000|2020-03-13 11:25:00|5131.2|5131.2|5137.16|5137.16|5142.65|5142.65|5127.56|5127.56|0
1584099000000|2020-03-13 11:30:00|5138.98|5138.98|5166.69|5166.69|5175.99|5175.99|5138.98|5138.98|0
1584099300000|2020-03-13 11:35:00|5163.05|5163.05|5165.67|5165.67|5167.49|5167.49|5134.7|5134.7|0
1584099600000|2020-03-13 11:40:00|5163.85|5163.85|5202.98|5202.98|5220.89|5220.89|5163.85|5163.85|0
1584099900000|2020-03-13 11:45:00|5204.8|5204.8|5173.38|5173.38|5212.36|5212.36|5171.56|5171.56|0
1584100200000|2020-03-13 11:50:00|5171.56|5171.56|5195.79|5195.79|5195.79|5195.79|5171.56|5171.56|0
1584100500000|2020-03-13 11:55:00|5192.16|5192.16|5195.48|5195.48|5204.65|5204.65|5189.93|5189.93|0
1584100800000|2020-03-13 12:00:00|5195.84|5195.84|5207.19|5207.19|5207.19|5207.19|5184.92|5184.92|0
1584101100000|2020-03-13 12:05:00|5203.55|5203.55|5213.4|5213.4|5214.46|5214.46|5199.46|5199.46|0
1584101400000|2020-03-13 12:10:00|5213.57|5213.57|5225.65|5225.65|5225.65|5225.65|5208.91|5208.91|0
1584101700000|2020-03-13 12:15:00|5225.83|5225.83|5237.27|5237.27|5239.89|5239.89|5225.83|5225.83|0
1584102000000|2020-03-13 12:20:00|5237.11|5237.11|5259.19|5259.19|5259.23|5259.23|5233.44|5233.44|0
1584102300000|2020-03-13 12:25:00|5260.13|5260.13|5275.65|5275.65|5278.16|5278.16|5257.37|5257.37|0
1584102600000|2020-03-13 12:30:00|5277.47|5277.47|5278.98|5278.98|5282.58|5282.58|5274.63|5274.63|0
1584102900000|2020-03-13 12:35:00|5275.34|5275.34|5272.59|5272.59|5275.34|5275.34|5257.4|5257.4|0
1584103200000|2020-03-13 12:40:00|5267.13|5267.13|5276.9|5276.9|5284.58|5284.58|5261.24|5261.24|0
1584103500000|2020-03-13 12:45:00|5276.63|5276.63|5251.07|5251.07|5276.63|5276.63|5251.07|5251.07|0
1584103800000|2020-03-13 12:50:00|5250.82|5250.82|5242.47|5242.47|5270.3|5270.3|5235.51|5235.51|0
1584104100000|2020-03-13 12:55:00|5244.29|5244.29|5248.08|5248.08|5262.24|5262.24|5242.11|5242.11|0
1584104400000|2020-03-13 13:00:00|5249.9|5249.9|5222.25|5222.25|5255.36|5255.36|5221.29|5221.29|0
1584104700000|2020-03-13 13:05:00|5221.94|5221.94|5202.56|5202.56|5221.94|5221.94|5180.68|5180.68|0
1584105000000|2020-03-13 13:10:00|5203.01|5203.01|5226.32|5226.32|5226.93|5226.93|5202.79|5202.79|0
1584105300000|2020-03-13 13:15:00|5215.4|5215.4|5207.59|5207.59|5232.2|5232.2|5207.59|5207.59|0
1584105600000|2020-03-13 13:20:00|5208.27|5208.27|5197.05|5197.05|5210.77|5210.77|5188.07|5188.07|0
1584105900000|2020-03-13 13:25:00|5196.87|5196.87|5232.31|5232.31|5232.31|5232.31|5187.52|5187.52|0
1584106200000|2020-03-13 13:30:00|5225.03|5225.03|5180.72|5180.72|5228.67|5228.67|5180.04|5180.04|0
1584106500000|2020-03-13 13:35:00|5180.63|5180.63|5141.92|5141.92|5181.52|5181.52|5141.92|5141.92|0
1584106800000|2020-03-13 13:40:00|5141.83|5141.83|5113.22|5113.22|5147.77|5147.77|5110.81|5110.81|0
1584107100000|2020-03-13 13:45:00|5118.68|5118.68|5155.8|5155.8|5159.53|5159.53|5118.68|5118.68|0
1584107400000|2020-03-13 13:50:00|5155.49|5155.49|5106.66|5106.66|5155.49|5155.49|5104.29|5104.29|0
1584107700000|2020-03-13 13:55:00|5112.12|5112.12|5085.4|5085.4|5121.42|5121.42|5080.97|5080.97|0
1584108000000|2020-03-13 14:00:00|5089.04|5089.04|5128.72|5128.72|5128.72|5128.72|5077.32|5077.32|0
1584108300000|2020-03-13 14:05:00|5128.63|5128.63|5134.99|5134.99|5136.37|5136.37|5116.5|5116.5|0
1584108600000|2020-03-13 14:10:00|5120.44|5120.44|5115.71|5115.71|5144.18|5144.18|5115.06|5115.06|0
1584108900000|2020-03-13 14:15:00|5115.53|5115.53|5150.48|5150.48|5160.57|5160.57|5112.72|5112.72|0
1584109200000|2020-03-13 14:20:00|5150.29|5150.29|5178.67|5178.67|5179.61|5179.61|5139.33|5139.33|0
1584109500000|2020-03-13 14:25:00|5169.57|5169.57|5141.96|5141.96|5178.8|5178.8|5141.96|5141.96|0
1584109800000|2020-03-13 14:30:00|5149.24|5149.24|5124.34|5124.34|5150.39|5150.39|5124.34|5124.34|0
1584110100000|2020-03-13 14:35:00|5123.64|5123.64|5091.27|5091.27|5123.78|5123.78|5086.75|5086.75|0
1584110400000|2020-03-13 14:40:00|5090.64|5090.64|5089.19|5089.19|5098.38|5098.38|5086.66|5086.66|0
1584110700000|2020-03-13 14:45:00|5092.83|5092.83|5072.13|5072.13|5092.83|5092.83|5072.13|5072.13|0
1584111000000|2020-03-13 14:50:00|5072.49|5072.49|5055.98|5055.98|5078.13|5078.13|5051.09|5051.09|0
1584111300000|2020-03-13 14:55:00|5056.29|5056.29|5021.72|5021.72|5063|5063|5015.33|5015.33|0
1584111600000|2020-03-13 15:00:00|5022.4|5022.4|5027.93|5027.93|5057.94|5057.94|5022.4|5022.4|0
1584111900000|2020-03-13 15:05:00|5027.31|5027.31|5028.23|5028.23|5041.71|5041.71|5014.47|5014.47|0
1584112200000|2020-03-13 15:10:00|5026.41|5026.41|5045.84|5045.84|5052|5052|5011.76|5011.76|0
1584112500000|2020-03-13 15:15:00|5053.12|5053.12|5022.42|5022.42|5054.93|5054.93|5012.18|5012.18|0
1584112800000|2020-03-13 15:20:00|5029.7|5029.7|5023.22|5023.22|5029.7|5029.7|5019.48|5019.48|0
1584113100000|2020-03-13 15:25:00|5023.56|5023.56|4989.13|4989.13|5038.28|5038.28|4989.13|4989.13|0
1584113400000|2020-03-13 15:30:00|4990.95|4990.95|4966.05|4966.05|5018.82|5018.82|4961.06|4961.06|0
1584113700000|2020-03-13 15:35:00|4966.07|4966.07|4980.1|4980.1|5005.97|5005.97|4960.63|4960.63|0
1584114000000|2020-03-13 15:40:00|4983.74|4983.74|4959.61|4959.61|4985.56|4985.56|4953.86|4953.86|0
1584114300000|2020-03-13 15:45:00|4959.69|4959.69|4913.37|4913.37|4964.67|4964.67|4911.55|4911.55|0
1584114600000|2020-03-13 15:50:00|4911.55|4911.55|4928.91|4928.91|4947.86|4947.86|4909.82|4909.82|0
1584114900000|2020-03-13 15:55:00|4929.85|4929.85|4986.02|4986.02|5009.46|5009.46|4929.85|4929.85|0
1584115200000|2020-03-13 16:00:00|4985.84|4985.84|4955.46|4955.46|4991.2|4991.2|4950.06|4950.06|0
1584115500000|2020-03-13 16:05:00|4955.19|4955.19|4955.83|4955.83|4972.57|4972.57|4935.72|4935.72|0
1584115800000|2020-03-13 16:10:00|4951.43|4951.43|4948.77|4948.77|4967.65|4967.65|4933.08|4933.08|0
1584116100000|2020-03-13 16:15:00|4948.59|4948.59|4965.83|4965.83|4977.79|4977.79|4936.56|4936.56|0
1584116400000|2020-03-13 16:20:00|4965.57|4965.57|4984.28|4984.28|4995.3|4995.3|4965.57|4965.57|0
1584116700000|2020-03-13 16:25:00|4983.97|4983.97|4973.27|4973.27|4996.72|4996.72|4973.27|4973.27|0
1584346500000|2020-03-16 08:15:00|4621.93|4621.93|4631.32|4631.32|4674.46|4674.46|4621.93|4621.93|0
1584346800000|2020-03-16 08:20:00|4629.5|4629.5|4577.14|4577.14|4636.89|4636.89|4577.14|4577.14|0
1584347100000|2020-03-16 08:25:00|4576.23|4576.23|4486.22|4486.22|4576.23|4576.23|4486.22|4486.22|0
1584347400000|2020-03-16 08:30:00|4488.95|4488.95|4462.48|4462.48|4515.34|4515.34|4462.48|4462.48|0
1584347700000|2020-03-16 08:35:00|4462.39|4462.39|4440.12|4440.12|4468.76|4468.76|4418.42|4418.42|0
1584348000000|2020-03-16 08:40:00|4440.55|4440.55|4424.31|4424.31|4446.92|4446.92|4421|4421|0
1584348300000|2020-03-16 08:45:00|4425.19|4425.19|4425.81|4425.81|4471.95|4471.95|4414.76|4414.76|0
1584348600000|2020-03-16 08:50:00|4425.45|4425.45|4442.22|4442.22|4444.19|4444.19|4398.78|4398.78|0
1584348900000|2020-03-16 08:55:00|4437.67|4437.67|4457.07|4457.07|4479.29|4479.29|4416.28|4416.28|0
1584349200000|2020-03-16 09:00:00|4457.6|4457.6|4422.59|4422.59|4463.31|4463.31|4422.59|4422.59|0
1584349500000|2020-03-16 09:05:00|4416.22|4416.22|4428.45|4428.45|4435.37|4435.37|4413.35|4413.35|0
1584349800000|2020-03-16 09:10:00|4432.08|4432.08|4478.26|4478.26|4485.54|4485.54|4411.42|4411.42|0
1584350100000|2020-03-16 09:15:00|4478.7|4478.7|4479.88|4479.88|4483.52|4483.52|4459.04|4459.04|0
1584350400000|2020-03-16 09:20:00|4484.43|4484.43|4514.71|4514.71|4514.71|4514.71|4478.06|4478.06|0
1584350700000|2020-03-16 09:25:00|4515.41|4515.41|4532.99|4532.99|4540.18|4540.18|4510.4|4510.4|0
1584351000000|2020-03-16 09:30:00|4531.63|4531.63|4519.08|4519.08|4531.63|4531.63|4506.29|4506.29|0
1584351300000|2020-03-16 09:35:00|4518.48|4518.48|4513.2|4513.2|4536.1|4536.1|4508.64|4508.64|0
1584351600000|2020-03-16 09:40:00|4510.47|4510.47|4503.75|4503.75|4516.46|4516.46|4499.21|4499.21|0
1584351900000|2020-03-16 09:45:00|4505.57|4505.57|4529.62|4529.62|4541.96|4541.96|4505.57|4505.57|0
1584352200000|2020-03-16 09:50:00|4531.44|4531.44|4508.04|4508.04|4536.64|4536.64|4508.04|4508.04|0
1584352500000|2020-03-16 09:55:00|4512.59|4512.59|4494.95|4494.95|4519.6|4519.6|4493.31|4493.31|0
1584352800000|2020-03-16 10:00:00|4494.59|4494.59|4482.58|4482.58|4494.59|4494.59|4479.85|4479.85|0
1584353100000|2020-03-16 10:05:00|4482.13|4482.13|4479.1|4479.1|4483.58|4483.58|4451.48|4451.48|0
1584353400000|2020-03-16 10:10:00|4479|4479|4487.8|4487.8|4510.39|4510.39|4479|4479|0
1584353700000|2020-03-16 10:15:00|4487.73|4487.73|4472.44|4472.44|4487.78|4487.78|4463.87|4463.87|0
1584354000000|2020-03-16 10:20:00|4471.53|4471.53|4444.73|4444.73|4472.92|4472.92|4430.11|4430.11|0
1584354300000|2020-03-16 10:25:00|4451.1|4451.1|4459.38|4459.38|4478.12|4478.12|4441.1|4441.1|0
1584354600000|2020-03-16 10:30:00|4463.02|4463.02|4440.87|4440.87|4467.16|4467.16|4440.87|4440.87|0
1584354900000|2020-03-16 10:35:00|4440.81|4440.81|4442.83|4442.83|4448.02|4448.02|4438.61|4438.61|0
1584355200000|2020-03-16 10:40:00|4442.46|4442.46|4444.55|4444.55|4449.05|4449.05|4432.55|4432.55|0
1584355500000|2020-03-16 10:45:00|4443.93|4443.93|4459.32|4459.32|4470.08|4470.08|4443.93|4443.93|0
1584355800000|2020-03-16 10:50:00|4461.14|4461.14|4457.85|4457.85|4469.58|4469.58|4454.33|4454.33|0
1584356100000|2020-03-16 10:55:00|4459.67|4459.67|4470.56|4470.56|4470.56|4470.56|4456.36|4456.36|0
1584356400000|2020-03-16 11:00:00|4468.74|4468.74|4475.08|4475.08|4487.35|4487.35|4468.74|4468.74|0
1584356700000|2020-03-16 11:05:00|4477.81|4477.81|4475.97|4475.97|4477.81|4477.81|4458.85|4458.85|0
1584357000000|2020-03-16 11:10:00|4475.42|4475.42|4459.38|4459.38|4480.18|4480.18|4452.35|4452.35|0
1584357300000|2020-03-16 11:15:00|4458.93|4458.93|4460.12|4460.12|4462.78|4462.78|4453.69|4453.69|0
1584357600000|2020-03-16 11:20:00|4461.03|4461.03|4467.55|4467.55|4467.56|4467.56|4453.43|4453.43|0
1584357900000|2020-03-16 11:25:00|4467.91|4467.91|4461.68|4461.68|4471.71|4471.71|4456.25|4456.25|0
1584358200000|2020-03-16 11:30:00|4462.04|4462.04|4449.92|4449.92|4462.16|4462.16|4449.35|4449.35|0
1584358500000|2020-03-16 11:35:00|4449.01|4449.01|4428.63|4428.63|4449.01|4449.01|4422.01|4422.01|0
1584358800000|2020-03-16 11:40:00|4429.54|4429.54|4424.14|4424.14|4429.54|4429.54|4418.05|4418.05|0
1584359100000|2020-03-16 11:45:00|4425.96|4425.96|4429.75|4429.75|4430.91|4430.91|4410.56|4410.56|0
1584359400000|2020-03-16 11:50:00|4427.93|4427.93|4422.07|4422.07|4439.75|4439.75|4418.63|4418.63|0
1584359700000|2020-03-16 11:55:00|4422.01|4422.01|4419.93|4419.93|4426.61|4426.61|4414.92|4414.92|0
1584360000000|2020-03-16 12:00:00|4442.68|4442.68|4435.93|4435.93|4449.34|4449.34|4435.23|4435.23|0
1584360300000|2020-03-16 12:05:00|4435.3|4435.3|4430.47|4430.47|4435.3|4435.3|4424.01|4424.01|0
1584360600000|2020-03-16 12:10:00|4426.83|4426.83|4416.09|4416.09|4426.83|4426.83|4411.68|4411.68|0
1584360900000|2020-03-16 12:15:00|4417.91|4417.91|4420.03|4420.03|4433.26|4433.26|4414.77|4414.77|0
1584361200000|2020-03-16 12:20:00|4423.67|4423.67|4402.03|4402.03|4423.67|4423.67|4400.98|4400.98|0
1584361500000|2020-03-16 12:25:00|4400.21|4400.21|4396.66|4396.66|4403.85|4403.85|4391.9|4391.9|0
1584361800000|2020-03-16 12:30:00|4398.48|4398.48|4393.24|4393.24|4402.95|4402.95|4386.57|4386.57|0
1584362100000|2020-03-16 12:35:00|4395.06|4395.06|4385.9|4385.9|4395.06|4395.06|4377.71|4377.71|0
1584362400000|2020-03-16 12:40:00|4386.81|4386.81|4371.98|4371.98|4390.45|4390.45|4371.98|4371.98|0
1584362700000|2020-03-16 12:45:00|4372.89|4372.89|4381.66|4381.66|4386.21|4386.21|4359.77|4359.77|0
1584363000000|2020-03-16 12:50:00|4382.26|4382.26|4400.14|4400.14|4400.14|4400.14|4382.17|4382.17|0
1584363300000|2020-03-16 12:55:00|4399.86|4399.86|4429.17|4429.17|4433.58|4433.58|4399.86|4399.86|0
1584363600000|2020-03-16 13:00:00|4428.95|4428.95|4399.2|4399.2|4428.95|4428.95|4398.11|4398.11|0
1584363900000|2020-03-16 13:05:00|4396.47|4396.47|4404.56|4404.56|4405.48|4405.48|4382.18|4382.18|0
1584364200000|2020-03-16 13:10:00|4400.92|4400.92|4412.7|4412.7|4412.7|4412.7|4390.37|4390.37|0
1584364500000|2020-03-16 13:15:00|4415.43|4415.43|4405.41|4405.41|4417.25|4417.25|4395.23|4395.23|0
1584364800000|2020-03-16 13:20:00|4406.32|4406.32|4428.23|4428.23|4443.06|4443.06|4398.96|4398.96|0
1584365100000|2020-03-16 13:25:00|4427.32|4427.32|4424.97|4424.97|4429.52|4429.52|4408.69|4408.69|0
1584365400000|2020-03-16 13:30:00|4421.33|4421.33|4420.63|4420.63|4424.97|4424.97|4395.77|4395.77|0
1584365700000|2020-03-16 13:35:00|4420.32|4420.32|4397.56|4397.56|4420.32|4420.32|4393.39|4393.39|0
1584366000000|2020-03-16 13:40:00|4396.65|4396.65|4372.89|4372.89|4398.47|4398.47|4372.89|4372.89|0
1584366300000|2020-03-16 13:45:00|4369.25|4369.25|4412.38|4412.38|4414.2|4414.2|4369.25|4369.25|0
1584366600000|2020-03-16 13:50:00|4407.83|4407.83|4430.57|4430.57|4434.64|4434.64|4407.83|4407.83|0
1584366900000|2020-03-16 13:55:00|4436.03|4436.03|4464.46|4464.46|4464.47|4464.47|4436.03|4436.03|0
1584367200000|2020-03-16 14:00:00|4466.28|4466.28|4425.17|4425.17|4466.28|4466.28|4425.17|4425.17|0
1584367500000|2020-03-16 14:05:00|4422.44|4422.44|4471.25|4471.25|4473.42|4473.42|4422.44|4422.44|0
1584367800000|2020-03-16 14:10:00|4471.56|4471.56|4471.16|4471.16|4479.62|4479.62|4464.79|4464.79|0
1584368100000|2020-03-16 14:15:00|4467.52|4467.52|4463.26|4463.26|4471.76|4471.76|4453.47|4453.47|0
1584368400000|2020-03-16 14:20:00|4459.63|4459.63|4491.15|4491.15|4493.11|4493.11|4455.62|4455.62|0
1584368700000|2020-03-16 14:25:00|4491.19|4491.19|4497.09|4497.09|4510.19|4510.19|4482.1|4482.1|0
1584369000000|2020-03-16 14:30:00|4499.82|4499.82|4532.05|4532.05|4536.6|4536.6|4498.19|4498.19|0
1584369300000|2020-03-16 14:35:00|4531.6|4531.6|4541.74|4541.74|4546.08|4546.08|4521.11|4521.11|0
1584369600000|2020-03-16 14:40:00|4542.19|4542.19|4554.8|4554.8|4564.81|4564.81|4536.39|4536.39|0
1584369900000|2020-03-16 14:45:00|4554.86|4554.86|4532.42|4532.42|4574.39|4574.39|4526.97|4526.97|0
1584370200000|2020-03-16 14:50:00|4531.17|4531.17|4528.9|4528.9|4540.21|4540.21|4500.01|4500.01|0
1584370500000|2020-03-16 14:55:00|4529.08|4529.08|4520.58|4520.58|4540.63|4540.63|4502.98|4502.98|0
1584370800000|2020-03-16 15:00:00|4516.94|4516.94|4514.37|4514.37|4526.29|4526.29|4502.2|4502.2|0
1584371100000|2020-03-16 15:05:00|4512.81|4512.81|4534.55|4534.55|4536.41|4536.41|4507.95|4507.95|0
1584371400000|2020-03-16 15:10:00|4532.73|4532.73|4547.31|4547.31|4556.71|4556.71|4526.37|4526.37|0
1584371700000|2020-03-16 15:15:00|4551.86|4551.86|4563.35|4563.35|4581.03|4581.03|4548.09|4548.09|0
1584372000000|2020-03-16 15:20:00|4563.17|4563.17|4600.97|4600.97|4600.97|4600.97|4563.17|4563.17|0
1584372300000|2020-03-16 15:25:00|4601.06|4601.06|4605|4605|4610.46|4610.46|4587.45|4587.45|0
1584372600000|2020-03-16 15:30:00|4605.34|4605.34|4579.17|4579.17|4617.65|4617.65|4572.8|4572.8|0
1584372900000|2020-03-16 15:35:00|4579.12|4579.12|4602.74|4602.74|4617.65|4617.65|4565.63|4565.63|0
1584373200000|2020-03-16 15:40:00|4608.19|4608.19|4610.98|4610.98|4615.81|4615.81|4597.27|4597.27|0
1584373500000|2020-03-16 15:45:00|4610.07|4610.07|4634.76|4634.76|4641.4|4641.4|4601.31|4601.31|0
1584373800000|2020-03-16 15:50:00|4634.04|4634.04|4643.08|4643.08|4655.53|4655.53|4634.04|4634.04|0
1584374100000|2020-03-16 15:55:00|4640.35|4640.35|4657.12|4657.12|4657.12|4657.12|4615.1|4615.1|0
1584374400000|2020-03-16 16:00:00|4655.3|4655.3|4671.41|4671.41|4671.41|4671.41|4621.53|4621.53|0
1584374700000|2020-03-16 16:05:00|4675.05|4675.05|4675.2|4675.2|4679.14|4679.14|4665.97|4665.97|0
1584375000000|2020-03-16 16:10:00|4673.38|4673.38|4665.41|4665.41|4689.55|4689.55|4661.77|4661.77|0
1584375300000|2020-03-16 16:15:00|4665.58|4665.58|4637.64|4637.64|4666.78|4666.78|4629.95|4629.95|0
1584375600000|2020-03-16 16:20:00|4637.46|4637.46|4601.55|4601.55|4637.46|4637.46|4592.65|4592.65|0
1584375900000|2020-03-16 16:25:00|4602.17|4602.17|4602.08|4602.08|4621.84|4621.84|4594.46|4594.46|0
1584432900000|2020-03-17 08:15:00|4701.94|4701.94|4666.67|4666.67|4707.68|4707.68|4662.13|4662.13|0
1584433200000|2020-03-17 08:20:00|4664.86|4664.86|4612.89|4612.89|4678.5|4678.5|4612.89|4612.89|0
1584433500000|2020-03-17 08:25:00|4612.66|4612.66|4599.94|4599.94|4613.09|4613.09|4568.92|4568.92|0
1584433800000|2020-03-17 08:30:00|4589.02|4589.02|4546.2|4546.2|4593.21|4593.21|4541.65|4541.65|0
1584434100000|2020-03-17 08:35:00|4548.13|4548.13|4478.5|4478.5|4548.13|4548.13|4478.5|4478.5|0
1584434400000|2020-03-17 08:40:00|4477.12|4477.12|4461.45|4461.45|4480.28|4480.28|4461.45|4461.45|0
1584434700000|2020-03-17 08:45:00|4463.94|4463.94|4461.06|4461.06|4467.32|4467.32|4458.13|4458.13|0
1584435000000|2020-03-17 08:50:00|4459.7|4459.7|4431.87|4431.87|4459.7|4459.7|4422.45|4422.45|0
1584435300000|2020-03-17 08:55:00|4431.5|4431.5|4453.48|4453.48|4453.48|4453.48|4399.46|4399.46|0
1584435600000|2020-03-17 09:00:00|4466.22|4466.22|4506.01|4506.01|4506.15|4506.15|4452.13|4452.13|0
1584435900000|2020-03-17 09:05:00|4509.65|4509.65|4409.11|4409.11|4513.29|4513.29|4405.31|4405.31|0
1584436200000|2020-03-17 09:10:00|4409.42|4409.42|4414.04|4414.04|4425.44|4425.44|4392.59|4392.59|0
1584436500000|2020-03-17 09:15:00|4404.95|4404.95|4388.3|4388.3|4412.82|4412.82|4385.44|4385.44|0
1584436800000|2020-03-17 09:20:00|4388.22|4388.22|4397.39|4397.39|4397.39|4397.39|4373.23|4373.23|0
1584437100000|2020-03-17 09:25:00|4392.85|4392.85|4370.96|4370.96|4392.85|4392.85|4364.7|4364.7|0
1584437400000|2020-03-17 09:30:00|4371.04|4371.04|4302.99|4302.99|4371.58|4371.58|4286.06|4286.06|0
1584437700000|2020-03-17 09:35:00|4302.91|4302.91|4306.7|4306.7|4306.7|4306.7|4272.97|4272.97|0
1584438000000|2020-03-17 09:40:00|4296.69|4296.69|4294.74|4294.74|4313.21|4313.21|4282.6|4282.6|0
1584438300000|2020-03-17 09:45:00|4299.29|4299.29|4366.42|4366.42|4367.33|4367.33|4287.47|4287.47|0
1584438600000|2020-03-17 09:50:00|4350.95|4350.95|4306.47|4306.47|4350.95|4350.95|4303.28|4303.28|0
1584438900000|2020-03-17 09:55:00|4301.01|4301.01|4308|4308|4332.17|4332.17|4291.92|4291.92|0
1584439200000|2020-03-17 10:00:00|4308.94|4308.94|4335.33|4335.33|4342.51|4342.51|4303.45|4303.45|0
1584439500000|2020-03-17 10:05:00|4329.87|4329.87|4358.15|4358.15|4363.46|4363.46|4329.87|4329.87|0
1584439800000|2020-03-17 10:10:00|4354.52|4354.52|4405.84|4405.84|4405.84|4405.84|4354.52|4354.52|0
1584440100000|2020-03-17 10:15:00|4405.22|4405.22|4392.96|4392.96|4407.44|4407.44|4383.43|4383.43|0
1584440400000|2020-03-17 10:20:00|4393.13|4393.13|4403.14|4403.14|4414.14|4414.14|4376.29|4376.29|0
1584440700000|2020-03-17 10:25:00|4401.32|4401.32|4398.36|4398.36|4407.88|4407.88|4385.85|4385.85|0
1584441000000|2020-03-17 10:30:00|4392.91|4392.91|4376.48|4376.48|4392.99|4392.99|4363.4|4363.4|0
1584441300000|2020-03-17 10:35:00|4383.76|4383.76|4380.92|4380.92|4409.93|4409.93|4366.97|4366.97|0
1584441600000|2020-03-17 10:40:00|4380.9|4380.9|4364.89|4364.89|4380.9|4380.9|4358.5|4358.5|0
1584441900000|2020-03-17 10:45:00|4364.8|4364.8|4389.39|4389.39|4399.76|4399.76|4364.8|4364.8|0
1584442200000|2020-03-17 10:50:00|4388.53|4388.53|4426.96|4426.96|4428.05|4428.05|4388.53|4388.53|0
1584442500000|2020-03-17 10:55:00|4426.05|4426.05|4428.97|4428.97|4432.2|4432.2|4414.24|4414.24|0
1584442800000|2020-03-17 11:00:00|4428.03|4428.03|4406.92|4406.92|4428.03|4428.03|4394.4|4394.4|0
1584443100000|2020-03-17 11:05:00|4404.89|4404.89|4400.25|4400.25|4420.08|4420.08|4393.82|4393.82|0
1584443400000|2020-03-17 11:10:00|4402.06|4402.06|4406.04|4406.04|4409.68|4409.68|4379.09|4379.09|0
1584443700000|2020-03-17 11:15:00|4409.68|4409.68|4367.96|4367.96|4411.97|4411.97|4363.76|4363.76|0
1584444000000|2020-03-17 11:20:00|4370.69|4370.69|4345.66|4345.66|4374.33|4374.33|4334.02|4334.02|0
1584444300000|2020-03-17 11:25:00|4341.11|4341.11|4351.49|4351.49|4351.49|4351.49|4333.96|4333.96|0
1584444600000|2020-03-17 11:30:00|4350.69|4350.69|4317.52|4317.52|4352.51|4352.51|4317.52|4317.52|0
1584444900000|2020-03-17 11:35:00|4323.89|4323.89|4340.28|4340.28|4344.83|4344.83|4323.89|4323.89|0
1584445200000|2020-03-17 11:40:00|4343.92|4343.92|4320.16|4320.16|4345.36|4345.36|4320.16|4320.16|0
1584445500000|2020-03-17 11:45:00|4319.94|4319.94|4338.22|4338.22|4345.45|4345.45|4318.72|4318.72|0
1584445800000|2020-03-17 11:50:00|4339.35|4339.35|4330.41|4330.41|4347.57|4347.57|4330.24|4330.24|0
1584446100000|2020-03-17 11:55:00|4332.23|4332.23|4303.73|4303.73|4333.17|4333.17|4299.42|4299.42|0
1584446400000|2020-03-17 12:00:00|4304.19|4304.19|4307.82|4307.82|4313.34|4313.34|4297.65|4297.65|0
1584446700000|2020-03-17 12:05:00|4313.28|4313.28|4347.1|4347.1|4347.1|4347.1|4312.37|4312.37|0
1584447000000|2020-03-17 12:10:00|4347.11|4347.11|4339.16|4339.16|4366.99|4366.99|4330.06|4330.06|0
1584447300000|2020-03-17 12:15:00|4341.89|4341.89|4340.12|4340.12|4345.01|4345.01|4322.36|4322.36|0
1584447600000|2020-03-17 12:20:00|4340.09|4340.09|4347.89|4347.89|4347.89|4347.89|4337|4337|0
1584447900000|2020-03-17 12:25:00|4343.34|4343.34|4334.09|4334.09|4344.59|4344.59|4331.36|4331.36|0
1584448200000|2020-03-17 12:30:00|4334.63|4334.63|4344.34|4344.34|4345.25|4345.25|4311.92|4311.92|0
1584448500000|2020-03-17 12:35:00|4344.52|4344.52|4328.34|4328.34|4344.52|4344.52|4328.25|4328.25|0
1584448800000|2020-03-17 12:40:00|4327.88|4327.88|4324.59|4324.59|4330.36|4330.36|4319.48|4319.48|0
1584449100000|2020-03-17 12:45:00|4321.86|4321.86|4329.85|4329.85|4330.76|4330.76|4319.64|4319.64|0
1584449400000|2020-03-17 12:50:00|4327.12|4327.12|4330.12|4330.12|4330.76|4330.76|4318.87|4318.87|0
1584449700000|2020-03-17 12:55:00|4329.95|4329.95|4349.04|4349.04|4349.04|4349.04|4327.22|4327.22|0
1584450000000|2020-03-17 13:00:00|4348.13|4348.13|4343.34|4343.34|4352.19|4352.19|4336.26|4336.26|0
1584450300000|2020-03-17 13:05:00|4343.59|4343.59|4361.04|4361.04|4363.48|4363.48|4343.59|4343.59|0
1584450600000|2020-03-17 13:10:00|4362.85|4362.85|4349.89|4349.89|4366.59|4366.59|4347.93|4347.93|0
1584450900000|2020-03-17 13:15:00|4352.62|4352.62|4346.7|4346.7|4365.91|4365.91|4346.7|4346.7|0
1584451200000|2020-03-17 13:20:00|4347.24|4347.24|4357.68|4357.68|4357.68|4357.68|4341.65|4341.65|0
1584451500000|2020-03-17 13:25:00|4364.96|4364.96|4377.1|4377.1|4381.06|4381.06|4364.13|4364.13|0
1584451800000|2020-03-17 13:30:00|4378.01|4378.01|4363.77|4363.77|4400.59|4400.59|4362.86|4362.86|0
1584452100000|2020-03-17 13:35:00|4363.34|4363.34|4336.08|4336.08|4363.34|4363.34|4336.08|4336.08|0
1584452400000|2020-03-17 13:40:00|4335.55|4335.55|4328.87|4328.87|4340.76|4340.76|4324.64|4324.64|0
1584452700000|2020-03-17 13:45:00|4328.96|4328.96|4334.57|4334.57|4358.8|4358.8|4328.79|4328.79|0
1584453000000|2020-03-17 13:50:00|4338.2|4338.2|4301.92|4301.92|4341.84|4341.84|4296.46|4296.46|0
1584453300000|2020-03-17 13:55:00|4301.75|4301.75|4301.42|4301.42|4308.22|4308.22|4296.6|4296.6|0
1584453600000|2020-03-17 14:00:00|4305.97|4305.97|4324.94|4324.94|4324.94|4324.94|4282.27|4282.27|0
1584453900000|2020-03-17 14:05:00|4326.07|4326.07|4331.6|4331.6|4333.89|4333.89|4318.04|4318.04|0
1584454200000|2020-03-17 14:10:00|4325.23|4325.23|4331.44|4331.44|4351.77|4351.77|4323.32|4323.32|0
1584454500000|2020-03-17 14:15:00|4334.17|4334.17|4339.37|4339.37|4349.29|4349.29|4319.69|4319.69|0
1584454800000|2020-03-17 14:20:00|4343.01|4343.01|4321.67|4321.67|4343.01|4343.01|4321.67|4321.67|0
1584455100000|2020-03-17 14:25:00|4324.4|4324.4|4326.98|4326.98|4336.62|4336.62|4313.73|4313.73|0
1584455400000|2020-03-17 14:30:00|4327.89|4327.89|4303.48|4303.48|4334.78|4334.78|4299.21|4299.21|0
1584455700000|2020-03-17 14:35:00|4303.16|4303.16|4281.14|4281.14|4304.05|4304.05|4280.78|4280.78|0
1584456000000|2020-03-17 14:40:00|4280.97|4280.97|4302.76|4302.76|4302.76|4302.76|4275.24|4275.24|0
1584456300000|2020-03-17 14:45:00|4305.49|4305.49|4322.26|4322.26|4338.45|4338.45|4305.49|4305.49|0
1584456600000|2020-03-17 14:50:00|4323.17|4323.17|4297.94|4297.94|4323.17|4323.17|4287.12|4287.12|0
1584456900000|2020-03-17 14:55:00|4300.67|4300.67|4310.7|4310.7|4315.97|4315.97|4293.06|4293.06|0
1584457200000|2020-03-17 15:00:00|4309.79|4309.79|4305.63|4305.63|4317.46|4317.46|4292.63|4292.63|0
1584457500000|2020-03-17 15:05:00|4305.54|4305.54|4317.4|4317.4|4328.11|4328.11|4303.4|4303.4|0
1584457800000|2020-03-17 15:10:00|4317.74|4317.74|4351.53|4351.53|4351.53|4351.53|4317.74|4317.74|0
1584458100000|2020-03-17 15:15:00|4353.35|4353.35|4384.77|4384.77|4384.85|4384.85|4340|4340|0
1584458400000|2020-03-17 15:20:00|4384.59|4384.59|4375.73|4375.73|4388.67|4388.67|4371.17|4371.17|0
1584458700000|2020-03-17 15:25:00|4376.09|4376.09|4385.9|4385.9|4414.03|4414.03|4376.09|4376.09|0
1584459000000|2020-03-17 15:30:00|4385.55|4385.55|4408.23|4408.23|4416.93|4416.93|4385.46|4385.46|0
1584459300000|2020-03-17 15:35:00|4404.6|4404.6|4394.01|4394.01|4412.36|4412.36|4387.52|4387.52|0
1584459600000|2020-03-17 15:40:00|4393.55|4393.55|4405.02|4405.02|4419.88|4419.88|4393.55|4393.55|0
1584459900000|2020-03-17 15:45:00|4408.66|4408.66|4438.43|4438.43|4443.89|4443.89|4408.66|4408.66|0
1584460200000|2020-03-17 15:50:00|4437.8|4437.8|4464.35|4464.35|4464.35|4464.35|4437.37|4437.37|0
1584460500000|2020-03-17 15:55:00|4464.43|4464.43|4473.32|4473.32|4480.77|4480.77|4460.42|4460.42|0
1584460800000|2020-03-17 16:00:00|4473.55|4473.55|4499.5|4499.5|4505.24|4505.24|4468.78|4468.78|0
1584461100000|2020-03-17 16:05:00|4503.14|4503.14|4530.57|4530.57|4533.3|4533.3|4501.32|4501.32|0
1584461400000|2020-03-17 16:10:00|4529.66|4529.66|4568.84|4568.84|4579.44|4579.44|4526.78|4526.78|0
1584461700000|2020-03-17 16:15:00|4568.58|4568.58|4529.52|4529.52|4568.75|4568.75|4519.02|4519.02|0
1584462000000|2020-03-17 16:20:00|4529.69|4529.69|4517.54|4517.54|4538.41|4538.41|4507.91|4507.91|0
1584462300000|2020-03-17 16:25:00|4517.85|4517.85|4500.2|4500.2|4517.85|4517.85|4486.36|4486.36|0
1584519300000|2020-03-18 08:15:00|4269.44|4269.44|4218.76|4218.76|4273.31|4273.31|4218.76|4218.76|0
1584519600000|2020-03-18 08:20:00|4214.21|4214.21|4198.47|4198.47|4234.18|4234.18|4198.47|4198.47|0
1584519900000|2020-03-18 08:25:00|4192.1|4192.1|4169.7|4169.7|4192.1|4192.1|4161.05|4161.05|0
1584520200000|2020-03-18 08:30:00|4170.61|4170.61|4158.15|4158.15|4186.31|4186.31|4157.24|4157.24|0
1584520500000|2020-03-18 08:35:00|4156.33|4156.33|4174.61|4174.61|4179.16|4179.16|4153.34|4153.34|0
1584520800000|2020-03-18 08:40:00|4174.97|4174.97|4183.47|4183.47|4188.03|4188.03|4166.71|4166.71|0
1584521100000|2020-03-18 08:45:00|4178.01|4178.01|4184.26|4184.26|4184.38|4184.38|4162.43|4162.43|0
1584521400000|2020-03-18 08:50:00|4183.35|4183.35|4158.59|4158.59|4190.26|4190.26|4158.59|4158.59|0
1584521700000|2020-03-18 08:55:00|4158.41|4158.41|4139.28|4139.28|4160.05|4160.05|4137.48|4137.48|0
1584522000000|2020-03-18 09:00:00|4139.06|4139.06|4125.09|4125.09|4155.69|4155.69|4125.09|4125.09|0
1584522300000|2020-03-18 09:05:00|4121.45|4121.45|4132.92|4132.92|4138.38|4138.38|4113.88|4113.88|0
1584522600000|2020-03-18 09:10:00|4132.01|4132.01|4121.94|4121.94|4136.37|4136.37|4121.76|4121.76|0
1584522900000|2020-03-18 09:15:00|4120.49|4120.49|4092.71|4092.71|4122.37|4122.37|4092.71|4092.71|0
1584523200000|2020-03-18 09:20:00|4093.43|4093.43|4039.51|4039.51|4094.85|4094.85|4038.26|4038.26|0
1584523500000|2020-03-18 09:25:00|4038.61|4038.61|4029.35|4029.35|4052.46|4052.46|4028.44|4028.44|0
1584523800000|2020-03-18 09:30:00|4033.9|4033.9|3999.71|3999.71|4038.36|4038.36|3990.47|3990.47|0
1584524100000|2020-03-18 09:35:00|3999.48|3999.48|3976.97|3976.97|4019.4|4019.4|3976.19|3976.19|0
1584524400000|2020-03-18 09:40:00|3976.35|3976.35|3948.79|3948.79|3982.4|3982.4|3940.81|3940.81|0
1584524700000|2020-03-18 09:45:00|3951.52|3951.52|3953.82|3953.82|3959.94|3959.94|3937.48|3937.48|0
1584525000000|2020-03-18 09:50:00|3953.83|3953.83|3921.43|3921.43|3955.16|3955.16|3916.22|3916.22|0
1584525300000|2020-03-18 09:55:00|3914.15|3914.15|3929.83|3929.83|3929.83|3929.83|3892.19|3892.19|0
1584525600000|2020-03-18 10:00:00|3934.38|3934.38|3953.72|3953.72|3955.94|3955.94|3927.19|3927.19|0
1584525900000|2020-03-18 10:05:00|3953.12|3953.12|3945.13|3945.13|3962.2|3962.2|3941.49|3941.49|0
1584526200000|2020-03-18 10:10:00|3946.04|3946.04|3939.69|3939.69|3947.85|3947.85|3933.33|3933.33|0
1584526500000|2020-03-18 10:15:00|3940.6|3940.6|3924.36|3924.36|3950.78|3950.78|3924.36|3924.36|0
1584526800000|2020-03-18 10:20:00|3917.08|3917.08|3910.38|3910.38|3925.93|3925.93|3910.38|3910.38|0
1584527100000|2020-03-18 10:25:00|3915.84|3915.84|3915.81|3915.81|3923.15|3923.15|3907.03|3907.03|0
1584527400000|2020-03-18 10:30:00|3916.41|3916.41|3928.43|3928.43|3931.44|3931.44|3910.22|3910.22|0
1584527700000|2020-03-18 10:35:00|3923.88|3923.88|3917.32|3917.32|3923.97|3923.97|3914.87|3914.87|0
1584528000000|2020-03-18 10:40:00|3918.23|3918.23|3903.09|3903.09|3919.14|3919.14|3903.09|3903.09|0
1584528300000|2020-03-18 10:45:00|3904|3904|3897.06|3897.06|3904|3904|3887.88|3887.88|0
1584528600000|2020-03-18 10:50:00|3898.88|3898.88|3875.11|3875.11|3898.88|3898.88|3873.64|3873.64|0
1584528900000|2020-03-18 10:55:00|3873.23|3873.23|3856.85|3856.85|3874.14|3874.14|3846.84|3846.84|0
1584529200000|2020-03-18 11:00:00|3854.12|3854.12|3829.17|3829.17|3855.29|3855.29|3827.54|3827.54|0
1584529500000|2020-03-18 11:05:00|3829|3829|3835.72|3835.72|3842.75|3842.75|3819.39|3819.39|0
1584529800000|2020-03-18 11:10:00|3835.95|3835.95|3829.49|3829.49|3835.95|3835.95|3827.13|3827.13|0
1584530100000|2020-03-18 11:15:00|3827.67|3827.67|3834.27|3834.27|3834.27|3834.27|3783.42|3783.42|0
1584530400000|2020-03-18 11:20:00|3833.84|3833.84|3902.91|3902.91|3902.91|3902.91|3833.84|3833.84|0
1584530700000|2020-03-18 11:25:00|3906.55|3906.55|3944.05|3944.05|3951.64|3951.64|3906.55|3906.55|0
1584531000000|2020-03-18 11:30:00|3942.23|3942.23|4014.21|4014.21|4044.14|4044.14|3942.23|3942.23|0
1584531300000|2020-03-18 11:35:00|4006.02|4006.02|4052.31|4052.31|4077.59|4077.59|4004.2|4004.2|0
1584531600000|2020-03-18 11:40:00|4036.85|4036.85|4012.99|4012.99|4038.41|4038.41|4005.63|4005.63|0
1584531900000|2020-03-18 11:45:00|4012.05|4012.05|3989.14|3989.14|4019.03|4019.03|3989.14|3989.14|0
1584532200000|2020-03-18 11:50:00|3992.77|3992.77|3982.33|3982.33|4000.51|4000.51|3979.15|3979.15|0
1584532500000|2020-03-18 11:55:00|3972.32|3972.32|3958.93|3958.93|3983.02|3983.02|3952.41|3952.41|0
1584532800000|2020-03-18 12:00:00|3960.82|3960.82|3974.25|3974.25|3974.25|3974.25|3957.32|3957.32|0
1584533100000|2020-03-18 12:05:00|3975.16|3975.16|3964.25|3964.25|3977.89|3977.89|3953.95|3953.95|0
1584533400000|2020-03-18 12:10:00|3960.62|3960.62|3941.72|3941.72|3960.63|3960.63|3941.72|3941.72|0
1584533700000|2020-03-18 12:15:00|3933.53|3933.53|3937.06|3937.06|3937.06|3937.06|3918.56|3918.56|0
1584534000000|2020-03-18 12:20:00|3937.69|3937.69|3952.58|3952.58|3965.6|3965.6|3937.69|3937.69|0
1584534300000|2020-03-18 12:25:00|3953.3|3953.3|3962.34|3962.34|3967.04|3967.04|3952.99|3952.99|0
1584534600000|2020-03-18 12:30:00|3959.61|3959.61|3950.41|3950.41|3961.43|3961.43|3939.46|3939.46|0
1584534900000|2020-03-18 12:35:00|3952.22|3952.22|3970.39|3970.39|3979.68|3979.68|3952.22|3952.22|0
1584535200000|2020-03-18 12:40:00|3969.48|3969.48|3989.02|3989.02|3989.02|3989.02|3964.02|3964.02|0
1584535500000|2020-03-18 12:45:00|3989.01|3989.01|3970.16|3970.16|4004.84|4004.84|3970.16|3970.16|0
1584535800000|2020-03-18 12:50:00|3973.8|3973.8|3984.92|3984.92|3988.07|3988.07|3964.41|3964.41|0
1584536100000|2020-03-18 12:55:00|3985.01|3985.01|3971.81|3971.81|3987.98|3987.98|3970.8|3970.8|0
1584536400000|2020-03-18 13:00:00|3972.94|3972.94|3989.99|3989.99|3994.53|3994.53|3963.96|3963.96|0
1584536700000|2020-03-18 13:05:00|3984.53|3984.53|3983.86|3983.86|3989.08|3989.08|3978.02|3978.02|0
1584537000000|2020-03-18 13:10:00|3983.94|3983.94|3993.32|3993.32|3995.14|3995.14|3976.6|3976.6|0
1584537300000|2020-03-18 13:15:00|3992.41|3992.41|4005.62|4005.62|4005.62|4005.62|3978.7|3978.7|0
1584537600000|2020-03-18 13:20:00|4004.27|4004.27|3995.02|3995.02|4012.36|4012.36|3985.02|3985.02|0
1584537900000|2020-03-18 13:25:00|3990.48|3990.48|3975.57|3975.57|3992.38|3992.38|3975.57|3975.57|0
1584538200000|2020-03-18 13:30:00|3973.75|3973.75|4022.36|4022.36|4036.84|4036.84|3973.75|3973.75|0
1584538500000|2020-03-18 13:35:00|4021.42|4021.42|4015.37|4015.37|4024.91|4024.91|4004.83|4004.83|0
1584538800000|2020-03-18 13:40:00|4016.28|4016.28|4051.13|4051.13|4052.95|4052.95|4016.28|4016.28|0
1584539100000|2020-03-18 13:45:00|4052.95|4052.95|4074.83|4074.83|4074.83|4074.83|4033.97|4033.97|0
1584539400000|2020-03-18 13:50:00|4068.47|4068.47|4106.56|4106.56|4107.82|4107.82|4067.2|4067.2|0
1584539700000|2020-03-18 13:55:00|4112.02|4112.02|4111.8|4111.8|4128.13|4128.13|4106.81|4106.81|0
1584540000000|2020-03-18 14:00:00|4113.16|4113.16|4132.35|4132.35|4132.35|4132.35|4091.24|4091.24|0
1584540300000|2020-03-18 14:05:00|4125.99|4125.99|4115.86|4115.86|4141|4141|4112.74|4112.74|0
1584540600000|2020-03-18 14:10:00|4111|4111|4090.44|4090.44|4111|4111|4080.72|4080.72|0
1584540900000|2020-03-18 14:15:00|4086.8|4086.8|4091.42|4091.42|4104.93|4104.93|4074.85|4074.85|0
1584541200000|2020-03-18 14:20:00|4089.6|4089.6|4057.52|4057.52|4089.6|4089.6|4051.15|4051.15|0
1584541500000|2020-03-18 14:25:00|4058.43|4058.43|4053.02|4053.02|4063.84|4063.84|4048.18|4048.18|0
1584541800000|2020-03-18 14:30:00|4050.29|4050.29|4056.41|4056.41|4062.25|4062.25|4027.94|4027.94|0
1584542100000|2020-03-18 14:35:00|4053.68|4053.68|4063.76|4063.76|4071.18|4071.18|4053.68|4053.68|0
1584542400000|2020-03-18 14:40:00|4063.53|4063.53|4044.75|4044.75|4063.53|4063.53|4044.75|4044.75|0
1584542700000|2020-03-18 14:45:00|4044.49|4044.49|4029.86|4029.86|4045.34|4045.34|4011.75|4011.75|0
1584543000000|2020-03-18 14:50:00|4029.94|4029.94|4011.4|4011.4|4029.94|4029.94|4006.68|4006.68|0
1584543300000|2020-03-18 14:55:00|4009.58|4009.58|3998.27|3998.27|4021.41|4021.41|3998.27|3998.27|0
1584543600000|2020-03-18 15:00:00|3997.95|3997.95|3992.51|3992.51|4014.5|4014.5|3992.51|3992.51|0
1584543900000|2020-03-18 15:05:00|3990.69|3990.69|4004.37|4004.37|4021.26|4021.26|3987.97|3987.97|0
1584544200000|2020-03-18 15:10:00|4002.55|4002.55|3975.11|3975.11|4003.51|4003.51|3971.34|3971.34|0
1584544500000|2020-03-18 15:15:00|3974.77|3974.77|3969.58|3969.58|3974.77|3974.77|3957.4|3957.4|0
1584544800000|2020-03-18 15:20:00|3975.94|3975.94|3995.71|3995.71|3997.48|3997.48|3975.03|3975.03|0
1584545100000|2020-03-18 15:25:00|3995.65|3995.65|3993.74|3993.74|4006.09|4006.09|3987.03|3987.03|0
1584545400000|2020-03-18 15:30:00|3993.65|3993.65|3989.41|3989.41|4004.54|4004.54|3983.94|3983.94|0
1584545700000|2020-03-18 15:35:00|3987.59|3987.59|3975.6|3975.6|3997.66|3997.66|3975.6|3975.6|0
1584546000000|2020-03-18 15:40:00|3971.65|3971.65|3986.98|3986.98|3994.19|3994.19|3965.88|3965.88|0
1584546300000|2020-03-18 15:45:00|3986.67|3986.67|4000.41|4000.41|4008.61|4008.61|3979.21|3979.21|0
1584546600000|2020-03-18 15:50:00|4000.1|4000.1|4033.28|4033.28|4050.3|4050.3|3998.96|3998.96|0
1584546900000|2020-03-18 15:55:00|4036.92|4036.92|4027.85|4027.85|4036.92|4036.92|4017.25|4017.25|0
1584547200000|2020-03-18 16:00:00|4024.21|4024.21|4017.19|4017.19|4029.21|4029.21|4013.94|4013.94|0
1584547500000|2020-03-18 16:05:00|4017.1|4017.1|4023.39|4023.39|4041.67|4041.67|4015.28|4015.28|0
1584547800000|2020-03-18 16:10:00|4023.38|4023.38|4018.83|4018.83|4027.98|4027.98|4018.69|4018.69|0
1584548100000|2020-03-18 16:15:00|4018.75|4018.75|3998.82|3998.82|4025.12|4025.12|3991.43|3991.43|0
1584548400000|2020-03-18 16:20:00|3998.73|3998.73|4001.15|4001.15|4014.95|4014.95|3995.09|3995.09|0
1584548700000|2020-03-18 16:25:00|4002.97|4002.97|4030.22|4030.22|4030.22|4030.22|3994.57|3994.57|0
1584605700000|2020-03-19 08:15:00|3948.53|3948.53|3997.83|3997.83|3999.65|3999.65|3948.53|3948.53|0
1584606000000|2020-03-19 08:20:00|3998.74|3998.74|4010.59|4010.59|4021.5|4021.5|3988.73|3988.73|0
1584606300000|2020-03-19 08:25:00|4011.5|4011.5|4007.26|4007.26|4022.41|4022.41|3985.27|3985.27|0
1584606600000|2020-03-19 08:30:00|4008.17|4008.17|4053.46|4053.46|4061.87|4061.87|3998.17|3998.17|0
1584606900000|2020-03-19 08:35:00|4049.82|4049.82|4054.58|4054.58|4125.44|4125.44|4044.59|4044.59|0
1584607200000|2020-03-19 08:40:00|4054.6|4054.6|4059.41|4059.41|4094.08|4094.08|4054.6|4054.6|0
1584607500000|2020-03-19 08:45:00|4059.39|4059.39|4038.16|4038.16|4061.38|4061.38|4028.3|4028.3|0
1584607800000|2020-03-19 08:50:00|4038.41|4038.41|4046.83|4046.83|4059|4059|4029.32|4029.32|0
1584608100000|2020-03-19 08:55:00|4045.92|4045.92|4022.58|4022.58|4045.92|4045.92|4016.38|4016.38|0
1584608400000|2020-03-19 09:00:00|4022.15|4022.15|4014.93|4014.93|4030.43|4030.43|4006.74|4006.74|0
1584608700000|2020-03-19 09:05:00|4019.48|4019.48|4024.36|4024.36|4037.57|4037.57|4014.11|4014.11|0
1584609000000|2020-03-19 09:10:00|4022.54|4022.54|4044.27|4044.27|4054.87|4054.87|4017.41|4017.41|0
1584609300000|2020-03-19 09:15:00|4044.58|4044.58|4030.16|4030.16|4045.84|4045.84|4024.51|4024.51|0
1584609600000|2020-03-19 09:20:00|4029.25|4029.25|3986.48|3986.48|4037.63|4037.63|3986.48|3986.48|0
1584609900000|2020-03-19 09:25:00|3984.66|3984.66|3964.44|3964.44|3987.39|3987.39|3964.44|3964.44|0
1584610200000|2020-03-19 09:30:00|3969.9|3969.9|3981.65|3981.65|3986.21|3986.21|3961.71|3961.71|0
1584610500000|2020-03-19 09:35:00|3981.96|3981.96|3971.83|3971.83|3985.6|3985.6|3963.98|3963.98|0
1584610800000|2020-03-19 09:40:00|3970.92|3970.92|3994.74|3994.74|3994.74|3994.74|3963.16|3963.16|0
1584611100000|2020-03-19 09:45:00|3990.19|3990.19|3983.13|3983.13|4001.65|4001.65|3977.64|3977.64|0
1584611400000|2020-03-19 09:50:00|3977.67|3977.67|3952.47|3952.47|3983.13|3983.13|3947.01|3947.01|0
1584611700000|2020-03-19 09:55:00|3955.2|3955.2|3982.33|3982.33|3986.84|3986.84|3953.11|3953.11|0
1584612000000|2020-03-19 10:00:00|3982.59|3982.59|3942.04|3942.04|3983.5|3983.5|3942.04|3942.04|0
1584612300000|2020-03-19 10:05:00|3942.95|3942.95|3951.77|3951.77|3968.37|3968.37|3937.48|3937.48|0
1584612600000|2020-03-19 10:10:00|3952.03|3952.03|3948.71|3948.71|3955.07|3955.07|3942.99|3942.99|0
1584612900000|2020-03-19 10:15:00|3945.07|3945.07|3914.59|3914.59|3945.98|3945.98|3903.67|3903.67|0
1584613200000|2020-03-19 10:20:00|3913.96|3913.96|3928.1|3928.1|3928.1|3928.1|3907.72|3907.72|0
1584613500000|2020-03-19 10:25:00|3929.01|3929.01|3912.97|3912.97|3939.02|3939.02|3912.97|3912.97|0
1584613800000|2020-03-19 10:30:00|3922.97|3922.97|3902.31|3902.31|3923.4|3923.4|3899.58|3899.58|0
1584614100000|2020-03-19 10:35:00|3902.28|3902.28|3891.23|3891.23|3902.28|3902.28|3887.62|3887.62|0
1584614400000|2020-03-19 10:40:00|3886.68|3886.68|3877.73|3877.73|3891.14|3891.14|3868.13|3868.13|0
1584614700000|2020-03-19 10:45:00|3879.55|3879.55|3886.9|3886.9|3893.27|3893.27|3865.74|3865.74|0
1584615000000|2020-03-19 10:50:00|3886.63|3886.63|3902.09|3902.09|3917|3917|3883.9|3883.9|0
1584615300000|2020-03-19 10:55:00|3903.67|3903.67|3917.78|3917.78|3917.78|3917.78|3902.54|3902.54|0
1584615600000|2020-03-19 11:00:00|3920.5|3920.5|3919.58|3919.58|3932.82|3932.82|3918.69|3918.69|0
1584615900000|2020-03-19 11:05:00|3919.27|3919.27|3912.74|3912.74|3923.07|3923.07|3912.06|3912.06|0
1584616200000|2020-03-19 11:10:00|3910.92|3910.92|3956.32|3956.32|3957.11|3957.11|3905.56|3905.56|0
1584616500000|2020-03-19 11:15:00|3956.87|3956.87|3955.04|3955.04|3965.27|3965.27|3936.62|3936.62|0
1584616800000|2020-03-19 11:20:00|3955.27|3955.27|3912.91|3912.91|3955.27|3955.27|3912.91|3912.91|0
1584617100000|2020-03-19 11:25:00|3909.27|3909.27|3903.61|3903.61|3921.26|3921.26|3902.9|3902.9|0
1584617400000|2020-03-19 11:30:00|3905.43|3905.43|3884.31|3884.31|3905.43|3905.43|3877.59|3877.59|0
1584617700000|2020-03-19 11:35:00|3884.49|3884.49|3857.13|3857.13|3884.49|3884.49|3857.13|3857.13|0
1584618000000|2020-03-19 11:40:00|3856.19|3856.19|3879.43|3879.43|3879.43|3879.43|3849.3|3849.3|0
1584618300000|2020-03-19 11:45:00|3881.25|3881.25|3897.31|3897.31|3898.22|3898.22|3861.92|3861.92|0
1584618600000|2020-03-19 11:50:00|3898.22|3898.22|3869.52|3869.52|3908.68|3908.68|3867.23|3867.23|0
1584618900000|2020-03-19 11:55:00|3878.61|3878.61|3857.68|3857.68|3878.61|3878.61|3857.4|3857.4|0
1584619200000|2020-03-19 12:00:00|3856.11|3856.11|3872.21|3872.21|3876.76|3876.76|3853.65|3853.65|0
1584619500000|2020-03-19 12:05:00|3872.36|3872.36|3876.44|3876.44|3879.03|3879.03|3866.91|3866.91|0
1584619800000|2020-03-19 12:10:00|3872.8|3872.8|3870.31|3870.31|3878.26|3878.26|3857.31|3857.31|0
1584620100000|2020-03-19 12:15:00|3870.16|3870.16|3887.06|3887.06|3887.06|3887.06|3844.39|3844.39|0
1584620400000|2020-03-19 12:20:00|3881.6|3881.6|3850.63|3850.63|3935.81|3935.81|3850.63|3850.63|0
1584620700000|2020-03-19 12:25:00|3851.53|3851.53|3852.07|3852.07|3863|3863|3840.88|3840.88|0
1584621000000|2020-03-19 12:30:00|3847.52|3847.52|3847.47|3847.47|3874.94|3874.94|3841.15|3841.15|0
1584621300000|2020-03-19 12:35:00|3855.66|3855.66|3853.87|3853.87|3886.02|3886.02|3844.78|3844.78|0
1584621600000|2020-03-19 12:40:00|3854.78|3854.78|3881.67|3881.67|3881.67|3881.67|3852.94|3852.94|0
1584621900000|2020-03-19 12:45:00|3879.85|3879.85|3896.16|3896.16|3896.16|3896.16|3862.35|3862.35|0
1584622200000|2020-03-19 12:50:00|3889.79|3889.79|3898.45|3898.45|3904.82|3904.82|3882.07|3882.07|0
1584622500000|2020-03-19 12:55:00|3893.9|3893.9|3923.34|3923.34|3933.8|3933.8|3886.58|3886.58|0
1584622800000|2020-03-19 13:00:00|3923.6|3923.6|3900.13|3900.13|3937.28|3937.28|3892.66|3892.66|0
1584623100000|2020-03-19 13:05:00|3898.31|3898.31|3877.72|3877.72|3900.25|3900.25|3873.89|3873.89|0
1584623400000|2020-03-19 13:10:00|3875.9|3875.9|3893.5|3893.5|3902.28|3902.28|3875.59|3875.59|0
1584623700000|2020-03-19 13:15:00|3890.77|3890.77|3904.26|3904.26|3910.47|3910.47|3890.62|3890.62|0
1584624000000|2020-03-19 13:20:00|3905.17|3905.17|3897.44|3897.44|3907.9|3907.9|3883.7|3883.7|0
1584624300000|2020-03-19 13:25:00|3891.98|3891.98|3858.46|3858.46|3893.8|3893.8|3857.77|3857.77|0
1584624600000|2020-03-19 13:30:00|3860.28|3860.28|3869.54|3869.54|3869.54|3869.54|3835.26|3835.26|0
1584624900000|2020-03-19 13:35:00|3867.72|3867.72|3868.02|3868.02|3876.21|3876.21|3856.83|3856.83|0
1584625200000|2020-03-19 13:40:00|3867.85|3867.85|3853.73|3853.73|3875.3|3875.3|3845.65|3845.65|0
1584625500000|2020-03-19 13:45:00|3851.91|3851.91|3864.83|3864.83|3865.01|3865.01|3844.25|3844.25|0
1584625800000|2020-03-19 13:50:00|3863.01|3863.01|3871.82|3871.82|3871.82|3871.82|3853.2|3853.2|0
1584626100000|2020-03-19 13:55:00|3870.72|3870.72|3907.41|3907.41|3909.23|3909.23|3867.08|3867.08|0
1584626400000|2020-03-19 14:00:00|3907.32|3907.32|3911.53|3911.53|3914.26|3914.26|3892.71|3892.71|0
1584626700000|2020-03-19 14:05:00|3911|3911|3914.96|3914.96|3933.4|3933.4|3905.77|3905.77|0
1584627000000|2020-03-19 14:10:00|3915.32|3915.32|3936.17|3936.17|3949.19|3949.19|3907.03|3907.03|0
1584627300000|2020-03-19 14:15:00|3937.08|3937.08|3926.43|3926.43|3948.35|3948.35|3926.43|3926.43|0
1584627600000|2020-03-19 14:20:00|3935.53|3935.53|3942.82|3942.82|3943.17|3943.17|3925.76|3925.76|0
1584627900000|2020-03-19 14:25:00|3935.54|3935.54|3949.58|3949.58|3955.78|3955.78|3931.79|3931.79|0
1584628200000|2020-03-19 14:30:00|3949.34|3949.34|3954.17|3954.17|3964.13|3964.13|3939.32|3939.32|0
1584628500000|2020-03-19 14:35:00|3948.72|3948.72|3931.7|3931.7|3948.72|3948.72|3923.97|3923.97|0
1584628800000|2020-03-19 14:40:00|3936.25|3936.25|3942.65|3942.65|3952.81|3952.81|3922.34|3922.34|0
1584629100000|2020-03-19 14:45:00|3940.83|3940.83|3945.27|3945.27|3950.73|3950.73|3931.19|3931.19|0
1584629400000|2020-03-19 14:50:00|3945.09|3945.09|3946.02|3946.02|3951.22|3951.22|3940.28|3940.28|0
1584629700000|2020-03-19 14:55:00|3946.2|3946.2|3935.6|3935.6|3962.84|3962.84|3935.6|3935.6|0
1584630000000|2020-03-19 15:00:00|3938.33|3938.33|3932.28|3932.28|3948.38|3948.38|3926.82|3926.82|0
1584630300000|2020-03-19 15:05:00|3935.01|3935.01|3941.58|3941.58|3946.62|3946.62|3920.01|3920.01|0
1584630600000|2020-03-19 15:10:00|3945.22|3945.22|3942.93|3942.93|3955.01|3955.01|3921.57|3921.57|0
1584630900000|2020-03-19 15:15:00|3941.11|3941.11|3930.91|3930.91|3946.21|3946.21|3921.81|3921.81|0
1584631200000|2020-03-19 15:20:00|3934.54|3934.54|3940.71|3940.71|3949.15|3949.15|3934.46|3934.46|0
1584631500000|2020-03-19 15:25:00|3942.52|3942.52|3935.1|3935.1|3944.52|3944.52|3927.19|3927.19|0
1584631800000|2020-03-19 15:30:00|3936.91|3936.91|3929.05|3929.05|3936.91|3936.91|3916.97|3916.97|0
1584632100000|2020-03-19 15:35:00|3930.18|3930.18|3926.37|3926.37|3932|3932|3912.73|3912.73|0
1584632400000|2020-03-19 15:40:00|3928.19|3928.19|3920.91|3920.91|3932.43|3932.43|3911.8|3911.8|0
1584632700000|2020-03-19 15:45:00|3920|3920|3918.86|3918.86|3920.91|3920.91|3910.93|3910.93|0
1584633000000|2020-03-19 15:50:00|3918.77|3918.77|3915.16|3915.16|3919.94|3919.94|3904.44|3904.44|0
1584633300000|2020-03-19 15:55:00|3914.99|3914.99|3927.85|3927.85|3935.01|3935.01|3912.61|3912.61|0
1584633600000|2020-03-19 16:00:00|3926.94|3926.94|3919.43|3919.43|3934.9|3934.9|3912.48|3912.48|0
1584633900000|2020-03-19 16:05:00|3925.8|3925.8|3921.31|3921.31|3927.29|3927.29|3918.45|3918.45|0
1584634200000|2020-03-19 16:10:00|3917.67|3917.67|3934|3934|3934|3934|3916.53|3916.53|0
1584634500000|2020-03-19 16:15:00|3934.31|3934.31|3940.99|3940.99|3948.17|3948.17|3926.37|3926.37|0
1584634800000|2020-03-19 16:20:00|3940.83|3940.83|3934.79|3934.79|3958.15|3958.15|3934.7|3934.7|0
1584635100000|2020-03-19 16:25:00|3934.61|3934.61|3960.6|3960.6|3963.57|3963.57|3920.73|3920.73|0
1584692100000|2020-03-20 08:15:00|4268.02|4268.02|4391.79|4391.79|4397.49|4397.49|4253.18|4253.18|0
1584692400000|2020-03-20 08:20:00|4391.07|4391.07|4343.66|4343.66|4397.36|4397.36|4343.1|4343.1|0
1584692700000|2020-03-20 08:25:00|4340.02|4340.02|4234.78|4234.78|4340.33|4340.33|4227.68|4227.68|0
1584693000000|2020-03-20 08:30:00|4245.69|4245.69|4224.29|4224.29|4245.69|4245.69|4197.83|4197.83|0
1584693300000|2020-03-20 08:35:00|4209.74|4209.74|4124.42|4124.42|4210.66|4210.66|4116.23|4116.23|0
1584693600000|2020-03-20 08:40:00|4125.33|4125.33|4076.1|4076.1|4134.43|4134.43|4075.19|4075.19|0
1584693900000|2020-03-20 08:45:00|4066.09|4066.09|4124.89|4124.89|4128.41|4128.41|4063.87|4063.87|0
1584694200000|2020-03-20 08:50:00|4124.77|4124.77|4144.23|4144.23|4155.88|4155.88|4117.5|4117.5|0
1584694500000|2020-03-20 08:55:00|4157.88|4157.88|4168.62|4168.62|4168.62|4168.62|4139.47|4139.47|0
1584694800000|2020-03-20 09:00:00|4163.17|4163.17|4184.08|4184.08|4197.58|4197.58|4162.28|4162.28|0
1584695100000|2020-03-20 09:05:00|4184.62|4184.62|4226.53|4226.53|4226.53|4226.53|4178.43|4178.43|0
1584695400000|2020-03-20 09:10:00|4226.85|4226.85|4263.87|4263.87|4263.87|4263.87|4226.85|4226.85|0
1584695700000|2020-03-20 09:15:00|4267.51|4267.51|4287.05|4287.05|4292.6|4292.6|4267.51|4267.51|0
1584696000000|2020-03-20 09:20:00|4286.14|4286.14|4285.85|4285.85|4293.14|4293.14|4276.82|4276.82|0
1584696300000|2020-03-20 09:25:00|4283.66|4283.66|4301.14|4301.14|4301.38|4301.38|4283.66|4283.66|0
1584696600000|2020-03-20 09:30:00|4302.05|4302.05|4305.09|4305.09|4309.39|4309.39|4294.77|4294.77|0
1584696900000|2020-03-20 09:35:00|4299.63|4299.63|4294.63|4294.63|4307.84|4307.84|4294.4|4294.4|0
1584697200000|2020-03-20 09:40:00|4296.45|4296.45|4314.86|4314.86|4332.43|4332.43|4291.33|4291.33|0
1584697500000|2020-03-20 09:45:00|4307.58|4307.58|4313.7|4313.7|4328.15|4328.15|4302.01|4302.01|0
1584697800000|2020-03-20 09:50:00|4313.75|4313.75|4294.44|4294.44|4319.91|4319.91|4294.44|4294.44|0
1584698100000|2020-03-20 09:55:00|4290.8|4290.8|4303.4|4303.4|4307.69|4307.69|4289.66|4289.66|0
1584698400000|2020-03-20 10:00:00|4303.21|4303.21|4281.03|4281.03|4303.21|4303.21|4278.22|4278.22|0
1584698700000|2020-03-20 10:05:00|4281.2|4281.2|4295.12|4295.12|4301.48|4301.48|4278.2|4278.2|0
1584699300000|2020-03-20 10:15:00|4294.66|4294.66|4287.98|4287.98|4316.54|4316.54|4280.7|4280.7|0
1584699600000|2020-03-20 10:20:00|4287.94|4287.94|4277.03|4277.03|4287.94|4287.94|4257.05|4257.05|0
1584699900000|2020-03-20 10:25:00|4277.97|4277.97|4284.26|4284.26|4297.7|4297.7|4251.51|4251.51|0
1584700200000|2020-03-20 10:30:00|4286.98|4286.98|4301.73|4301.73|4307.19|4307.19|4281.75|4281.75|0
1584700500000|2020-03-20 10:35:00|4306.28|4306.28|4324.04|4324.04|4324.95|4324.95|4294.68|4294.68|0
1584700800000|2020-03-20 10:40:00|4321.31|4321.31|4340.84|4340.84|4356.3|4356.3|4320.63|4320.63|0
1584701100000|2020-03-20 10:45:00|4339.93|4339.93|4348|4348|4360.71|4360.71|4334.7|4334.7|0
1584701400000|2020-03-20 10:50:00|4348.91|4348.91|4331.57|4331.57|4362.62|4362.62|4324.76|4324.76|0
1584701700000|2020-03-20 10:55:00|4339.75|4339.75|4340.53|4340.53|4355.35|4355.35|4325.2|4325.2|0
1584702000000|2020-03-20 11:00:00|4340.45|4340.45|4341.38|4341.38|4342.08|4342.08|4333.3|4333.3|0
1584702300000|2020-03-20 11:05:00|4338.65|4338.65|4386.38|4386.38|4396.67|4396.67|4338.65|4338.65|0
1584702600000|2020-03-20 11:10:00|4387.01|4387.01|4416.04|4416.04|4416.04|4416.04|4387.01|4387.01|0
1584702900000|2020-03-20 11:15:00|4406.94|4406.94|4374.19|4374.19|4407.1|4407.1|4368.9|4368.9|0
1584703200000|2020-03-20 11:20:00|4374.28|4374.28|4338.2|4338.2|4375.19|4375.19|4337.29|4337.29|0
1584703500000|2020-03-20 11:25:00|4338.11|4338.11|4333.16|4333.16|4338.11|4338.11|4317.42|4317.42|0
1584703800000|2020-03-20 11:30:00|4335.89|4335.89|4323.66|4323.66|4341.88|4341.88|4319.87|4319.87|0
1584704100000|2020-03-20 11:35:00|4324.56|4324.56|4299.81|4299.81|4336.61|4336.61|4298.9|4298.9|0
1584704400000|2020-03-20 11:40:00|4299.83|4299.83|4306.16|4306.16|4311.77|4311.77|4290.73|4290.73|0
1584704700000|2020-03-20 11:45:00|4302.4|4302.4|4297.21|4297.21|4321.5|4321.5|4291.76|4291.76|0
1584705000000|2020-03-20 11:50:00|4297.84|4297.84|4305.15|4305.15|4323.42|4323.42|4291.47|4291.47|0
1584705300000|2020-03-20 11:55:00|4305.52|4305.52|4313.37|4313.37|4319.74|4319.74|4300.18|4300.18|0
1584705600000|2020-03-20 12:00:00|4315.88|4315.88|4310.99|4310.99|4323.73|4323.73|4306.44|4306.44|0
1584705900000|2020-03-20 12:05:00|4310.63|4310.63|4310.08|4310.08|4314.45|4314.45|4306.26|4306.26|0
1584706200000|2020-03-20 12:10:00|4309.54|4309.54|4295.96|4295.96|4309.72|4309.72|4295.92|4295.92|0
1584706500000|2020-03-20 12:15:00|4295.62|4295.62|4267.36|4267.36|4295.62|4295.62|4267.36|4267.36|0
1584706800000|2020-03-20 12:20:00|4267.05|4267.05|4287.74|4287.74|4288.65|4288.65|4267.05|4267.05|0
1584707100000|2020-03-20 12:25:00|4288|4288|4245.9|4245.9|4293.07|4293.07|4245.9|4245.9|0
1584707400000|2020-03-20 12:30:00|4246.08|4246.08|4228.64|4228.64|4247.59|4247.59|4220.2|4220.2|0
1584707700000|2020-03-20 12:35:00|4227.73|4227.73|4198.23|4198.23|4227.73|4227.73|4198.23|4198.23|0
1584708000000|2020-03-20 12:40:00|4197.32|4197.32|4206.85|4206.85|4206.85|4206.85|4188.66|4188.66|0
1584708300000|2020-03-20 12:45:00|4212.31|4212.31|4228.02|4228.02|4228.6|4228.6|4212.31|4212.31|0
1584708600000|2020-03-20 12:50:00|4221.65|4221.65|4244.69|4244.69|4248.16|4248.16|4221.65|4221.65|0
1584708900000|2020-03-20 12:55:00|4249.24|4249.24|4212.54|4212.54|4250.79|4250.79|4207.98|4207.98|0
1584709200000|2020-03-20 13:00:00|4211.76|4211.76|4221.76|4221.76|4226.85|4226.85|4202.04|4202.04|0
1584709500000|2020-03-20 13:05:00|4220.85|4220.85|4220.08|4220.08|4231.06|4231.06|4216.3|4216.3|0
1584709800000|2020-03-20 13:10:00|4227.36|4227.36|4232.2|4232.2|4232.2|4232.2|4216.7|4216.7|0
1584710100000|2020-03-20 13:15:00|4225.83|4225.83|4203.99|4203.99|4230.38|4230.38|4203.99|4203.99|0
1584710400000|2020-03-20 13:20:00|4213.08|4213.08|4194.01|4194.01|4213.08|4213.08|4194.01|4194.01|0
1584710700000|2020-03-20 13:25:00|4202.2|4202.2|4216.62|4216.62|4217.51|4217.51|4202.2|4202.2|0
1584711000000|2020-03-20 13:30:00|4212.98|4212.98|4222.92|4222.92|4229.29|4229.29|4206.97|4206.97|0
1584711300000|2020-03-20 13:35:00|4223.52|4223.52|4218.3|4218.3|4245.11|4245.11|4216.25|4216.25|0
1584711600000|2020-03-20 13:40:00|4222.85|4222.85|4195.47|4195.47|4225.58|4225.58|4188.37|4188.37|0
1584711900000|2020-03-20 13:45:00|4195.65|4195.65|4192.58|4192.58|4199.85|4199.85|4160.14|4160.14|0
1584712200000|2020-03-20 13:50:00|4188.94|4188.94|4175.67|4175.67|4193.57|4193.57|4175.67|4175.67|0
1584712500000|2020-03-20 13:55:00|4175.22|4175.22|4181.96|4181.96|4186.51|4186.51|4166.99|4166.99|0
1584712800000|2020-03-20 14:00:00|4180.14|4180.14|4189.43|4189.43|4197.51|4197.51|4179.43|4179.43|0
1584713100000|2020-03-20 14:05:00|4183.06|4183.06|4159.56|4159.56|4183.06|4183.06|4153.25|4153.25|0
1584713400000|2020-03-20 14:10:00|4154.1|4154.1|4157.02|4157.02|4163.96|4163.96|4149.5|4149.5|0
1584713700000|2020-03-20 14:15:00|4157.65|4157.65|4160.91|4160.91|4174.62|4174.62|4146.73|4146.73|0
1584714000000|2020-03-20 14:20:00|4159.09|4159.09|4202.55|4202.55|4202.55|4202.55|4154.32|4154.32|0
1584714300000|2020-03-20 14:25:00|4202.19|4202.19|4208.97|4208.97|4212.25|4212.25|4195.47|4195.47|0
1584714600000|2020-03-20 14:30:00|4214.42|4214.42|4219.85|4219.85|4233.24|4233.24|4207.15|4207.15|0
1584714900000|2020-03-20 14:35:00|4221.73|4221.73|4210.3|4210.3|4221.91|4221.91|4202.82|4202.82|0
1584715200000|2020-03-20 14:40:00|4220.31|4220.31|4200.13|4200.13|4223.04|4223.04|4199.31|4199.31|0
1584715500000|2020-03-20 14:45:00|4200.44|4200.44|4229.47|4229.47|4229.47|4229.47|4197.98|4197.98|0
1584715800000|2020-03-20 14:50:00|4231.29|4231.29|4237.76|4237.76|4237.76|4237.76|4223.01|4223.01|0
1584716100000|2020-03-20 14:55:00|4241.4|4241.4|4207.81|4207.81|4241.4|4241.4|4207.81|4207.81|0
1584716400000|2020-03-20 15:00:00|4207.58|4207.58|4223.32|4223.32|4238.67|4238.67|4207.58|4207.58|0
1584716700000|2020-03-20 15:05:00|4222.78|4222.78|4231.11|4231.11|4231.11|4231.11|4202.88|4202.88|0
1584717000000|2020-03-20 15:10:00|4235.66|4235.66|4209.45|4209.45|4246.05|4246.05|4209.45|4209.45|0
1584717300000|2020-03-20 15:15:00|4209.36|4209.36|4183.16|4183.16|4209.61|4209.61|4183.16|4183.16|0
1584717600000|2020-03-20 15:20:00|4181.34|4181.34|4147.31|4147.31|4181.34|4181.34|4147.31|4147.31|0
1584717900000|2020-03-20 15:25:00|4149.13|4149.13|4176.69|4176.69|4177.21|4177.21|4139.63|4139.63|0
1584718200000|2020-03-20 15:30:00|4167.59|4167.59|4161.7|4161.7|4174.85|4174.85|4148.85|4148.85|0
1584718500000|2020-03-20 15:35:00|4160.29|4160.29|4173.36|4173.36|4177.91|4177.91|4149.01|4149.01|0
1584718800000|2020-03-20 15:40:00|4170.63|4170.63|4185.26|4185.26|4195.46|4195.46|4170.63|4170.63|0
1584719100000|2020-03-20 15:45:00|4185.09|4185.09|4191.48|4191.48|4193.64|4193.64|4172.83|4172.83|0
1584719400000|2020-03-20 15:50:00|4190.96|4190.96|4181.61|4181.61|4197.21|4197.21|4169.78|4169.78|0
1584719700000|2020-03-20 15:55:00|4180.67|4180.67|4200.56|4200.56|4203.52|4203.52|4180.67|4180.67|0
1584720000000|2020-03-20 16:00:00|4204.19|4204.19|4208.17|4208.17|4219.1|4219.1|4199.17|4199.17|0
1584720300000|2020-03-20 16:05:00|4202.71|4202.71|4174.1|4174.1|4204.75|4204.75|4174.1|4174.1|0
1584720600000|2020-03-20 16:10:00|4174.27|4174.27|4187.38|4187.38|4204.31|4204.31|4174.27|4174.27|0
1584720900000|2020-03-20 16:15:00|4187.56|4187.56|4204.89|4204.89|4205.08|4205.08|4187.56|4187.56|0
1584721200000|2020-03-20 16:20:00|4203.98|4203.98|4193.74|4193.74|4206.31|4206.31|4176.62|4176.62|0
1584721500000|2020-03-20 16:25:00|4194.65|4194.65|4203.06|4203.06|4203.26|4203.26|4172.49|4172.49|0
1584951300000|2020-03-23 08:15:00|3955.94|3955.94|4002.14|4002.14|4005.89|4005.89|3955.27|3955.27|0
1584951600000|2020-03-23 08:20:00|4001.62|4001.62|3961.86|3961.86|4017.7|4017.7|3944.89|3944.89|0
1584951900000|2020-03-23 08:25:00|3963.65|3963.65|3968.27|3968.27|3994.81|3994.81|3961.67|3961.67|0
1584952200000|2020-03-23 08:30:00|3973.63|3973.63|3919.67|3919.67|3973.63|3973.63|3917.5|3917.5|0
1584952500000|2020-03-23 08:35:00|3925.92|3925.92|3934.85|3934.85|3934.85|3934.85|3905.37|3905.37|0
1584952800000|2020-03-23 08:40:00|3941.1|3941.1|3954.67|3954.67|3962.97|3962.97|3940.65|3940.65|0
1584953100000|2020-03-23 08:45:00|3954.59|3954.59|3977.51|3977.51|3986.05|3986.05|3954.13|3954.13|0
1584953400000|2020-03-23 08:50:00|3973.05|3973.05|3954.2|3954.2|3973.05|3973.05|3941.69|3941.69|0
1584953700000|2020-03-23 08:55:00|3954.37|3954.37|3959.18|3959.18|3984.44|3984.44|3953.82|3953.82|0
1584954000000|2020-03-23 09:00:00|3959.44|3959.44|3992.48|3992.48|4005|4005|3959.44|3959.44|0
1584954300000|2020-03-23 09:05:00|3994.51|3994.51|4007.7|4007.7|4032.22|4032.22|3993.77|3993.77|0
1584954600000|2020-03-23 09:10:00|4005.91|4005.91|3994.07|3994.07|4006.36|4006.36|3986.93|3986.93|0
1584954900000|2020-03-23 09:15:00|4005.69|4005.69|4028.78|4028.78|4028.78|4028.78|3998.33|3998.33|0
1584955200000|2020-03-23 09:20:00|4030.56|4030.56|4031.83|4031.83|4048.8|4048.8|4006.72|4006.72|0
1584955500000|2020-03-23 09:25:00|4038.97|4038.97|4057.41|4057.41|4064.12|4064.12|4032.24|4032.24|0
1584955800000|2020-03-23 09:30:00|4062.77|4062.77|4066.81|4066.81|4089.9|4089.9|4050.8|4050.8|0
1584956100000|2020-03-23 09:35:00|4067.11|4067.11|4054.39|4054.39|4078.91|4078.91|4051.4|4051.4|0
1584956400000|2020-03-23 09:40:00|4052.6|4052.6|4074.74|4074.74|4076.3|4076.3|4047.99|4047.99|0
1584956700000|2020-03-23 09:45:00|4074.3|4074.3|4054.49|4054.49|4079.05|4079.05|4054.49|4054.49|0
1584957000000|2020-03-23 09:50:00|4056.28|4056.28|4047.76|4047.76|4056.28|4056.28|4023.61|4023.61|0
1584957300000|2020-03-23 09:55:00|4051.33|4051.33|4017.99|4017.99|4068.7|4068.7|4014.42|4014.42|0
1584957600000|2020-03-23 10:00:00|4015.31|4015.31|4040.33|4040.33|4055.51|4055.51|4009.9|4009.9|0
1584957900000|2020-03-23 10:05:00|4040.15|4040.15|4053.93|4053.93|4056.43|4056.43|4031.55|4031.55|0
1584958200000|2020-03-23 10:10:00|4055.72|4055.72|4052.67|4052.67|4064.72|4064.72|4042.38|4042.38|0
1584958500000|2020-03-23 10:15:00|4049.99|4049.99|4038.98|4038.98|4055.35|4055.35|4036.1|4036.1|0
1584958800000|2020-03-23 10:20:00|4037.2|4037.2|4047.84|4047.84|4047.84|4047.84|4032.66|4032.66|0
1584959100000|2020-03-23 10:25:00|4044.26|4044.26|4056.22|4056.22|4061.53|4061.53|4042.48|4042.48|0
1584959400000|2020-03-23 10:30:00|4061.58|4061.58|4036.76|4036.76|4065.72|4065.72|4028.38|4028.38|0
1584959700000|2020-03-23 10:35:00|4040.33|4040.33|4065.06|4065.06|4086.78|4086.78|4040.33|4040.33|0
1584960000000|2020-03-23 10:40:00|4069.53|4069.53|4054.95|4054.95|4069.53|4069.53|4044.71|4044.71|0
1584960300000|2020-03-23 10:45:00|4054.18|4054.18|4050.87|4050.87|4061.04|4061.04|4041.66|4041.66|0
1584960600000|2020-03-23 10:50:00|4049.83|4049.83|4063.35|4063.35|4067.98|4067.98|4028.01|4028.01|0
1584960900000|2020-03-23 10:55:00|4064.12|4064.12|4035.51|4035.51|4068.04|4068.04|4025.69|4025.69|0
1584961200000|2020-03-23 11:00:00|4039.97|4039.97|4048.1|4048.1|4059.63|4059.63|4039.97|4039.97|0
1584961500000|2020-03-23 11:05:00|4047.18|4047.18|4069.26|4069.26|4088.91|4088.91|4038.24|4038.24|0
1584961800000|2020-03-23 11:10:00|4066.58|4066.58|4076.1|4076.1|4090.67|4090.67|4037.99|4037.99|0
1584962100000|2020-03-23 11:15:00|4075.93|4075.93|4067.51|4067.51|4091.62|4091.62|4067.32|4067.32|0
1584962400000|2020-03-23 11:20:00|4067.81|4067.81|4056.97|4056.97|4071.39|4071.39|4054.14|4054.14|0
1584962700000|2020-03-23 11:25:00|4058.76|4058.76|4076.01|4076.01|4076.01|4076.01|4044.59|4044.59|0
1584963000000|2020-03-23 11:30:00|4073.33|4073.33|4067.62|4067.62|4083.7|4083.7|4056.18|4056.18|0
1584963300000|2020-03-23 11:35:00|4069.4|4069.4|4053.36|4053.36|4069.4|4069.4|4047.85|4047.85|0
1584963600000|2020-03-23 11:40:00|4047.11|4047.11|4047.2|4047.2|4057.92|4057.92|4047.11|4047.11|0
1584963900000|2020-03-23 11:45:00|4050.77|4050.77|4048.28|4048.28|4052.57|4052.57|4047.21|4047.21|0
1584964200000|2020-03-23 11:50:00|4047.39|4047.39|4059.55|4059.55|4063.72|4063.72|4045.43|4045.43|0
1584964500000|2020-03-23 11:55:00|4058.68|4058.68|4078.31|4078.31|4080.12|4080.12|4056.74|4056.74|0
1584964800000|2020-03-23 12:00:00|4079.48|4079.48|4108.96|4108.96|4119.09|4119.09|4079.48|4079.48|0
1584965100000|2020-03-23 12:05:00|4113.43|4113.43|4103.11|4103.11|4118.31|4118.31|4098.57|4098.57|0
1584965400000|2020-03-23 12:10:00|4103.88|4103.88|4157.61|4157.61|4166.4|4166.4|4103.57|4103.57|0
1584965700000|2020-03-23 12:15:00|4158.22|4158.22|4193.08|4193.08|4205.13|4205.13|4158.22|4158.22|0
1584966000000|2020-03-23 12:20:00|4196.65|4196.65|4172.26|4172.26|4223.57|4223.57|4172.26|4172.26|0
1584966300000|2020-03-23 12:25:00|4172.87|4172.87|4156.38|4156.38|4179.93|4179.93|4143.7|4143.7|0
1584966600000|2020-03-23 12:30:00|4142.98|4142.98|4158.26|4158.26|4158.26|4158.26|4141.03|4141.03|0
1584966900000|2020-03-23 12:35:00|4168.98|4168.98|4180.29|4180.29|4181|4181|4156.8|4156.8|0
1584967200000|2020-03-23 12:40:00|4176.72|4176.72|4197.53|4197.53|4219.95|4219.95|4176.72|4176.72|0
1584967500000|2020-03-23 12:45:00|4203.79|4203.79|4184.13|4184.13|4227.01|4227.01|4184.13|4184.13|0
1584967800000|2020-03-23 12:50:00|4184.04|4184.04|4207.06|4207.06|4207.06|4207.06|4159.03|4159.03|0
1584968100000|2020-03-23 12:55:00|4205.28|4205.28|4180.51|4180.51|4206.17|4206.17|4179.62|4179.62|0
1584968400000|2020-03-23 13:00:00|4181.4|4181.4|4200.47|4200.47|4200.47|4200.47|4176.35|4176.35|0
1584968700000|2020-03-23 13:05:00|4200.65|4200.65|4209.97|4209.97|4220.65|4220.65|4195.74|4195.74|0
1584969000000|2020-03-23 13:10:00|4210.44|4210.44|4181.09|4181.09|4211.05|4211.05|4171.18|4171.18|0
1584969300000|2020-03-23 13:15:00|4181.98|4181.98|4197.4|4197.4|4197.4|4197.4|4163.56|4163.56|0
1584969600000|2020-03-23 13:20:00|4193.83|4193.83|4166.19|4166.19|4209.91|4209.91|4165.97|4165.97|0
1584969900000|2020-03-23 13:25:00|4175.13|4175.13|4149.91|4149.91|4191.21|4191.21|4149.91|4149.91|0
1584970200000|2020-03-23 13:30:00|4141.87|4141.87|4127.52|4127.52|4167.72|4167.72|4115.33|4115.33|0
1584970500000|2020-03-23 13:35:00|4130.2|4130.2|4078.83|4078.83|4139.05|4139.05|4076.15|4076.15|0
1584970800000|2020-03-23 13:40:00|4091.33|4091.33|4081.7|4081.7|4100.42|4100.42|4065.52|4065.52|0
1584971100000|2020-03-23 13:45:00|4075.45|4075.45|4105.6|4105.6|4113.5|4113.5|4072.77|4072.77|0
1584971400000|2020-03-23 13:50:00|4121.68|4121.68|4127.62|4127.62|4141.02|4141.02|4092.98|4092.98|0
1584971700000|2020-03-23 13:55:00|4141.02|4141.02|4148.85|4148.85|4153.27|4153.27|4127.75|4127.75|0
1584972000000|2020-03-23 14:00:00|4149.32|4149.32|4125.52|4125.52|4160.34|4160.34|4103.72|4103.72|0
1584972300000|2020-03-23 14:05:00|4126.18|4126.18|4136.79|4136.79|4144.19|4144.19|4121.86|4121.86|0
1584972600000|2020-03-23 14:10:00|4145.72|4145.72|4163.68|4163.68|4180.56|4180.56|4141.25|4141.25|0
1584972900000|2020-03-23 14:15:00|4172.61|4172.61|4140|4140|4179.12|4179.12|4140|4140|0
1584973200000|2020-03-23 14:20:00|4138.21|4138.21|4172.85|4172.85|4177.31|4177.31|4132.85|4132.85|0
1584973500000|2020-03-23 14:25:00|4180.89|4180.89|4167.81|4167.81|4185.68|4185.68|4135.71|4135.71|0
1584973800000|2020-03-23 14:30:00|4168.71|4168.71|4149.75|4149.75|4172.88|4172.88|4148.36|4148.36|0
1584974100000|2020-03-23 14:35:00|4157.78|4157.78|4134.83|4134.83|4160.69|4160.69|4129.17|4129.17|0
1584974400000|2020-03-23 14:40:00|4134.99|4134.99|4159.82|4159.82|4162.5|4162.5|4126.88|4126.88|0
1584974700000|2020-03-23 14:45:00|4151.78|4151.78|4138.59|4138.59|4153.44|4153.44|4132.33|4132.33|0
1584975000000|2020-03-23 14:50:00|4141.27|4141.27|4131.19|4131.19|4153.94|4153.94|4131.19|4131.19|0
1584975300000|2020-03-23 14:55:00|4136.55|4136.55|4114.73|4114.73|4137.26|4137.26|4107.28|4107.28|0
1584975600000|2020-03-23 15:00:00|4117.84|4117.84|4126.49|4126.49|4126.49|4126.49|4110.64|4110.64|0
1584975900000|2020-03-23 15:05:00|4122.92|4122.92|4119.95|4119.95|4126.2|4126.2|4109.83|4109.83|0
1584976200000|2020-03-23 15:10:00|4119.61|4119.61|4107.62|4107.62|4134.63|4134.63|4105.99|4105.99|0
1584976500000|2020-03-23 15:15:00|4112.98|4112.98|4102.72|4102.72|4116.12|4116.12|4095.8|4095.8|0
1584976800000|2020-03-23 15:20:00|4103.62|4103.62|4088.04|4088.04|4103.62|4103.62|4082.9|4082.9|0
1584977100000|2020-03-23 15:25:00|4090.72|4090.72|4093.45|4093.45|4101.24|4101.24|4088.19|4088.19|0
1584977400000|2020-03-23 15:30:00|4095.24|4095.24|4102.79|4102.79|4109.46|4109.46|4089.88|4089.88|0
1584977700000|2020-03-23 15:35:00|4102.71|4102.71|4113.45|4113.45|4118.45|4118.45|4094.7|4094.7|0
1584978000000|2020-03-23 15:40:00|4111.66|4111.66|4097.72|4097.72|4124.45|4124.45|4097.6|4097.6|0
1584978300000|2020-03-23 15:45:00|4102.19|4102.19|4103.84|4103.84|4114.24|4114.24|4099.2|4099.2|0
1584978600000|2020-03-23 15:50:00|4102.05|4102.05|4117.46|4117.46|4119.56|4119.56|4101.44|4101.44|0
1584978900000|2020-03-23 15:55:00|4117.15|4117.15|4110.91|4110.91|4117.15|4117.15|4095.49|4095.49|0
1584979200000|2020-03-23 16:00:00|4110.65|4110.65|4134.4|4134.4|4144.14|4144.14|4106.41|4106.41|0
1584979500000|2020-03-23 16:05:00|4134.49|4134.49|4144.96|4144.96|4154.21|4154.21|4129.15|4129.15|0
1584979800000|2020-03-23 16:10:00|4144.34|4144.34|4166.95|4166.95|4170.97|4170.97|4137.7|4137.7|0
1584980100000|2020-03-23 16:15:00|4163.38|4163.38|4175.63|4175.63|4177.47|4177.47|4154.53|4154.53|0
1584980400000|2020-03-23 16:20:00|4175.38|4175.38|4169.57|4169.57|4182.44|4182.44|4162.43|4162.43|0
1584980700000|2020-03-23 16:25:00|4165.1|4165.1|4192.37|4192.37|4192.37|4192.37|4163.58|4163.58|0
1585037700000|2020-03-24 08:15:00|4383.89|4383.89|4353.69|4353.69|4401.88|4401.88|4353.69|4353.69|0
1585038000000|2020-03-24 08:20:00|4357.26|4357.26|4355.42|4355.42|4374.91|4374.91|4345.24|4345.24|0
1585038300000|2020-03-24 08:25:00|4355.64|4355.64|4378.54|4378.54|4386.15|4386.15|4355.64|4355.64|0
1585038600000|2020-03-24 08:30:00|4378.09|4378.09|4322.59|4322.59|4378.09|4378.09|4322.59|4322.59|0
1585038900000|2020-03-24 08:35:00|4323.2|4323.2|4318.23|4318.23|4349.23|4349.23|4317.97|4317.97|0
1585039200000|2020-03-24 08:40:00|4324.48|4324.48|4311.88|4311.88|4324.48|4324.48|4303.23|4303.23|0
1585039500000|2020-03-24 08:45:00|4312.57|4312.57|4330.46|4330.46|4330.46|4330.46|4305|4305|0
1585039800000|2020-03-24 08:50:00|4330.63|4330.63|4337.22|4337.22|4342.6|4342.6|4321.07|4321.07|0
1585040100000|2020-03-24 08:55:00|4337.39|4337.39|4345.97|4345.97|4358.16|4358.16|4337.39|4337.39|0
1585040400000|2020-03-24 09:00:00|4355.79|4355.79|4348.42|4348.42|4367.94|4367.94|4348.42|4348.42|0
1585040700000|2020-03-24 09:05:00|4347.54|4347.54|4359.64|4359.64|4370.67|4370.67|4347.54|4347.54|0
1585041000000|2020-03-24 09:10:00|4359.81|4359.81|4354.25|4354.25|4369.43|4369.43|4354.22|4354.22|0
1585041300000|2020-03-24 09:15:00|4350.67|4350.67|4327.06|4327.06|4354.86|4354.86|4327.06|4327.06|0
1585041600000|2020-03-24 09:20:00|4329.74|4329.74|4315.06|4315.06|4335.55|4335.55|4307.02|4307.02|0
1585041900000|2020-03-24 09:25:00|4314.16|4314.16|4319.47|4319.47|4319.47|4319.47|4307.02|4307.02|0
1585042200000|2020-03-24 09:30:00|4316.79|4316.79|4306.58|4306.58|4317.31|4317.31|4306.58|4306.58|0
1585042500000|2020-03-24 09:35:00|4303.9|4303.9|4304.41|4304.41|4314.42|4314.42|4296.56|4296.56|0
1585042800000|2020-03-24 09:40:00|4306.19|4306.19|4329.5|4329.5|4332.69|4332.69|4306.19|4306.19|0
1585043100000|2020-03-24 09:45:00|4329.16|4329.16|4342.49|4342.49|4342.49|4342.49|4329|4329|0
1585043400000|2020-03-24 09:50:00|4341.37|4341.37|4342.15|4342.15|4354.77|4354.77|4333.8|4333.8|0
1585043700000|2020-03-24 09:55:00|4334.11|4334.11|4356.95|4356.95|4357.49|4357.49|4334.11|4334.11|0
1585044000000|2020-03-24 10:00:00|4357.03|4357.03|4356.83|4356.83|4357.03|4357.03|4343.99|4343.99|0
1585044300000|2020-03-24 10:05:00|4354.15|4354.15|4357.11|4357.11|4357.11|4357.11|4340.14|4340.14|0
1585044600000|2020-03-24 10:10:00|4356.89|4356.89|4373.63|4373.63|4380.65|4380.65|4355.54|4355.54|0
1585044900000|2020-03-24 10:15:00|4373.97|4373.97|4357.43|4357.43|4377.63|4377.63|4357.43|4357.43|0
1585045200000|2020-03-24 10:20:00|4356.54|4356.54|4343.87|4343.87|4356.77|4356.77|4343.87|4343.87|0
1585045500000|2020-03-24 10:25:00|4344.76|4344.76|4366.59|4366.59|4366.59|4366.59|4336.19|4336.19|0
1585045800000|2020-03-24 10:30:00|4370.16|4370.16|4392.49|4392.49|4396.16|4396.16|4370.16|4370.16|0
1585046100000|2020-03-24 10:35:00|4389.81|4389.81|4387.37|4387.37|4400.99|4400.99|4387.37|4387.37|0
1585046400000|2020-03-24 10:40:00|4390.95|4390.95|4376.72|4376.72|4394.83|4394.83|4371.36|4371.36|0
1585046700000|2020-03-24 10:45:00|4376.37|4376.37|4370.73|4370.73|4390.43|4390.43|4370.73|4370.73|0
1585047000000|2020-03-24 10:50:00|4371.63|4371.63|4350.88|4350.88|4375.3|4375.3|4350.88|4350.88|0
1585047300000|2020-03-24 10:55:00|4351.39|4351.39|4360.54|4360.54|4365.26|4365.26|4343.62|4343.62|0
1585047600000|2020-03-24 11:00:00|4364.11|4364.11|4358.94|4358.94|4364.92|4364.92|4354.28|4354.28|0
1585047900000|2020-03-24 11:05:00|4357.15|4357.15|4347.43|4347.43|4359.83|4359.83|4347.43|4347.43|0
1585048200000|2020-03-24 11:10:00|4349.22|4349.22|4354.77|4354.77|4360.75|4360.75|4344.49|4344.49|0
1585048500000|2020-03-24 11:15:00|4354.43|4354.43|4350.28|4350.28|4359.97|4359.97|4350.28|4350.28|0
1585048800000|2020-03-24 11:20:00|4349.94|4349.94|4333.36|4333.36|4352.62|4352.62|4332.04|4332.04|0
1585049100000|2020-03-24 11:25:00|4336.94|4336.94|4342.64|4342.64|4347.77|4347.77|4330.77|4330.77|0
1585049400000|2020-03-24 11:30:00|4342.81|4342.81|4346.64|4346.64|4351.1|4351.1|4340.6|4340.6|0
1585049700000|2020-03-24 11:35:00|4346.3|4346.3|4340.93|4340.93|4355.68|4355.68|4340.93|4340.93|0
1585050000000|2020-03-24 11:40:00|4343.61|4343.61|4343.15|4343.15|4347.42|4347.42|4331.91|4331.91|0
1585050300000|2020-03-24 11:45:00|4348.51|4348.51|4350.57|4350.57|4350.57|4350.57|4342.48|4342.48|0
1585050600000|2020-03-24 11:50:00|4351.02|4351.02|4359.7|4359.7|4363.52|4363.52|4346.1|4346.1|0
1585050900000|2020-03-24 11:55:00|4359.86|4359.86|4358.82|4358.82|4363.68|4363.68|4354.37|4354.37|0
1585051200000|2020-03-24 12:00:00|4358.04|4358.04|4356.66|4356.66|4359.8|4359.8|4349.55|4349.55|0
1585051500000|2020-03-24 12:05:00|4356.75|4356.75|4346.65|4346.65|4356.75|4356.75|4341.55|4341.55|0
1585051800000|2020-03-24 12:10:00|4348.44|4348.44|4342.01|4342.01|4362.09|4362.09|4342.01|4342.01|0
1585052100000|2020-03-24 12:15:00|4346.48|4346.48|4347.64|4347.64|4362.91|4362.91|4342.01|4342.01|0
1585052400000|2020-03-24 12:20:00|4354.79|4354.79|4364.86|4364.86|4369.32|4369.32|4351.38|4351.38|0
1585052700000|2020-03-24 12:25:00|4358.6|4358.6|4354.14|4354.14|4363.96|4363.96|4351.46|4351.46|0
1585053000000|2020-03-24 12:30:00|4353.38|4353.38|4344.92|4344.92|4369.06|4369.06|4344.92|4344.92|0
1585053300000|2020-03-24 12:35:00|4341.34|4341.34|4361.45|4361.45|4365.02|4365.02|4335.54|4335.54|0
1585053600000|2020-03-24 12:40:00|4361.75|4361.75|4362.64|4362.64|4365.63|4365.63|4358.18|4358.18|0
1585053900000|2020-03-24 12:45:00|4365.32|4365.32|4371.98|4371.98|4373.77|4373.77|4358.71|4358.71|0
1585054200000|2020-03-24 12:50:00|4373.77|4373.77|4361.72|4361.72|4379.3|4379.3|4357.25|4357.25|0
1585054500000|2020-03-24 12:55:00|4362.61|4362.61|4376.23|4376.23|4376.23|4376.23|4357.5|4357.5|0
1585054800000|2020-03-24 13:00:00|4376.75|4376.75|4371.4|4371.4|4376.84|4376.84|4365.6|4365.6|0
1585055100000|2020-03-24 13:05:00|4371.1|4371.1|4385.7|4385.7|4388.38|4388.38|4365.52|4365.52|0
1585055400000|2020-03-24 13:10:00|4386.81|4386.81|4397.83|4397.83|4410.4|4410.4|4386.81|4386.81|0
1585055700000|2020-03-24 13:15:00|4399.62|4399.62|4400.02|4400.02|4402.7|4402.7|4393.15|4393.15|0
1585056000000|2020-03-24 13:20:00|4398.23|4398.23|4398.16|4398.16|4402.7|4402.7|4393.76|4393.76|0
1585056300000|2020-03-24 13:25:00|4399.05|4399.05|4400.53|4400.53|4405.31|4405.31|4396.07|4396.07|0
1585056600000|2020-03-24 13:30:00|4398.75|4398.75|4390.43|4390.43|4404.11|4404.11|4387.44|4387.44|0
1585056900000|2020-03-24 13:35:00|4393.11|4393.11|4388.23|4388.23|4418.81|4418.81|4388.23|4388.23|0
1585057200000|2020-03-24 13:40:00|4390.91|4390.91|4368.01|4368.01|4393.22|4393.22|4360.25|4360.25|0
1585057500000|2020-03-24 13:45:00|4374.27|4374.27|4377.14|4377.14|4400.8|4400.8|4367.66|4367.66|0
1585057800000|2020-03-24 13:50:00|4378.03|4378.03|4386.68|4386.68|4399.99|4399.99|4359.27|4359.27|0
1585058100000|2020-03-24 13:55:00|4388.46|4388.46|4371.48|4371.48|4388.84|4388.84|4360.76|4360.76|0
1585058400000|2020-03-24 14:00:00|4370.59|4370.59|4379.32|4379.32|4392.14|4392.14|4365.68|4365.68|0
1585058700000|2020-03-24 14:05:00|4377.54|4377.54|4377.92|4377.92|4406.13|4406.13|4376.42|4376.42|0
1585059000000|2020-03-24 14:10:00|4376.14|4376.14|4378.9|4378.9|4390.14|4390.14|4370.78|4370.78|0
1585059300000|2020-03-24 14:15:00|4380.69|4380.69|4391.69|4391.69|4402.5|4402.5|4378.38|4378.38|0
1585059600000|2020-03-24 14:20:00|4392.58|4392.58|4370.54|4370.54|4395.26|4395.26|4370.54|4370.54|0
1585059900000|2020-03-24 14:25:00|4369.93|4369.93|4367.64|4367.64|4382.83|4382.83|4366.92|4366.92|0
1585060200000|2020-03-24 14:30:00|4368.54|4368.54|4367.32|4367.32|4376.25|4376.25|4356.35|4356.35|0
1585060500000|2020-03-24 14:35:00|4372.68|4372.68|4373.8|4373.8|4379.46|4379.46|4362.24|4362.24|0
1585060800000|2020-03-24 14:40:00|4372.9|4372.9|4388.38|4388.38|4396.19|4396.19|4372.9|4372.9|0
1585061100000|2020-03-24 14:45:00|4387.95|4387.95|4364.99|4364.99|4388.89|4388.89|4364.99|4364.99|0
1585061400000|2020-03-24 14:50:00|4366.78|4366.78|4378.86|4378.86|4378.86|4378.86|4366.78|4366.78|0
1585061700000|2020-03-24 14:55:00|4378.95|4378.95|4381.03|4381.03|4396.56|4396.56|4368.69|4368.69|0
1585062000000|2020-03-24 15:00:00|4381.12|4381.12|4394.14|4394.14|4417.11|4417.11|4378.44|4378.44|0
1585062300000|2020-03-24 15:05:00|4398.6|4398.6|4403.94|4403.94|4405.73|4405.73|4382.97|4382.97|0
1585062600000|2020-03-24 15:10:00|4401.26|4401.26|4427.12|4427.12|4430.69|4430.69|4401.26|4401.26|0
1585062900000|2020-03-24 15:15:00|4427.34|4427.34|4455.56|4455.56|4461.81|4461.81|4419.86|4419.86|0
1585063200000|2020-03-24 15:20:00|4451.09|4451.09|4464.88|4464.88|4465.28|4465.28|4451.09|4451.09|0
1585063500000|2020-03-24 15:25:00|4463.98|4463.98|4485.42|4485.42|4492.82|4492.82|4463.98|4463.98|0
1585063800000|2020-03-24 15:30:00|4485.25|4485.25|4483.48|4483.48|4487.61|4487.61|4472.72|4472.72|0
1585064100000|2020-03-24 15:35:00|4482.58|4482.58|4508.78|4508.78|4517.39|4517.39|4482.58|4482.58|0
1585064400000|2020-03-24 15:40:00|4506.1|4506.1|4502.2|4502.2|4519.56|4519.56|4498.01|4498.01|0
1585064700000|2020-03-24 15:45:00|4504.88|4504.88|4499.84|4499.84|4512.59|4512.59|4495.37|4495.37|0
1585065000000|2020-03-24 15:50:00|4502.52|4502.52|4491.63|4491.63|4516.49|4516.49|4488.73|4488.73|0
1585065300000|2020-03-24 15:55:00|4499.67|4499.67|4523.95|4523.95|4534.37|4534.37|4499.67|4499.67|0
1585065600000|2020-03-24 16:00:00|4529.31|4529.31|4520.09|4520.09|4536.98|4536.98|4519.77|4519.77|0
1585065900000|2020-03-24 16:05:00|4518.3|4518.3|4516.59|4516.59|4519.66|4519.66|4497.97|4497.97|0
1585066200000|2020-03-24 16:10:00|4519.27|4519.27|4527.13|4527.13|4536.91|4536.91|4508.44|4508.44|0
1585066500000|2020-03-24 16:15:00|4530.7|4530.7|4572.37|4572.37|4572.68|4572.68|4522.66|4522.66|0
1585066800000|2020-03-24 16:20:00|4566.12|4566.12|4559.89|4559.89|4570.53|4570.53|4545.88|4545.88|0
1585067100000|2020-03-24 16:25:00|4560.6|4560.6|4596.88|4596.88|4602.24|4602.24|4559.98|4559.98|0
1585124100000|2020-03-25 08:15:00|4759.26|4759.26|4774.17|4774.17|4780.78|4780.78|4750.86|4750.86|0
1585124400000|2020-03-25 08:20:00|4784.89|4784.89|4818.61|4818.61|4840.97|4840.97|4784.89|4784.89|0
1585124700000|2020-03-25 08:25:00|4802.53|4802.53|4867.27|4867.27|4870.65|4870.65|4802.53|4802.53|0
1585125000000|2020-03-25 08:30:00|4869.06|4869.06|4880.16|4880.16|4895.81|4895.81|4869.06|4869.06|0
1585125300000|2020-03-25 08:35:00|4878.38|4878.38|4838.57|4838.57|4878.99|4878.99|4836.79|4836.79|0
1585125600000|2020-03-25 08:40:00|4837.65|4837.65|4877.39|4877.39|4877.39|4877.39|4837.65|4837.65|0
1585125900000|2020-03-25 08:45:00|4878.34|4878.34|4867.18|4867.18|4878.34|4878.34|4867.18|4867.18|0
1585126200000|2020-03-25 08:50:00|4863.61|4863.61|4858.68|4858.68|4889.6|4889.6|4844.23|4844.23|0
1585126500000|2020-03-25 08:55:00|4859.3|4859.3|4890.41|4890.41|4897.56|4897.56|4855.72|4855.72|0
1585126800000|2020-03-25 09:00:00|4893.99|4893.99|4879.28|4879.28|4895.22|4895.22|4879.28|4879.28|0
1585127100000|2020-03-25 09:05:00|4873.92|4873.92|4910.93|4910.93|4914.28|4914.28|4872.14|4872.14|0
1585127400000|2020-03-25 09:10:00|4909.15|4909.15|4867.22|4867.22|4910.09|4910.09|4867.22|4867.22|0
1585127700000|2020-03-25 09:15:00|4856.5|4856.5|4859.23|4859.23|4872.08|4872.08|4834.65|4834.65|0
1585128000000|2020-03-25 09:20:00|4857.89|4857.89|4819.63|4819.63|4857.89|4857.89|4797.74|4797.74|0
1585128300000|2020-03-25 09:25:00|4810.69|4810.69|4802.93|4802.93|4823.2|4823.2|4795.91|4795.91|0
1585128600000|2020-03-25 09:30:00|4811.86|4811.86|4783.33|4783.33|4820.77|4820.77|4781.05|4781.05|0
1585128900000|2020-03-25 09:35:00|4777.97|4777.97|4769.03|4769.03|4790.47|4790.47|4752.06|4752.06|0
1585129200000|2020-03-25 09:40:00|4776.18|4776.18|4750.6|4750.6|4776.18|4776.18|4735.31|4735.31|0
1585129500000|2020-03-25 09:45:00|4749.67|4749.67|4769.32|4769.32|4777.33|4777.33|4741.89|4741.89|0
1585129800000|2020-03-25 09:50:00|4776.47|4776.47|4722.93|4722.93|4776.47|4776.47|4722.93|4722.93|0
1585130100000|2020-03-25 09:55:00|4718.47|4718.47|4770.56|4770.56|4770.56|4770.56|4713.11|4713.11|0
1585130400000|2020-03-25 10:00:00|4763.41|4763.41|4765.18|4765.18|4774.13|4774.13|4763.39|4763.39|0
1585130700000|2020-03-25 10:05:00|4764.31|4764.31|4718.6|4718.6|4764.42|4764.42|4718.6|4718.6|0
1585131000000|2020-03-25 10:10:00|4715.02|4715.02|4693.1|4693.1|4716.37|4716.37|4693.1|4693.1|0
1585131300000|2020-03-25 10:15:00|4701.14|4701.14|4672.67|4672.67|4704.71|4704.71|4662.67|4662.67|0
1585131600000|2020-03-25 10:20:00|4673.57|4673.57|4661.25|4661.25|4693.39|4693.39|4658.32|4658.32|0
1585131900000|2020-03-25 10:25:00|4663.04|4663.04|4645.07|4645.07|4663.04|4663.04|4642.69|4642.69|0
1585132200000|2020-03-25 10:30:00|4640.61|4640.61|4626.9|4626.9|4641.36|4641.36|4611.91|4611.91|0
1585132500000|2020-03-25 10:35:00|4625.12|4625.12|4606.94|4606.94|4625.12|4625.12|4603.59|4603.59|0
1585132800000|2020-03-25 10:40:00|4600.68|4600.68|4572.16|4572.16|4603.8|4603.8|4557.6|4557.6|0
1585133100000|2020-03-25 10:45:00|4570.38|4570.38|4513.78|4513.78|4570.38|4570.38|4502.17|4502.17|0
1585133400000|2020-03-25 10:50:00|4495.02|4495.02|4510.78|4510.78|4510.78|4510.78|4487.7|4487.7|0
1585133700000|2020-03-25 10:55:00|4509.89|4509.89|4497.75|4497.75|4522.17|4522.17|4497.75|4497.75|0
1585134000000|2020-03-25 11:00:00|4497.67|4497.67|4490.74|4490.74|4516.16|4516.16|4482.16|4482.16|0
1585134300000|2020-03-25 11:05:00|4490.56|4490.56|4561.26|4561.26|4574.67|4574.67|4490.56|4490.56|0
1585134600000|2020-03-25 11:10:00|4561.04|4561.04|4553.24|4553.24|4561.04|4561.04|4546.44|4546.44|0
1585134900000|2020-03-25 11:15:00|4553.57|4553.57|4573.52|4573.52|4589.6|4589.6|4551.43|4551.43|0
1585135200000|2020-03-25 11:20:00|4564.59|4564.59|4573.22|4573.22|4573.22|4573.22|4553.15|4553.15|0
1585135500000|2020-03-25 11:25:00|4575.01|4575.01|4567.72|4567.72|4587.08|4587.08|4564.14|4564.14|0
1585135800000|2020-03-25 11:30:00|4570.4|4570.4|4531.71|4531.71|4570.4|4570.4|4531.71|4531.71|0
1585136100000|2020-03-25 11:35:00|4524.57|4524.57|4533.41|4533.41|4540.79|4540.79|4517.28|4517.28|0
1585136400000|2020-03-25 11:40:00|4534.33|4534.33|4552.79|4552.79|4557.65|4557.65|4528.39|4528.39|0
1585136700000|2020-03-25 11:45:00|4556.37|4556.37|4556.2|4556.2|4562.16|4562.16|4545.91|4545.91|0
1585137000000|2020-03-25 11:50:00|4556.12|4556.12|4557.06|4557.06|4567.47|4567.47|4546.31|4546.31|0
1585137300000|2020-03-25 11:55:00|4549.91|4549.91|4577.11|4577.11|4577.11|4577.11|4547.42|4547.42|0
1585137600000|2020-03-25 12:00:00|4578.18|4578.18|4590.85|4590.85|4596.3|4596.3|4570.54|4570.54|0
1585137900000|2020-03-25 12:05:00|4589.06|4589.06|4604.62|4604.62|4613.99|4613.99|4567.63|4567.63|0
1585138200000|2020-03-25 12:10:00|4611.76|4611.76|4623.11|4623.11|4623.11|4623.11|4605.91|4605.91|0
1585138500000|2020-03-25 12:15:00|4615.96|4615.96|4602.65|4602.65|4625.38|4625.38|4581.29|4581.29|0
1585138800000|2020-03-25 12:20:00|4614.26|4614.26|4598.56|4598.56|4618.09|4618.09|4592.32|4592.32|0
1585139100000|2020-03-25 12:25:00|4593.2|4593.2|4613.15|4613.15|4613.15|4613.15|4585.43|4585.43|0
1585139400000|2020-03-25 12:30:00|4613.41|4613.41|4599.35|4599.35|4618.75|4618.75|4592.17|4592.17|0
1585139700000|2020-03-25 12:35:00|4599.79|4599.79|4596.52|4596.52|4609.66|4609.66|4596.52|4596.52|0
1585140000000|2020-03-25 12:40:00|4604.56|4604.56|4627.5|4627.5|4630.05|4630.05|4603.03|4603.03|0
1585140300000|2020-03-25 12:45:00|4624.82|4624.82|4618.33|4618.33|4633.4|4633.4|4611.04|4611.04|0
1585140600000|2020-03-25 12:50:00|4618.64|4618.64|4659.83|4659.83|4661.89|4661.89|4618.64|4618.64|0
1585140900000|2020-03-25 12:55:00|4650.89|4650.89|4682.02|4682.02|4690.95|4690.95|4650.89|4650.89|0
1585141200000|2020-03-25 13:00:00|4673.09|4673.09|4629.77|4629.77|4688.44|4688.44|4629.77|4629.77|0
1585141500000|2020-03-25 13:05:00|4629.43|4629.43|4664.83|4664.83|4672.96|4672.96|4629.35|4629.35|0
1585141800000|2020-03-25 13:10:00|4665.73|4665.73|4690.58|4690.58|4690.83|4690.83|4655.9|4655.9|0
1585142100000|2020-03-25 13:15:00|4695.94|4695.94|4682.21|4682.21|4696.37|4696.37|4672.88|4672.88|0
1585142400000|2020-03-25 13:20:00|4682.82|4682.82|4651.7|4651.7|4682.82|4682.82|4640.89|4640.89|0
1585142700000|2020-03-25 13:25:00|4651.52|4651.52|4652.54|4652.54|4664.37|4664.37|4644.37|4644.37|0
1585143000000|2020-03-25 13:30:00|4654.32|4654.32|4672.17|4672.17|4672.17|4672.17|4628.96|4628.96|0
1585143300000|2020-03-25 13:35:00|4659.67|4659.67|4706.31|4706.31|4710.1|4710.1|4657.88|4657.88|0
1585143600000|2020-03-25 13:40:00|4707.65|4707.65|4692.48|4692.48|4707.65|4707.65|4683.66|4683.66|0
1585143900000|2020-03-25 13:45:00|4684.44|4684.44|4659.25|4659.25|4687.26|4687.26|4652.4|4652.4|0
1585144200000|2020-03-25 13:50:00|4655.68|4655.68|4625.25|4625.25|4655.68|4655.68|4625.25|4625.25|0
1585144500000|2020-03-25 13:55:00|4624.81|4624.81|4635.47|4635.47|4661.46|4661.46|4618.58|4618.58|0
1585144800000|2020-03-25 14:00:00|4625.64|4625.64|4604.7|4604.7|4637.59|4637.59|4599.98|4599.98|0
1585145100000|2020-03-25 14:05:00|4618.1|4618.1|4628.05|4628.05|4639.46|4639.46|4605.2|4605.2|0
1585145400000|2020-03-25 14:10:00|4627.15|4627.15|4601.89|4601.89|4633.41|4633.41|4592|4592|0
1585145700000|2020-03-25 14:15:00|4601.39|4601.39|4621.2|4621.2|4629.04|4629.04|4601.39|4601.39|0
1585146000000|2020-03-25 14:20:00|4627.46|4627.46|4626.28|4626.28|4645.32|4645.32|4619.86|4619.86|0
1585146300000|2020-03-25 14:25:00|4631.64|4631.64|4634.54|4634.54|4635.71|4635.71|4607.84|4607.84|0
1585146600000|2020-03-25 14:30:00|4635.47|4635.47|4648.52|4648.52|4668.27|4668.27|4635.47|4635.47|0
1585146900000|2020-03-25 14:35:00|4650.31|4650.31|4655.3|4655.3|4667.46|4667.46|4650.31|4650.31|0
1585147200000|2020-03-25 14:40:00|4648.15|4648.15|4650.12|4650.12|4668.59|4668.59|4642.08|4642.08|0
1585147500000|2020-03-25 14:45:00|4651.9|4651.9|4659.12|4659.12|4663.52|4663.52|4640.81|4640.81|0
1585147800000|2020-03-25 14:50:00|4651.08|4651.08|4656.17|4656.17|4672.96|4672.96|4650.74|4650.74|0
1585148100000|2020-03-25 14:55:00|4652.6|4652.6|4673.1|4673.1|4695.21|4695.21|4652.6|4652.6|0
1585148400000|2020-03-25 15:00:00|4678.46|4678.46|4672.97|4672.97|4692.53|4692.53|4665.35|4665.35|0
1585148700000|2020-03-25 15:05:00|4671.18|4671.18|4690.25|4690.25|4701.85|4701.85|4664.41|4664.41|0
1585149000000|2020-03-25 15:10:00|4684.89|4684.89|4681.28|4681.28|4686.64|4686.64|4666.22|4666.22|0
1585149300000|2020-03-25 15:15:00|4677.7|4677.7|4698.31|4698.31|4698.31|4698.31|4667.57|4667.57|0
1585149600000|2020-03-25 15:20:00|4699.75|4699.75|4680.05|4680.05|4699.75|4699.75|4672.36|4672.36|0
1585149900000|2020-03-25 15:25:00|4679.16|4679.16|4678.07|4678.07|4694.86|4694.86|4678.07|4678.07|0
1585150200000|2020-03-25 15:30:00|4677.15|4677.15|4673.89|4673.89|4678.14|4678.14|4659.66|4659.66|0
1585150500000|2020-03-25 15:35:00|4674.81|4674.81|4677.43|4677.43|4684.37|4684.37|4669.28|4669.28|0
1585150800000|2020-03-25 15:40:00|4678.1|4678.1|4665.24|4665.24|4680.78|4680.78|4653.8|4653.8|0
1585151100000|2020-03-25 15:45:00|4664.35|4664.35|4678.9|4678.9|4688.42|4688.42|4657.8|4657.8|0
1585151400000|2020-03-25 15:50:00|4678.46|4678.46|4680.71|4680.71|4684.24|4684.24|4673.91|4673.91|0
1585151700000|2020-03-25 15:55:00|4681.61|4681.61|4694.34|4694.34|4700.24|4700.24|4671.78|4671.78|0
1585152000000|2020-03-25 16:00:00|4699.7|4699.7|4733.14|4733.14|4733.14|4733.14|4697.02|4697.02|0
1585152300000|2020-03-25 16:05:00|4731.36|4731.36|4730.38|4730.38|4738.55|4738.55|4722.9|4722.9|0
1585152600000|2020-03-25 16:10:00|4732.17|4732.17|4738.98|4738.98|4763.37|4763.37|4726.81|4726.81|0
1585152900000|2020-03-25 16:15:00|4739.07|4739.07|4773.9|4773.9|4780.34|4780.34|4735.49|4735.49|0
1585153200000|2020-03-25 16:20:00|4781.05|4781.05|4768.52|4768.52|4794.22|4794.22|4756.81|4756.81|0
1585153500000|2020-03-25 16:25:00|4767.84|4767.84|4797.74|4797.74|4803.19|4803.19|4760.52|4760.52|0
1585210500000|2020-03-26 08:15:00|4762.85|4762.85|4759.77|4759.77|4767.01|4767.01|4752.01|4752.01|0
1585210800000|2020-03-26 08:20:00|4766.91|4766.91|4777.07|4777.07|4777.07|4777.07|4761.55|4761.55|0
1585211100000|2020-03-26 08:25:00|4778.3|4778.3|4761.02|4761.02|4791.07|4791.07|4757.44|4757.44|0
1585211400000|2020-03-26 08:30:00|4760.8|4760.8|4794.56|4794.56|4820.69|4820.69|4760.8|4760.8|0
1585211700000|2020-03-26 08:35:00|4794.48|4794.48|4791.35|4791.35|4803.4|4803.4|4777.59|4777.59|0
1585212000000|2020-03-26 08:40:00|4787.78|4787.78|4802.21|4802.21|4802.21|4802.21|4765.81|4765.81|0
1585212300000|2020-03-26 08:45:00|4803.13|4803.13|4812.13|4812.13|4812.13|4812.13|4772.03|4772.03|0
1585212600000|2020-03-26 08:50:00|4806.77|4806.77|4800.44|4800.44|4812.53|4812.53|4779.81|4779.81|0
1585212900000|2020-03-26 08:55:00|4800.61|4800.61|4823.54|4823.54|4823.54|4823.54|4789.11|4789.11|0
1585213200000|2020-03-26 09:00:00|4823.37|4823.37|4853.62|4853.62|4853.62|4853.62|4820.85|4820.85|0
1585213500000|2020-03-26 09:05:00|4841.12|4841.12|4847.73|4847.73|4851.1|4851.1|4832.88|4832.88|0
1585213800000|2020-03-26 09:10:00|4849.52|4849.52|4832.25|4832.25|4865.86|4865.86|4832.25|4832.25|0
1585214100000|2020-03-26 09:15:00|4835.82|4835.82|4873.95|4873.95|4873.95|4873.95|4835.82|4835.82|0
1585214400000|2020-03-26 09:20:00|4866.8|4866.8|4861.2|4861.2|4886.37|4886.37|4856.49|4856.49|0
1585214700000|2020-03-26 09:25:00|4859.41|4859.41|4834.11|4834.11|4859.41|4859.41|4831.62|4831.62|0
1585215000000|2020-03-26 09:30:00|4833.51|4833.51|4840.18|4840.18|4851.67|4851.67|4823.02|4823.02|0
1585215300000|2020-03-26 09:35:00|4850.9|4850.9|4868.95|4868.95|4868.95|4868.95|4850.9|4850.9|0
1585215600000|2020-03-26 09:40:00|4872.52|4872.52|4836.66|4836.66|4874.3|4874.3|4834.88|4834.88|0
1585215900000|2020-03-26 09:45:00|4845.6|4845.6|4879.87|4879.87|4894.16|4894.16|4845.6|4845.6|0
1585216200000|2020-03-26 09:50:00|4869.15|4869.15|4855.84|4855.84|4869.15|4869.15|4853.07|4853.07|0
1585216500000|2020-03-26 09:55:00|4864.77|4864.77|4845.86|4845.86|4864.77|4864.77|4845.2|4845.2|0
1585216800000|2020-03-26 10:00:00|4845.33|4845.33|4851.41|4851.41|4851.41|4851.41|4825.69|4825.69|0
1585217100000|2020-03-26 10:05:00|4851.67|4851.67|4863.3|4863.3|4863.3|4863.3|4842.79|4842.79|0
1585217400000|2020-03-26 10:10:00|4859.72|4859.72|4834.17|4834.17|4866.87|4866.87|4834.09|4834.09|0
1585217700000|2020-03-26 10:15:00|4837.74|4837.74|4805.36|4805.36|4848.33|4848.33|4801.78|4801.78|0
1585218000000|2020-03-26 10:20:00|4805.66|4805.66|4795.09|4795.09|4815.38|4815.38|4792.82|4792.82|0
1585218300000|2020-03-26 10:25:00|4798.66|4798.66|4821.67|4821.67|4822.47|4822.47|4798.66|4798.66|0
1585218600000|2020-03-26 10:30:00|4823.19|4823.19|4848.35|4848.35|4854.24|4854.24|4823.19|4823.19|0
1585218900000|2020-03-26 10:35:00|4851.93|4851.93|4836.96|4836.96|4859.07|4859.07|4821.55|4821.55|0
1585219200000|2020-03-26 10:40:00|4833.39|4833.39|4841.04|4841.04|4859.84|4859.84|4832.27|4832.27|0
1585219500000|2020-03-26 10:45:00|4837.46|4837.46|4876.19|4876.19|4876.81|4876.81|4837.46|4837.46|0
1585219800000|2020-03-26 10:50:00|4877.97|4877.97|4852.7|4852.7|4877.97|4877.97|4852.7|4852.7|0
1585220100000|2020-03-26 10:55:00|4850.92|4850.92|4863.44|4863.44|4871.2|4871.2|4849.7|4849.7|0
1585220400000|2020-03-26 11:00:00|4864.14|4864.14|4859.9|4859.9|4872.76|4872.76|4859.9|4859.9|0
1585220700000|2020-03-26 11:05:00|4856.32|4856.32|4855.35|4855.35|4856.32|4856.32|4844.24|4844.24|0
1585221000000|2020-03-26 11:10:00|4853.56|4853.56|4853.2|4853.2|4861.83|4861.83|4848.2|4848.2|0
1585221300000|2020-03-26 11:15:00|4853.51|4853.51|4839.77|4839.77|4853.51|4853.51|4839.42|4839.42|0
1585221600000|2020-03-26 11:20:00|4845.13|4845.13|4836.81|4836.81|4849.76|4849.76|4836.81|4836.81|0
1585221900000|2020-03-26 11:25:00|4836.72|4836.72|4830.76|4830.76|4845.66|4845.66|4830.76|4830.76|0
1585222200000|2020-03-26 11:30:00|4830.67|4830.67|4851.83|4851.83|4851.83|4851.83|4827.35|4827.35|0
1585222500000|2020-03-26 11:35:00|4851.74|4851.74|4833.38|4833.38|4853.53|4853.53|4827.94|4827.94|0
1585222800000|2020-03-26 11:40:00|4831.6|4831.6|4848.12|4848.12|4851.69|4851.69|4823.03|4823.03|0
1585223100000|2020-03-26 11:45:00|4846.33|4846.33|4853.55|4853.55|4858.23|4858.23|4846.33|4846.33|0
1585223400000|2020-03-26 11:50:00|4851.76|4851.76|4835.51|4835.51|4851.76|4851.76|4825.19|4825.19|0
1585223700000|2020-03-26 11:55:00|4837.3|4837.3|4861.54|4861.54|4861.54|4861.54|4836.37|4836.37|0
1585224000000|2020-03-26 12:00:00|4864.25|4864.25|4868.67|4868.67|4870.46|4870.46|4854.38|4854.38|0
1585224300000|2020-03-26 12:05:00|4863.31|4863.31|4840.63|4840.63|4865.1|4865.1|4840.63|4840.63|0
1585224600000|2020-03-26 12:10:00|4839.52|4839.52|4815.07|4815.07|4841.31|4841.31|4815.07|4815.07|0
1585224900000|2020-03-26 12:15:00|4813.28|4813.28|4824.96|4824.96|4825.66|4825.66|4799.04|4799.04|0
1585225200000|2020-03-26 12:20:00|4826.75|4826.75|4815.18|4815.18|4826.75|4826.75|4806.32|4806.32|0
1585225500000|2020-03-26 12:25:00|4814.96|4814.96|4806.93|4806.93|4818.56|4818.56|4806.93|4806.93|0
1585225800000|2020-03-26 12:30:00|4806.84|4806.84|4833.82|4833.82|4848.29|4848.29|4806.14|4806.14|0
1585226100000|2020-03-26 12:35:00|4844.54|4844.54|4854.54|4854.54|4858.12|4858.12|4842.75|4842.75|0
1585226400000|2020-03-26 12:40:00|4859.9|4859.9|4849.08|4849.08|4877.1|4877.1|4849.08|4849.08|0
1585226700000|2020-03-26 12:45:00|4847.29|4847.29|4869.24|4869.24|4872.81|4872.81|4845.65|4845.65|0
1585227000000|2020-03-26 12:50:00|4867.45|4867.45|4856.8|4856.8|4870.76|4870.76|4846.55|4846.55|0
1585227300000|2020-03-26 12:55:00|4858.64|4858.64|4861.59|4861.59|4871.96|4871.96|4853.29|4853.29|0
1585227600000|2020-03-26 13:00:00|4863.37|4863.37|4870.52|4870.52|4870.52|4870.52|4854.44|4854.44|0
1585227900000|2020-03-26 13:05:00|4872.31|4872.31|4897.34|4897.34|4898.9|4898.9|4863.37|4863.37|0
1585228200000|2020-03-26 13:10:00|4895.55|4895.55|4898.4|4898.4|4902.66|4902.66|4893.1|4893.1|0
1585228500000|2020-03-26 13:15:00|4898.94|4898.94|4895.55|4895.55|4899.11|4899.11|4877.2|4877.2|0
1585228800000|2020-03-26 13:20:00|4895.91|4895.91|4905.21|4905.21|4905.21|4905.21|4893.76|4893.76|0
1585229100000|2020-03-26 13:25:00|4905.65|4905.65|4915.58|4915.58|4939.96|4939.96|4905.65|4905.65|0
1585229400000|2020-03-26 13:30:00|4901.28|4901.28|4926.68|4926.68|4926.68|4926.68|4898.1|4898.1|0
1585229700000|2020-03-26 13:35:00|4917.75|4917.75|4945.99|4945.99|4947.56|4947.56|4917.75|4917.75|0
1585230000000|2020-03-26 13:40:00|4946.34|4946.34|4934.66|4934.66|4950.74|4950.74|4930.64|4930.64|0
1585230300000|2020-03-26 13:45:00|4938.24|4938.24|4933.85|4933.85|4938.87|4938.87|4916.66|4916.66|0
1585230600000|2020-03-26 13:50:00|4933.43|4933.43|4943.08|4943.08|4943.08|4943.08|4914.67|4914.67|0
1585230900000|2020-03-26 13:55:00|4944.31|4944.31|4954.39|4954.39|4963.07|4963.07|4944.31|4944.31|0
1585231200000|2020-03-26 14:00:00|4956.55|4956.55|4937|4937|4956.55|4956.55|4927.07|4927.07|0
1585231500000|2020-03-26 14:05:00|4942.36|4942.36|4964.99|4964.99|4964.99|4964.99|4942.36|4942.36|0
1585231800000|2020-03-26 14:10:00|4964.73|4964.73|5005.12|5005.12|5010.78|5010.78|4962.85|4962.85|0
1585232100000|2020-03-26 14:15:00|5004.24|5004.24|5031.78|5031.78|5035.35|5035.35|4987.7|4987.7|0
1585232400000|2020-03-26 14:20:00|5029.99|5029.99|5025.95|5025.95|5043.78|5043.78|5013.01|5013.01|0
1585232700000|2020-03-26 14:25:00|5024.16|5024.16|5019.82|5019.82|5047.14|5047.14|5019.82|5019.82|0
1585233000000|2020-03-26 14:30:00|5019.99|5019.99|5059.18|5059.18|5075.26|5075.26|5019.99|5019.99|0
1585233300000|2020-03-26 14:35:00|5060.97|5060.97|5042.43|5042.43|5063.74|5063.74|5027.03|5027.03|0
1585233600000|2020-03-26 14:40:00|5042.35|5042.35|5022.85|5022.85|5042.35|5042.35|5017.85|5017.85|0
1585233900000|2020-03-26 14:45:00|5030|5030|5016.79|5016.79|5037.02|5037.02|5004.54|5004.54|0
1585234200000|2020-03-26 14:50:00|5016.7|5016.7|4964.24|4964.24|5016.7|5016.7|4962.45|4962.45|0
1585234500000|2020-03-26 14:55:00|4964.01|4964.01|4931.71|4931.71|4973.12|4973.12|4931.29|4931.29|0
1585234800000|2020-03-26 15:00:00|4954.93|4954.93|4963.94|4963.94|4969.47|4969.47|4935.91|4935.91|0
1585235100000|2020-03-26 15:05:00|4971.09|4971.09|4949.14|4949.14|4975.01|4975.01|4936.89|4936.89|0
1585235400000|2020-03-26 15:10:00|4961.65|4961.65|4971.5|4971.5|4976.86|4976.86|4953.93|4953.93|0
1585235700000|2020-03-26 15:15:00|4971.93|4971.93|5002.67|5002.67|5002.67|5002.67|4971.93|4971.93|0
1585236000000|2020-03-26 15:20:00|5003.19|5003.19|5015.23|5015.23|5016.41|5016.41|4999.62|4999.62|0
1585236300000|2020-03-26 15:25:00|5016.56|5016.56|5025.78|5025.78|5029.32|5029.32|5016.56|5016.56|0
1585236600000|2020-03-26 15:30:00|5022.21|5022.21|5042.48|5042.48|5042.7|5042.7|5021.11|5021.11|0
1585236900000|2020-03-26 15:35:00|5037.12|5037.12|5032.25|5032.25|5037.75|5037.75|5024.71|5024.71|0
1585237200000|2020-03-26 15:40:00|5033.03|5033.03|5036.03|5036.03|5036.03|5036.03|5025.43|5025.43|0
1585237500000|2020-03-26 15:45:00|5034.25|5034.25|5011.06|5011.06|5037.58|5037.58|5011.06|5011.06|0
1585237800000|2020-03-26 15:50:00|5016.42|5016.42|5025.44|5025.44|5029.56|5029.56|5011.49|5011.49|0
1585238100000|2020-03-26 15:55:00|5021.87|5021.87|5016.82|5016.82|5021.87|5021.87|5002.47|5002.47|0
1585238400000|2020-03-26 16:00:00|5017.27|5017.27|5033.8|5033.8|5039.24|5039.24|5016.69|5016.69|0
1585238700000|2020-03-26 16:05:00|5033.88|5033.88|5019.92|5019.92|5037.63|5037.63|5016.17|5016.17|0
1585239000000|2020-03-26 16:10:00|5021.71|5021.71|5022.6|5022.6|5027.75|5027.75|5016.48|5016.48|0
1585239300000|2020-03-26 16:15:00|5022.29|5022.29|5004.38|5004.38|5022.55|5022.55|5000.37|5000.37|0
1585239600000|2020-03-26 16:20:00|5005.31|5005.31|5050.46|5050.46|5057.61|5057.61|5005|5005|0
1585239900000|2020-03-26 16:25:00|5052.26|5052.26|5135.67|5135.67|5136.02|5136.02|5052.26|5052.26|0
1585296900000|2020-03-27 08:15:00|4927.85|4927.85|4866.88|4866.88|4936.55|4936.55|4847.22|4847.22|0
1585297200000|2020-03-27 08:20:00|4867.05|4867.05|4867.07|4867.07|4867.07|4867.07|4822.73|4822.73|0
1585297500000|2020-03-27 08:25:00|4856.35|4856.35|4912.04|4912.04|4912.94|4912.94|4836.76|4836.76|0
1585297800000|2020-03-27 08:30:00|4912.35|4912.35|4900.23|4900.23|4930.91|4930.91|4891.14|4891.14|0
1585298100000|2020-03-27 08:35:00|4900.06|4900.06|4906.35|4906.35|4917.4|4917.4|4875.82|4875.82|0
1585298400000|2020-03-27 08:40:00|4906.97|4906.97|4892.98|4892.98|4919.17|4919.17|4874.14|4874.14|0
1585298700000|2020-03-27 08:45:00|4893.52|4893.52|4918.97|4918.97|4918.97|4918.97|4892.09|4892.09|0
1585299000000|2020-03-27 08:50:00|4918.38|4918.38|4898.61|4898.61|4920.17|4920.17|4883.68|4883.68|0
1585299300000|2020-03-27 08:55:00|4898.3|4898.3|4878.78|4878.78|4900.09|4900.09|4878.78|4878.78|0
1585299600000|2020-03-27 09:00:00|4880.56|4880.56|4899.65|4899.65|4919|4919|4880.56|4880.56|0
1585299900000|2020-03-27 09:05:00|4892.5|4892.5|4887.86|4887.86|4895.63|4895.63|4870.91|4870.91|0
1585300200000|2020-03-27 09:10:00|4886.63|4886.63|4881.27|4881.27|4886.94|4886.94|4868.76|4868.76|0
1585300500000|2020-03-27 09:15:00|4880.76|4880.76|4850.61|4850.61|4889.72|4889.72|4850.61|4850.61|0
1585300800000|2020-03-27 09:20:00|4850.16|4850.16|4853.88|4853.88|4854.81|4854.81|4840.09|4840.09|0
1585301100000|2020-03-27 09:25:00|4851.12|4851.12|4851.62|4851.62|4861.84|4861.84|4840.4|4840.4|0
1585301400000|2020-03-27 09:30:00|4855.2|4855.2|4873.88|4873.88|4875.75|4875.75|4855.11|4855.11|0
1585301700000|2020-03-27 09:35:00|4870.3|4870.3|4869.01|4869.01|4873.96|4873.96|4854.72|4854.72|0
1585302000000|2020-03-27 09:40:00|4869.88|4869.88|4879.45|4879.45|4879.45|4879.45|4867.8|4867.8|0
1585302300000|2020-03-27 09:45:00|4877.67|4877.67|4891.33|4891.33|4892.31|4892.31|4877.67|4877.67|0
1585302600000|2020-03-27 09:50:00|4894.91|4894.91|4884.74|4884.74|4900.82|4900.82|4879.38|4879.38|0
1585302900000|2020-03-27 09:55:00|4879.38|4879.38|4869.65|4869.65|4885.73|4885.73|4869.65|4869.65|0
1585303200000|2020-03-27 10:00:00|4866.08|4866.08|4852.26|4852.26|4866.08|4866.08|4852.26|4852.26|0
1585303500000|2020-03-27 10:05:00|4850.47|4850.47|4868.14|4868.14|4869.61|4869.61|4850.47|4850.47|0
1585303800000|2020-03-27 10:10:00|4867.26|4867.26|4883.74|4883.74|4884.98|4884.98|4863.68|4863.68|0
1585304100000|2020-03-27 10:15:00|4887.31|4887.31|4873.69|4873.69|4889.09|4889.09|4864.76|4864.76|0
1585304400000|2020-03-27 10:20:00|4877.26|4877.26|4866.38|4866.38|4898.48|4898.48|4862.81|4862.81|0
1585304700000|2020-03-27 10:25:00|4865.46|4865.46|4870.51|4870.51|4875.09|4875.09|4865.46|4865.46|0
1585305000000|2020-03-27 10:30:00|4863.36|4863.36|4879.19|4879.19|4880.41|4880.41|4861.88|4861.88|0
1585305300000|2020-03-27 10:35:00|4888.12|4888.12|4884.05|4884.05|4892.34|4892.34|4879.19|4879.19|0
1585305600000|2020-03-27 10:40:00|4883.8|4883.8|4887.62|4887.62|4895.54|4895.54|4880.22|4880.22|0
1585305900000|2020-03-27 10:45:00|4891.19|4891.19|4880.02|4880.02|4894.04|4894.04|4879.75|4879.75|0
1585306200000|2020-03-27 10:50:00|4862.15|4862.15|4856.36|4856.36|4876.21|4876.21|4856.36|4856.36|0
1585306500000|2020-03-27 10:55:00|4856.54|4856.54|4842.03|4842.03|4861.9|4861.9|4842.03|4842.03|0
1585306800000|2020-03-27 11:00:00|4843.82|4843.82|4862.88|4862.88|4866.46|4866.46|4843.53|4843.53|0
1585307100000|2020-03-27 11:05:00|4857.52|4857.52|4860.63|4860.63|4864.2|4864.2|4857.52|4857.52|0
1585307400000|2020-03-27 11:10:00|4857.05|4857.05|4867.91|4867.91|4871.48|4871.48|4855.58|4855.58|0
1585307700000|2020-03-27 11:15:00|4867.46|4867.46|4862.31|4862.31|4874.61|4874.61|4843.57|4843.57|0
1585308000000|2020-03-27 11:20:00|4865.88|4865.88|4824.04|4824.04|4871.24|4871.24|4824.04|4824.04|0
1585308300000|2020-03-27 11:25:00|4831.18|4831.18|4818.52|4818.52|4832.59|4832.59|4816.95|4816.95|0
1585308600000|2020-03-27 11:30:00|4820.3|4820.3|4784.11|4784.11|4820.3|4820.3|4784.11|4784.11|0
1585308900000|2020-03-27 11:35:00|4789.47|4789.47|4816.7|4816.7|4816.7|4816.7|4783.51|4783.51|0
1585309200000|2020-03-27 11:40:00|4820.27|4820.27|4828.71|4828.71|4828.71|4828.71|4813.71|4813.71|0
1585309500000|2020-03-27 11:45:00|4819.77|4819.77|4811.49|4811.49|4829.7|4829.7|4808.26|4808.26|0
1585309800000|2020-03-27 11:50:00|4811.31|4811.31|4795.19|4795.19|4813.2|4813.2|4795.1|4795.1|0
1585310100000|2020-03-27 11:55:00|4788.04|4788.04|4791.46|4791.46|4792.24|4792.24|4784.51|4784.51|0
1585310400000|2020-03-27 12:00:00|4792.15|4792.15|4796.71|4796.71|4805.64|4805.64|4787.6|4787.6|0
1585310700000|2020-03-27 12:05:00|4793.13|4793.13|4799.39|4799.39|4802.07|4802.07|4787.77|4787.77|0
1585311000000|2020-03-27 12:10:00|4801.18|4801.18|4790.16|4790.16|4806.54|4806.54|4790.16|4790.16|0
1585311300000|2020-03-27 12:15:00|4788.37|4788.37|4794.32|4794.32|4796.15|4796.15|4784.55|4784.55|0
1585311600000|2020-03-27 12:20:00|4797.89|4797.89|4784.21|4784.21|4797.89|4797.89|4783.94|4783.94|0
1585311900000|2020-03-27 12:25:00|4787.78|4787.78|4805.12|4805.12|4809.65|4809.65|4787.78|4787.78|0
1585312200000|2020-03-27 12:30:00|4805.21|4805.21|4804.2|4804.2|4812.88|4812.88|4800.37|4800.37|0
1585312500000|2020-03-27 12:35:00|4795.27|4795.27|4797.42|4797.42|4806.35|4806.35|4793.48|4793.48|0
1585312800000|2020-03-27 12:40:00|4795.63|4795.63|4800.47|4800.47|4806.27|4806.27|4791.97|4791.97|0
1585313100000|2020-03-27 12:45:00|4800.39|4800.39|4773.25|4773.25|4800.39|4800.39|4772.89|4772.89|0
1585313400000|2020-03-27 12:50:00|4769.68|4769.68|4772.91|4772.91|4779.86|4779.86|4763.78|4763.78|0
1585313700000|2020-03-27 12:55:00|4767.55|4767.55|4746.97|4746.97|4767.55|4767.55|4737.95|4737.95|0
1585314000000|2020-03-27 13:00:00|4752.33|4752.33|4743.46|4743.46|4759.54|4759.54|4736.31|4736.31|0
1585314300000|2020-03-27 13:05:00|4742.8|4742.8|4742.41|4742.41|4747.77|4747.77|4733.47|4733.47|0
1585314600000|2020-03-27 13:10:00|4744.19|4744.19|4736.96|4736.96|4747.77|4747.77|4736.96|4736.96|0
1585314900000|2020-03-27 13:15:00|4742.32|4742.32|4744.4|4744.4|4748.24|4748.24|4734.25|4734.25|0
1585315200000|2020-03-27 13:20:00|4745.07|4745.07|4749.76|4749.76|4755.73|4755.73|4737|4737|0
1585315500000|2020-03-27 13:25:00|4747.97|4747.97|4762.12|4762.12|4763.91|4763.91|4747.97|4747.97|0
1585315800000|2020-03-27 13:30:00|4760.33|4760.33|4755.48|4755.48|4770.44|4770.44|4751.91|4751.91|0
1585316100000|2020-03-27 13:35:00|4759.05|4759.05|4756.14|4756.14|4762.41|4762.41|4749.68|4749.68|0
1585316400000|2020-03-27 13:40:00|4747.21|4747.21|4753.64|4753.64|4754.81|4754.81|4737.03|4737.03|0
1585316700000|2020-03-27 13:45:00|4753.33|4753.33|4764.19|4764.19|4764.49|4764.49|4750.2|4750.2|0
1585317000000|2020-03-27 13:50:00|4767.76|4767.76|4762.81|4762.81|4788.01|4788.01|4762.81|4762.81|0
1585317300000|2020-03-27 13:55:00|4764.6|4764.6|4774.89|4774.89|4784.53|4784.53|4762.81|4762.81|0
1585317600000|2020-03-27 14:00:00|4773.66|4773.66|4774.87|4774.87|4779.21|4779.21|4769.22|4769.22|0
1585317900000|2020-03-27 14:05:00|4778.44|4778.44|4787.49|4787.49|4791.06|4791.06|4776.32|4776.32|0
1585318200000|2020-03-27 14:10:00|4791.06|4791.06|4788.55|4788.55|4802.4|4802.4|4784.53|4784.53|0
1585318500000|2020-03-27 14:15:00|4788.9|4788.9|4786.61|4786.61|4794.26|4794.26|4784.82|4784.82|0
1585318800000|2020-03-27 14:20:00|4784.82|4784.82|4800.74|4800.74|4804.31|4804.31|4783.04|4783.04|0
1585319100000|2020-03-27 14:25:00|4798.95|4798.95|4797.93|4797.93|4808.39|4808.39|4791.62|4791.62|0
1585319400000|2020-03-27 14:30:00|4790.78|4790.78|4800.97|4800.97|4804.54|4804.54|4790.78|4790.78|0
1585319700000|2020-03-27 14:35:00|4800.75|4800.75|4798.71|4798.71|4806.11|4806.11|4788.09|4788.09|0
1585320000000|2020-03-27 14:40:00|4796.93|4796.93|4800.85|4800.85|4810.05|4810.05|4793.35|4793.35|0
1585320300000|2020-03-27 14:45:00|4802.64|4802.64|4808.87|4808.87|4808.87|4808.87|4786.28|4786.28|0
1585320600000|2020-03-27 14:50:00|4803.51|4803.51|4804.95|4804.95|4809.99|4809.99|4795.41|4795.41|0
1585320900000|2020-03-27 14:55:00|4799.59|4799.59|4801.27|4801.27|4811.13|4811.13|4797.54|4797.54|0
1585321200000|2020-03-27 15:00:00|4802.19|4802.19|4808.58|4808.58|4808.58|4808.58|4801.9|4801.9|0
1585321500000|2020-03-27 15:05:00|4808.91|4808.91|4815.89|4815.89|4816.74|4816.74|4801.33|4801.33|0
1585321800000|2020-03-27 15:10:00|4819.46|4819.46|4823.73|4823.73|4825.51|4825.51|4816.7|4816.7|0
1585322100000|2020-03-27 15:15:00|4825.51|4825.51|4827.51|4827.51|4843.74|4843.74|4818.49|4818.49|0
1585322400000|2020-03-27 15:20:00|4827.68|4827.68|4801.95|4801.95|4827.68|4827.68|4801.95|4801.95|0
1585322700000|2020-03-27 15:25:00|4801.23|4801.23|4800.1|4800.1|4819.6|4819.6|4792.69|4792.69|0
1585323000000|2020-03-27 15:30:00|4799.93|4799.93|4805.44|4805.44|4805.44|4805.44|4788.19|4788.19|0
1585323300000|2020-03-27 15:35:00|4800.08|4800.08|4792.67|4792.67|4810.69|4810.69|4785.52|4785.52|0
1585323600000|2020-03-27 15:40:00|4792.93|4792.93|4782.31|4782.31|4794.83|4794.83|4777.03|4777.03|0
1585323900000|2020-03-27 15:45:00|4782.22|4782.22|4759.43|4759.43|4783.11|4783.11|4759.38|4759.38|0
1585324200000|2020-03-27 15:50:00|4760.66|4760.66|4780.29|4780.29|4783.05|4783.05|4760.66|4760.66|0
1585324500000|2020-03-27 15:55:00|4780.6|4780.6|4765.38|4765.38|4789.6|4789.6|4761.8|4761.8|0
1585324800000|2020-03-27 16:00:00|4760.02|4760.02|4773.07|4773.07|4776.02|4776.02|4756.58|4756.58|0
1585325100000|2020-03-27 16:05:00|4765.92|4765.92|4760.55|4760.55|4778.16|4778.16|4760.37|4760.37|0
1585325400000|2020-03-27 16:10:00|4760.19|4760.19|4757.7|4757.7|4771.07|4771.07|4755.3|4755.3|0
1585325700000|2020-03-27 16:15:00|4758.01|4758.01|4776.39|4776.39|4776.39|4776.39|4752.94|4752.94|0
1585326000000|2020-03-27 16:20:00|4771.03|4771.03|4742.7|4742.7|4771.61|4771.61|4741.08|4741.08|0
1585326300000|2020-03-27 16:25:00|4742.87|4742.87|4772.18|4772.18|4773.17|4773.17|4736.52|4736.52|0
1585552500000|2020-03-30 07:15:00|4749.67|4749.67|4696.73|4696.73|4750.71|4750.71|4680.65|4680.65|0
1585552800000|2020-03-30 07:20:00|4696.56|4696.56|4668|4668|4718.25|4718.25|4668|4668|0
1585553100000|2020-03-30 07:25:00|4667.47|4667.47|4681.1|4681.1|4686.46|4686.46|4664.76|4664.76|0
1585553400000|2020-03-30 07:30:00|4679.31|4679.31|4654.86|4654.86|4684.67|4684.67|4640.48|4640.48|0
1585553700000|2020-03-30 07:35:00|4654.52|4654.52|4627.87|4627.87|4654.52|4654.52|4614.03|4614.03|0
1585554000000|2020-03-30 07:40:00|4626.08|4626.08|4633.25|4633.25|4640.63|4640.63|4617.15|4617.15|0
1585554300000|2020-03-30 07:45:00|4626.11|4626.11|4634.35|4634.35|4640.25|4640.25|4622.33|4622.33|0
1585554600000|2020-03-30 07:50:00|4625.42|4625.42|4628.6|4628.6|4644.96|4644.96|4613.52|4613.52|0
1585554900000|2020-03-30 07:55:00|4627.9|4627.9|4639.7|4639.7|4641.49|4641.49|4625.95|4625.95|0
1585555200000|2020-03-30 08:00:00|4640.06|4640.06|4672.01|4672.01|4677.97|4677.97|4639.67|4639.67|0
1585555500000|2020-03-30 08:05:00|4670.48|4670.48|4679.71|4679.71|4682.78|4682.78|4644.96|4644.96|0
1585555800000|2020-03-30 08:10:00|4663.63|4663.63|4647.09|4647.09|4664.55|4664.55|4642.68|4642.68|0
1585556100000|2020-03-30 08:15:00|4648.87|4648.87|4650.88|4650.88|4664.59|4664.59|4648.87|4648.87|0
1585556400000|2020-03-30 08:20:00|4649.09|4649.09|4610.94|4610.94|4649.09|4649.09|4610.4|4610.4|0
1585556700000|2020-03-30 08:25:00|4610.4|4610.4|4634.14|4634.14|4634.14|4634.14|4609.87|4609.87|0
1585557000000|2020-03-30 08:30:00|4633.25|4633.25|4667.36|4667.36|4667.36|4667.36|4633.25|4633.25|0
1585557300000|2020-03-30 08:35:00|4667.7|4667.7|4681.85|4681.85|4681.85|4681.85|4658.95|4658.95|0
1585557600000|2020-03-30 08:40:00|4681.94|4681.94|4693.48|4693.48|4697.39|4697.39|4681.94|4681.94|0
1585557900000|2020-03-30 08:45:00|4693.83|4693.83|4708.47|4708.47|4715.7|4715.7|4693.83|4693.83|0
1585558200000|2020-03-30 08:50:00|4703.11|4703.11|4693.78|4693.78|4703.11|4703.11|4693.78|4693.78|0
1585558500000|2020-03-30 08:55:00|4693.61|4693.61|4699.22|4699.22|4705.02|4705.02|4681.62|4681.62|0
1585558800000|2020-03-30 09:00:00|4692.07|4692.07|4682.85|4682.85|4692.82|4692.82|4682.85|4682.85|0
1585559100000|2020-03-30 09:05:00|4688.21|4688.21|4710.59|4710.59|4721.31|4721.31|4688.21|4688.21|0
1585559400000|2020-03-30 09:10:00|4705.23|4705.23|4699.46|4699.46|4710.42|4710.42|4699.46|4699.46|0
1585559700000|2020-03-30 09:15:00|4699.9|4699.9|4691.23|4691.23|4700.82|4700.82|4691.23|4691.23|0
1585560000000|2020-03-30 09:20:00|4694.8|4694.8|4717.62|4717.62|4721.19|4721.19|4694.8|4694.8|0
1585560300000|2020-03-30 09:25:00|4718.29|4718.29|4736.06|4736.06|4736.06|4736.06|4710.61|4710.61|0
1585560600000|2020-03-30 09:30:00|4736.65|4736.65|4756.28|4756.28|4756.28|4756.28|4725.93|4725.93|0
1585560900000|2020-03-30 09:35:00|4761.64|4761.64|4780.63|4780.63|4781.19|4781.19|4754.5|4754.5|0
1585561200000|2020-03-30 09:40:00|4775.27|4775.27|4769.78|4769.78|4786.71|4786.71|4766.73|4766.73|0
1585561500000|2020-03-30 09:45:00|4766.21|4766.21|4748.33|4748.33|4769.71|4769.71|4748.33|4748.33|0
1585561800000|2020-03-30 09:50:00|4739.4|4739.4|4754.04|4754.04|4761.91|4761.91|4739.4|4739.4|0
1585562100000|2020-03-30 09:55:00|4753.86|4753.86|4750.3|4750.3|4757.25|4757.25|4750.3|4750.3|0
1585562400000|2020-03-30 10:00:00|4749.69|4749.69|4745.86|4745.86|4751.48|4751.48|4735.14|4735.14|0
1585562700000|2020-03-30 10:05:00|4746.2|4746.2|4740.86|4740.86|4746.2|4746.2|4735.39|4735.39|0
1585563000000|2020-03-30 10:10:00|4735.5|4735.5|4720.59|4720.59|4740.61|4740.61|4718.81|4718.81|0
1585563300000|2020-03-30 10:15:00|4720.16|4720.16|4700.91|4700.91|4720.16|4720.16|4697.33|4697.33|0
1585563600000|2020-03-30 10:20:00|4701.17|4701.17|4692.72|4692.72|4702.23|4702.23|4692.72|4692.72|0
1585563900000|2020-03-30 10:25:00|4690.94|4690.94|4698.15|4698.15|4698.59|4698.59|4690.24|4690.24|0
1585564200000|2020-03-30 10:30:00|4698.76|4698.76|4696.69|4696.69|4707.12|4707.12|4696.69|4696.69|0
1585564500000|2020-03-30 10:35:00|4705.63|4705.63|4705.2|4705.2|4705.63|4705.63|4696.27|4696.27|0
1585564800000|2020-03-30 10:40:00|4706.99|4706.99|4698.62|4698.62|4707.08|4707.08|4698.62|4698.62|0
1585565100000|2020-03-30 10:45:00|4698.71|4698.71|4687.79|4687.79|4700.44|4700.44|4687.79|4687.79|0
1585565400000|2020-03-30 10:50:00|4684.22|4684.22|4678.17|4678.17|4688.13|4688.13|4678.17|4678.17|0
1585565700000|2020-03-30 10:55:00|4677.99|4677.99|4681.72|4681.72|4683.96|4683.96|4673.65|4673.65|0
1585566000000|2020-03-30 11:00:00|4682.64|4682.64|4694.06|4694.06|4694.67|4694.67|4678.35|4678.35|0
1585566300000|2020-03-30 11:05:00|4695.85|4695.85|4687.81|4687.81|4695.85|4695.85|4687.81|4687.81|0
1585566600000|2020-03-30 11:10:00|4688.7|4688.7|4688.59|4688.59|4698.86|4698.86|4686.8|4686.8|0
1585566900000|2020-03-30 11:15:00|4685.01|4685.01|4693.21|4693.21|4693.21|4693.21|4685.01|4685.01|0
1585567200000|2020-03-30 11:20:00|4692.95|4692.95|4686.33|4686.33|4692.95|4692.95|4686.33|4686.33|0
1585567500000|2020-03-30 11:25:00|4688.12|4688.12|4680.22|4680.22|4688.12|4688.12|4675.3|4675.3|0
1585567800000|2020-03-30 11:30:00|4680.48|4680.48|4666.16|4666.16|4680.48|4680.48|4666.16|4666.16|0
1585568100000|2020-03-30 11:35:00|4669.74|4669.74|4656.62|4656.62|4671.49|4671.49|4656.62|4656.62|0
1585568400000|2020-03-30 11:40:00|4660.19|4660.19|4653.55|4653.55|4660.19|4660.19|4644.53|4644.53|0
1585568700000|2020-03-30 11:45:00|4657.13|4657.13|4655.86|4655.86|4657.13|4657.13|4648.4|4648.4|0
1585569000000|2020-03-30 11:50:00|4652.29|4652.29|4670.63|4670.63|4671.49|4671.49|4651.77|4651.77|0
1585569300000|2020-03-30 11:55:00|4669.4|4669.4|4671.73|4671.73|4672.97|4672.97|4669.4|4669.4|0
1585569600000|2020-03-30 12:00:00|4666.37|4666.37|4656|4656|4668.17|4668.17|4654.18|4654.18|0
1585569900000|2020-03-30 12:05:00|4656.17|4656.17|4660.44|4660.44|4660.62|4660.62|4648.41|4648.41|0
1585570200000|2020-03-30 12:10:00|4660.61|4660.61|4664.56|4664.56|4666.82|4666.82|4658.68|4658.68|0
1585570500000|2020-03-30 12:15:00|4659.2|4659.2|4678.5|4678.5|4678.5|4678.5|4657.43|4657.43|0
1585570800000|2020-03-30 12:20:00|4679.83|4679.83|4692.21|4692.21|4693.07|4693.07|4679.83|4679.83|0
1585571100000|2020-03-30 12:25:00|4692.97|4692.97|4705.87|4705.87|4711.23|4711.23|4692.88|4692.88|0
1585571400000|2020-03-30 12:30:00|4702.29|4702.29|4707.23|4707.23|4710.44|4710.44|4696.23|4696.23|0
1585571700000|2020-03-30 12:35:00|4705.44|4705.44|4716.38|4716.38|4716.38|4716.38|4701.66|4701.66|0
1585572000000|2020-03-30 12:40:00|4709.24|4709.24|4717.67|4717.67|4724.43|4724.43|4707.45|4707.45|0
1585572300000|2020-03-30 12:45:00|4719.46|4719.46|4705.83|4705.83|4721.86|4721.86|4705.83|4705.83|0
1585572600000|2020-03-30 12:50:00|4706.14|4706.14|4714.31|4714.31|4714.67|4714.67|4696.27|4696.27|0
1585572900000|2020-03-30 12:55:00|4708.95|4708.95|4706.87|4706.87|4708.95|4708.95|4702.27|4702.27|0
1585573200000|2020-03-30 13:00:00|4707.09|4707.09|4694.92|4694.92|4708.87|4708.87|4694.7|4694.7|0
1585573500000|2020-03-30 13:05:00|4693.14|4693.14|4693.3|4693.3|4696.62|4696.62|4687.1|4687.1|0
1585573800000|2020-03-30 13:10:00|4696.87|4696.87|4706.96|4706.96|4708.75|4708.75|4696.61|4696.61|0
1585574100000|2020-03-30 13:15:00|4705.18|4705.18|4692.48|4692.48|4705.18|4705.18|4692.48|4692.48|0
1585574400000|2020-03-30 13:20:00|4692.22|4692.22|4702.39|4702.39|4702.39|4702.39|4692.04|4692.04|0
1585574700000|2020-03-30 13:25:00|4697.03|4697.03|4691.11|4691.11|4704.71|4704.71|4691.11|4691.11|0
1585575000000|2020-03-30 13:30:00|4692.89|4692.89|4702.33|4702.33|4703.89|4703.89|4692.56|4692.56|0
1585575300000|2020-03-30 13:35:00|4703.25|4703.25|4680.5|4680.5|4703.25|4703.25|4677.59|4677.59|0
1585575600000|2020-03-30 13:40:00|4680.94|4680.94|4680.09|4680.09|4684.29|4684.29|4672.45|4672.45|0
1585575900000|2020-03-30 13:45:00|4680.32|4680.32|4683.35|4683.35|4684.15|4684.15|4674.65|4674.65|0
1585576200000|2020-03-30 13:50:00|4684.27|4684.27|4682.49|4682.49|4696.28|4696.28|4682.4|4682.4|0
1585576500000|2020-03-30 13:55:00|4682.83|4682.83|4688.45|4688.45|4690.17|4690.17|4682.6|4682.6|0
1585576800000|2020-03-30 14:00:00|4688|4688|4702.43|4702.43|4703.3|4703.3|4688|4688|0
1585577100000|2020-03-30 14:05:00|4706.01|4706.01|4692.23|4692.23|4706.01|4706.01|4692.23|4692.23|0
1585577400000|2020-03-30 14:10:00|4690.44|4690.44|4686.04|4686.04|4690.44|4690.44|4671.58|4671.58|0
1585577700000|2020-03-30 14:15:00|4685.82|4685.82|4692.36|4692.36|4693.82|4693.82|4683.01|4683.01|0
1585578000000|2020-03-30 14:20:00|4692.67|4692.67|4706.98|4706.98|4710.64|4710.64|4692.22|4692.22|0
1585578300000|2020-03-30 14:25:00|4705.2|4705.2|4704.04|4704.04|4709.46|4709.46|4702.53|4702.53|0
1585578600000|2020-03-30 14:30:00|4703.42|4703.42|4715.25|4715.25|4715.25|4715.25|4698.05|4698.05|0
1585578900000|2020-03-30 14:35:00|4717.03|4717.03|4715.57|4715.57|4724.18|4724.18|4713.35|4713.35|0
1585579200000|2020-03-30 14:40:00|4715.4|4715.4|4715.61|4715.61|4724.8|4724.8|4712.76|4712.76|0
1585579500000|2020-03-30 14:45:00|4715.44|4715.44|4715.5|4715.5|4717.81|4717.81|4712.03|4712.03|0
1585579800000|2020-03-30 14:50:00|4715.72|4715.72|4720.09|4720.09|4720.53|4720.53|4712.08|4712.08|0
1585580100000|2020-03-30 14:55:00|4720.44|4720.44|4712.86|4712.86|4722.26|4722.26|4712.8|4712.8|0
1585580400000|2020-03-30 15:00:00|4712.56|4712.56|4728.11|4728.11|4728.11|4728.11|4706.94|4706.94|0
1585580700000|2020-03-30 15:05:00|4728.29|4728.29|4739.05|4739.05|4748.52|4748.52|4724.63|4724.63|0
1585581000000|2020-03-30 15:10:00|4739.55|4739.55|4746.66|4746.66|4750.94|4750.94|4736.86|4736.86|0
1585581300000|2020-03-30 15:15:00|4748.45|4748.45|4748.83|4748.83|4748.83|4748.83|4734.68|4734.68|0
1585581600000|2020-03-30 15:20:00|4749.05|4749.05|4777.46|4777.46|4784.45|4784.45|4749.05|4749.05|0
1585581900000|2020-03-30 15:25:00|4775.68|4775.68|4798.29|4798.29|4802.41|4802.41|4767|4767|0
1585638900000|2020-03-31 07:15:00|4928.13|4928.13|4928.4|4928.4|4938.63|4938.63|4910.04|4910.04|0
1585639200000|2020-03-31 07:20:00|4928.92|4928.92|4960.59|4960.59|4964.16|4964.16|4915.38|4915.38|0
1585639500000|2020-03-31 07:25:00|4967.74|4967.74|4966.44|4966.44|4969.4|4969.4|4946.41|4946.41|0
1585639800000|2020-03-31 07:30:00|4971.8|4971.8|4964.64|4964.64|4982.94|4982.94|4960.6|4960.6|0
1585640100000|2020-03-31 07:35:00|4961.06|4961.06|4983.43|4983.43|4983.43|4983.43|4949.42|4949.42|0
1585640400000|2020-03-31 07:40:00|4976.29|4976.29|4957.59|4957.59|4977.99|4977.99|4952.23|4952.23|0
1585640700000|2020-03-31 07:45:00|4961.16|4961.16|4984.47|4984.47|4991.37|4991.37|4955.12|4955.12|0
1585641000000|2020-03-31 07:50:00|4996.98|4996.98|4973.23|4973.23|4997.98|4997.98|4971.18|4971.18|0
1585641300000|2020-03-31 07:55:00|4978.59|4978.59|4975.57|4975.57|4988.6|4988.6|4959.49|4959.49|0
1585641600000|2020-03-31 08:00:00|4979.15|4979.15|4973.41|4973.41|4984.23|4984.23|4971.62|4971.62|0
1585641900000|2020-03-31 08:05:00|4973.57|4973.57|4963.9|4963.9|4974.59|4974.59|4947.71|4947.71|0
1585642200000|2020-03-31 08:10:00|4962.11|4962.11|4962.16|4962.16|4962.16|4962.16|4945.55|4945.55|0
1585642500000|2020-03-31 08:15:00|4961.45|4961.45|4944.43|4944.43|4961.45|4961.45|4937.46|4937.46|0
1585642800000|2020-03-31 08:20:00|4944.17|4944.17|4937.08|4937.08|4944.17|4944.17|4928.09|4928.09|0
1585643100000|2020-03-31 08:25:00|4936.42|4936.42|4946.86|4946.86|4946.86|4946.86|4916.19|4916.19|0
1585643400000|2020-03-31 08:30:00|4943.28|4943.28|4938.72|4938.72|4943.28|4943.28|4930.63|4930.63|0
1585643700000|2020-03-31 08:35:00|4944.08|4944.08|4953.19|4953.19|4957.12|4957.12|4930.99|4930.99|0
1585644000000|2020-03-31 08:40:00|4951.4|4951.4|4970.33|4970.33|4977.64|4977.64|4949.61|4949.61|0
1585644300000|2020-03-31 08:45:00|4970.93|4970.93|4967.84|4967.84|4973.55|4973.55|4962.37|4962.37|0
1585644600000|2020-03-31 08:50:00|4971.41|4971.41|4962.02|4962.02|4974.98|4974.98|4954.79|4954.79|0
1585644900000|2020-03-31 08:55:00|4967.38|4967.38|4969.26|4969.26|4981.67|4981.67|4967.38|4967.38|0
1585645200000|2020-03-31 09:00:00|4974.62|4974.62|4962.62|4962.62|4978.51|4978.51|4962.62|4962.62|0
1585645500000|2020-03-31 09:05:00|4960.83|4960.83|4937.85|4937.85|4964.41|4964.41|4936.06|4936.06|0
1585645800000|2020-03-31 09:10:00|4939.63|4939.63|4933.41|4933.41|4944.99|4944.99|4933.41|4933.41|0
1585646100000|2020-03-31 09:15:00|4935.2|4935.2|4927.21|4927.21|4936.62|4936.62|4927.21|4927.21|0
1585646400000|2020-03-31 09:20:00|4920.06|4920.06|4918.75|4918.75|4924.88|4924.88|4918.27|4918.27|0
1585646700000|2020-03-31 09:25:00|4915.17|4915.17|4916.61|4916.61|4916.61|4916.61|4908.88|4908.88|0
1585647000000|2020-03-31 09:30:00|4916.95|4916.95|4925.45|4925.45|4925.45|4925.45|4916.25|4916.25|0
1585647300000|2020-03-31 09:35:00|4918.3|4918.3|4919.32|4919.32|4923.22|4923.22|4912.47|4912.47|0
1585647600000|2020-03-31 09:40:00|4921.11|4921.11|4915.16|4915.16|4927.08|4927.08|4915.16|4915.16|0
1585647900000|2020-03-31 09:45:00|4914.98|4914.98|4899.46|4899.46|4914.98|4914.98|4899.37|4899.37|0
1585648200000|2020-03-31 09:50:00|4899.63|4899.63|4902.17|4902.17|4907.85|4907.85|4895.59|4895.59|0
1585648500000|2020-03-31 09:55:00|4907.53|4907.53|4911.18|4911.18|4916.27|4916.27|4907.53|4907.53|0
1585648800000|2020-03-31 10:00:00|4912.96|4912.96|4905.79|4905.79|4913.22|4913.22|4904.8|4904.8|0
1585649100000|2020-03-31 10:05:00|4904.46|4904.46|4896.64|4896.64|4905.58|4905.58|4893.07|4893.07|0
1585649400000|2020-03-31 10:10:00|4891.28|4891.28|4901.99|4901.99|4906.24|4906.24|4883.56|4883.56|0
1585649700000|2020-03-31 10:15:00|4901.66|4901.66|4892.81|4892.81|4902.83|4902.83|4887.45|4887.45|0
1585650000000|2020-03-31 10:20:00|4889.23|4889.23|4902.87|4902.87|4912.9|4912.9|4889.23|4889.23|0
1585650300000|2020-03-31 10:25:00|4902.65|4902.65|4895.74|4895.74|4903.17|4903.17|4893.71|4893.71|0
1585650600000|2020-03-31 10:30:00|4892.17|4892.17|4899.64|4899.64|4903.48|4903.48|4890.61|4890.61|0
1585650900000|2020-03-31 10:35:00|4897.85|4897.85|4894.3|4894.3|4903.21|4903.21|4890.73|4890.73|0
1585651200000|2020-03-31 10:40:00|4896.09|4896.09|4909.49|4909.49|4909.49|4909.49|4890.73|4890.73|0
1585651500000|2020-03-31 10:45:00|4914.85|4914.85|4913.79|4913.79|4926.92|4926.92|4894.76|4894.76|0
1585651800000|2020-03-31 10:50:00|4919.15|4919.15|4913.34|4913.34|4928.12|4928.12|4907.9|4907.9|0
1585652100000|2020-03-31 10:55:00|4907.98|4907.98|4897.43|4897.43|4910.48|4910.48|4897.43|4897.43|0
1585652400000|2020-03-31 11:00:00|4898.1|4898.1|4896.46|4896.46|4900.93|4900.93|4888.42|4888.42|0
1585652700000|2020-03-31 11:05:00|4894.68|4894.68|4890.04|4890.04|4902.54|4902.54|4890.04|4890.04|0
1585653000000|2020-03-31 11:10:00|4890.92|4890.92|4890.48|4890.48|4892.27|4892.27|4886.91|4886.91|0
1585653300000|2020-03-31 11:15:00|4890.12|4890.12|4899.96|4899.96|4903.3|4903.3|4886.55|4886.55|0
1585653600000|2020-03-31 11:20:00|4899.44|4899.44|4893.46|4893.46|4900.61|4900.61|4893.46|4893.46|0
1585653900000|2020-03-31 11:25:00|4891.68|4891.68|4887.37|4887.37|4897.65|4897.65|4887.37|4887.37|0
1585654200000|2020-03-31 11:30:00|4885.58|4885.58|4876.22|4876.22|4885.58|4885.58|4876.22|4876.22|0
1585654500000|2020-03-31 11:35:00|4875.55|4875.55|4892.93|4892.93|4895.13|4895.13|4875.11|4875.11|0
1585654800000|2020-03-31 11:40:00|4894.71|4894.71|4899.28|4899.28|4905.43|4905.43|4894.71|4894.71|0
1585655100000|2020-03-31 11:45:00|4895.71|4895.71|4900.8|4900.8|4903.87|4903.87|4892.54|4892.54|0
1585655400000|2020-03-31 11:50:00|4899.02|4899.02|4903.76|4903.76|4903.76|4903.76|4897.23|4897.23|0
1585655700000|2020-03-31 11:55:00|4901.98|4901.98|4905.15|4905.15|4918.36|4918.36|4901.98|4901.98|0
1585656000000|2020-03-31 12:00:00|4904.54|4904.54|4896.72|4896.72|4904.54|4904.54|4893.14|4893.14|0
1585656300000|2020-03-31 12:05:00|4894.93|4894.93|4890.35|4890.35|4898.03|4898.03|4882.72|4882.72|0
1585656600000|2020-03-31 12:10:00|4893.92|4893.92|4894.61|4894.61|4899.97|4899.97|4890.35|4890.35|0
1585656900000|2020-03-31 12:15:00|4894.36|4894.36|4869.06|4869.06|4898.57|4898.57|4869.06|4869.06|0
1585657200000|2020-03-31 12:20:00|4868.84|4868.84|4864.15|4864.15|4869.51|4869.51|4855.22|4855.22|0
1585657500000|2020-03-31 12:25:00|4864.33|4864.33|4882.98|4882.98|4892.31|4892.31|4864.33|4864.33|0
1585657800000|2020-03-31 12:30:00|4883.25|4883.25|4884.35|4884.35|4900.43|4900.43|4883.25|4883.25|0
1585658100000|2020-03-31 12:35:00|4886.14|4886.14|4882.62|4882.62|4888.83|4888.83|4882.2|4882.2|0
1585658400000|2020-03-31 12:40:00|4886.19|4886.19|4884.39|4884.39|4889.76|4889.76|4880.82|4880.82|0
1585658700000|2020-03-31 12:45:00|4886.18|4886.18|4890.04|4890.04|4891.83|4891.83|4878.42|4878.42|0
1585659000000|2020-03-31 12:50:00|4889.86|4889.86|4891.99|4891.99|4897.53|4897.53|4876.22|4876.22|0
1585659300000|2020-03-31 12:55:00|4893.78|4893.78|4907.42|4907.42|4912.78|4912.78|4890.21|4890.21|0
1585659600000|2020-03-31 13:00:00|4905.47|4905.47|4910.46|4910.46|4917.41|4917.41|4903.31|4903.31|0
1585659900000|2020-03-31 13:05:00|4914.03|4914.03|4906.77|4906.77|4914.03|4914.03|4904.77|4904.77|0
1585660200000|2020-03-31 13:10:00|4907.08|4907.08|4892.25|4892.25|4907.17|4907.17|4890.64|4890.64|0
1585660500000|2020-03-31 13:15:00|4891.94|4891.94|4891.45|4891.45|4898.51|4898.51|4891.1|4891.1|0
1585660800000|2020-03-31 13:20:00|4889.66|4889.66|4883.7|4883.7|4890.5|4890.5|4880.73|4880.73|0
1585661100000|2020-03-31 13:25:00|4881.91|4881.91|4880.64|4880.64|4885.32|4885.32|4876.13|4876.13|0
1585661400000|2020-03-31 13:30:00|4878.85|4878.85|4882.42|4882.42|4886.95|4886.95|4872.13|4872.13|0
1585661700000|2020-03-31 13:35:00|4884.2|4884.2|4869.73|4869.73|4890.04|4890.04|4868.85|4868.85|0
1585662000000|2020-03-31 13:40:00|4873.3|4873.3|4872.37|4872.37|4881.3|4881.3|4868.3|4868.3|0
1585662300000|2020-03-31 13:45:00|4870.58|4870.58|4853.63|4853.63|4871.44|4871.44|4850.5|4850.5|0
1585662600000|2020-03-31 13:50:00|4850.06|4850.06|4845.08|4845.08|4858.99|4858.99|4832.58|4832.58|0
1585662900000|2020-03-31 13:55:00|4846.87|4846.87|4833.71|4833.71|4847.26|4847.26|4833.71|4833.71|0
1585663200000|2020-03-31 14:00:00|4834.33|4834.33|4843.67|4843.67|4848.62|4848.62|4834.33|4834.33|0
1585663500000|2020-03-31 14:05:00|4841.89|4841.89|4847.79|4847.79|4854.52|4854.52|4841.44|4841.44|0
1585663800000|2020-03-31 14:10:00|4849.58|4849.58|4867.15|4867.15|4868.68|4868.68|4847.79|4847.79|0
1585664100000|2020-03-31 14:15:00|4866.53|4866.53|4888.24|4888.24|4888.24|4888.24|4864.75|4864.75|0
1585664400000|2020-03-31 14:20:00|4886.45|4886.45|4892.66|4892.66|4895.89|4895.89|4886.45|4886.45|0
1585664700000|2020-03-31 14:25:00|4890.87|4890.87|4872.83|4872.83|4890.87|4890.87|4872.83|4872.83|0
1585665000000|2020-03-31 14:30:00|4874.61|4874.61|4883.94|4883.94|4885.47|4885.47|4873.48|4873.48|0
1585665300000|2020-03-31 14:35:00|4882.15|4882.15|4887.16|4887.16|4890.78|4890.78|4880.37|4880.37|0
1585665600000|2020-03-31 14:40:00|4888.94|4888.94|4874.79|4874.79|4891.46|4891.46|4874.79|4874.79|0
1585665900000|2020-03-31 14:45:00|4873.01|4873.01|4874.67|4874.67|4877.28|4877.28|4871.89|4871.89|0
1585666200000|2020-03-31 14:50:00|4871.1|4871.1|4931.22|4931.22|4934.79|4934.79|4867.28|4867.28|0
1585666500000|2020-03-31 14:55:00|4933|4933|4951.19|4951.19|4952.98|4952.98|4916.86|4916.86|0
1585666800000|2020-03-31 15:00:00|4954.76|4954.76|4979.56|4979.56|4989.06|4989.06|4940.89|4940.89|0
1585667100000|2020-03-31 15:05:00|4983.13|4983.13|4987.65|4987.65|5009.05|5009.05|4977.77|4977.77|0
1585667400000|2020-03-31 15:10:00|4987.82|4987.82|4996.45|4996.45|5009.06|5009.06|4982.46|4982.46|0
1585667700000|2020-03-31 15:15:00|4996.36|4996.36|4994.95|4994.95|5000.21|5000.21|4980.52|4980.52|0
1585668000000|2020-03-31 15:20:00|4995.12|4995.12|4991.24|4991.24|4996.31|4996.31|4965.17|4965.17|0
1585668300000|2020-03-31 15:25:00|4989.45|4989.45|5032.97|5032.97|5050.08|5050.08|4977.27|4977.27|0
1585725300000|2020-04-01 07:15:00|4889.18|4889.18|4873.57|4873.57|4923.09|4923.09|4873.57|4873.57|0
1585725600000|2020-04-01 07:20:00|4864.64|4864.64|4866.7|4866.7|4907.95|4907.95|4852.41|4852.41|0
1585725900000|2020-04-01 07:25:00|4868.49|4868.49|4840.71|4840.71|4881.66|4881.66|4840.54|4840.54|0
1585726200000|2020-04-01 07:30:00|4842.5|4842.5|4844.98|4844.98|4855.74|4855.74|4814.87|4814.87|0
1585726500000|2020-04-01 07:35:00|4841.41|4841.41|4850.55|4850.55|4859.27|4859.27|4824.67|4824.67|0
1585726800000|2020-04-01 07:40:00|4851|4851|4866.4|4866.4|4878.91|4878.91|4847.42|4847.42|0
1585727100000|2020-04-01 07:45:00|4864.61|4864.61|4866.8|4866.8|4871.76|4871.76|4852.5|4852.5|0
1585727400000|2020-04-01 07:50:00|4877.52|4877.52|4882.37|4882.37|4899.08|4899.08|4872.54|4872.54|0
1585727700000|2020-04-01 07:55:00|4878.79|4878.79|4879.7|4879.7|4886.5|4886.5|4862.71|4862.71|0
1585728000000|2020-04-01 08:00:00|4877.92|4877.92|4871.98|4871.98|4896.33|4896.33|4850.46|4850.46|0
1585728300000|2020-04-01 08:05:00|4868.41|4868.41|4890.06|4890.06|4899.61|4899.61|4862.43|4862.43|0
1585728600000|2020-04-01 08:10:00|4893.64|4893.64|4913.29|4913.29|4920.43|4920.43|4893.64|4893.64|0
1585728900000|2020-04-01 08:15:00|4909.71|4909.71|4902.16|4902.16|4914.54|4914.54|4900.01|4900.01|0
1585729200000|2020-04-01 08:20:00|4902.34|4902.34|4908.29|4908.29|4908.29|4908.29|4891.13|4891.13|0
1585729500000|2020-04-01 08:25:00|4904.72|4904.72|4876.74|4876.74|4905.35|4905.35|4871.38|4871.38|0
1585729800000|2020-04-01 08:30:00|4876.32|4876.32|4865.75|4865.75|4877.02|4877.02|4864.86|4864.86|0
1585730100000|2020-04-01 08:35:00|4865.48|4865.48|4837.49|4837.49|4865.79|4865.79|4833.92|4833.92|0
1585730400000|2020-04-01 08:40:00|4841.06|4841.06|4839.1|4839.1|4844.46|4844.46|4830.17|4830.17|0
1585730700000|2020-04-01 08:45:00|4839.81|4839.81|4860.18|4860.18|4860.18|4860.18|4839.81|4839.81|0
1585731000000|2020-04-01 08:50:00|4858.39|4858.39|4835.34|4835.34|4858.39|4858.39|4835.34|4835.34|0
1585731300000|2020-04-01 08:55:00|4838.91|4838.91|4839.29|4839.29|4848.86|4848.86|4833.81|4833.81|0
1585731600000|2020-04-01 09:00:00|4840.21|4840.21|4851.26|4851.26|4869.73|4869.73|4840.21|4840.21|0
1585731900000|2020-04-01 09:05:00|4856.62|4856.62|4858.64|4858.64|4862.85|4862.85|4846.77|4846.77|0
1585732200000|2020-04-01 09:10:00|4858.99|4858.99|4858.47|4858.47|4867.92|4867.92|4856.13|4856.13|0
1585732500000|2020-04-01 09:15:00|4858.21|4858.21|4844.79|4844.79|4858.21|4858.21|4844.79|4844.79|0
1585732800000|2020-04-01 09:20:00|4843|4843|4840.46|4840.46|4843|4843|4827.93|4827.93|0
1585733100000|2020-04-01 09:25:00|4840.28|4840.28|4837.97|4837.97|4845.79|4845.79|4837.97|4837.97|0
1585733400000|2020-04-01 09:30:00|4843.33|4843.33|4843.7|4843.7|4848.97|4848.97|4838.25|4838.25|0
1585733700000|2020-04-01 09:35:00|4843.96|4843.96|4833.08|4833.08|4844.14|4844.14|4825.94|4825.94|0
1585734000000|2020-04-01 09:40:00|4831.3|4831.3|4847.15|4847.15|4847.15|4847.15|4827.94|4827.94|0
1585734300000|2020-04-01 09:45:00|4847.32|4847.32|4848.66|4848.66|4850.45|4850.45|4838.39|4838.39|0
1585734600000|2020-04-01 09:50:00|4845.09|4845.09|4868.87|4868.87|4868.87|4868.87|4845.09|4845.09|0
1585734900000|2020-04-01 09:55:00|4865.3|4865.3|4860.72|4860.72|4869.22|4869.22|4860.29|4860.29|0
1585735200000|2020-04-01 10:00:00|4864.3|4864.3|4872.93|4872.93|4872.93|4872.93|4864.3|4864.3|0
1585735500000|2020-04-01 10:05:00|4872.27|4872.27|4855.37|4855.37|4873.38|4873.38|4855.37|4855.37|0
1585735800000|2020-04-01 10:10:00|4853.59|4853.59|4854.78|4854.78|4858.27|4858.27|4847.38|4847.38|0
1585736100000|2020-04-01 10:15:00|4856.57|4856.57|4864.83|4864.83|4865.27|4865.27|4851.21|4851.21|0
1585736400000|2020-04-01 10:20:00|4863.04|4863.04|4848.44|4848.44|4863.35|4863.35|4844.61|4844.61|0
1585736700000|2020-04-01 10:25:00|4848.75|4848.75|4852.61|4852.61|4859.86|4859.86|4848.75|4848.75|0
1585737000000|2020-04-01 10:30:00|4852.44|4852.44|4843.33|4843.33|4852.44|4852.44|4843.33|4843.33|0
1585737300000|2020-04-01 10:35:00|4845.12|4845.12|4841.43|4841.43|4848.9|4848.9|4839.35|4839.35|0
1585737600000|2020-04-01 10:40:00|4839.64|4839.64|4826.33|4826.33|4839.64|4839.64|4826.33|4826.33|0
1585737900000|2020-04-01 10:45:00|4824.54|4824.54|4828.17|4828.17|4832.05|4832.05|4820.89|4820.89|0
1585738200000|2020-04-01 10:50:00|4828.61|4828.61|4812.19|4812.19|4832.8|4832.8|4812.19|4812.19|0
1585738500000|2020-04-01 10:55:00|4812.4|4812.4|4845.01|4845.01|4847.48|4847.48|4812.4|4812.4|0
1585738800000|2020-04-01 11:00:00|4846.85|4846.85|4832.21|4832.21|4846.85|4846.85|4827.83|4827.83|0
1585739100000|2020-04-01 11:05:00|4832.57|4832.57|4826.91|4826.91|4834.82|4834.82|4826.04|4826.04|0
1585739400000|2020-04-01 11:10:00|4826.39|4826.39|4832.39|4832.39|4834.17|4834.17|4821.22|4821.22|0
1585739700000|2020-04-01 11:15:00|4832.18|4832.18|4831.56|4831.56|4833.96|4833.96|4825.59|4825.59|0
1585740000000|2020-04-01 11:20:00|4829.77|4829.77|4827.72|4827.72|4837|4837|4825.28|4825.28|0
1585740300000|2020-04-01 11:25:00|4827.93|4827.93|4832.83|4832.83|4832.83|4832.83|4821.12|4821.12|0
1585740600000|2020-04-01 11:30:00|4834.61|4834.61|4843.98|4843.98|4844|4844|4830.6|4830.6|0
1585740900000|2020-04-01 11:35:00|4845.77|4845.77|4857.35|4857.35|4857.35|4857.35|4842.84|4842.84|0
1585741200000|2020-04-01 11:40:00|4853.77|4853.77|4850.19|4850.19|4862.44|4862.44|4850.19|4850.19|0
1585741500000|2020-04-01 11:45:00|4846.62|4846.62|4843.75|4843.75|4849.86|4849.86|4842.1|4842.1|0
1585741800000|2020-04-01 11:50:00|4843.54|4843.54|4840.37|4840.37|4845.11|4845.11|4836.18|4836.18|0
1585742100000|2020-04-01 11:55:00|4840.02|4840.02|4837.81|4837.81|4841.39|4841.39|4835.85|4835.85|0
1585742400000|2020-04-01 12:00:00|4836.92|4836.92|4830.68|4830.68|4836.92|4836.92|4828.58|4828.58|0
1585742700000|2020-04-01 12:05:00|4827.1|4827.1|4828.05|4828.05|4830.05|4830.05|4822.9|4822.9|0
1585743000000|2020-04-01 12:10:00|4828.14|4828.14|4826.29|4826.29|4831.97|4831.97|4818.04|4818.04|0
1585743300000|2020-04-01 12:15:00|4829.86|4829.86|4838.3|4838.3|4841.87|4841.87|4823.47|4823.47|0
1585743600000|2020-04-01 12:20:00|4840.09|4840.09|4831.68|4831.68|4841.87|4841.87|4830.27|4830.27|0
1585743900000|2020-04-01 12:25:00|4832.57|4832.57|4839.01|4839.01|4839.8|4839.8|4829.08|4829.08|0
1585744200000|2020-04-01 12:30:00|4837.22|4837.22|4839.35|4839.35|4839.35|4839.35|4831.86|4831.86|0
1585744500000|2020-04-01 12:35:00|4842.92|4842.92|4840.39|4840.39|4846.49|4846.49|4840.08|4840.08|0
1585744800000|2020-04-01 12:40:00|4843.96|4843.96|4849.2|4849.2|4849.93|4849.93|4841.34|4841.34|0
1585745100000|2020-04-01 12:45:00|4852.78|4852.78|4850.59|4850.59|4857.56|4857.56|4850.59|4850.59|0
1585745400000|2020-04-01 12:50:00|4850.94|4850.94|4854.12|4854.12|4856.7|4856.7|4850.94|4850.94|0
1585745700000|2020-04-01 12:55:00|4852.33|4852.33|4856.13|4856.13|4856.13|4856.13|4847.19|4847.19|0
1585746000000|2020-04-01 13:00:00|4855.95|4855.95|4845.2|4845.2|4856.87|4856.87|4845.2|4845.2|0
1585746300000|2020-04-01 13:05:00|4845.54|4845.54|4841.76|4841.76|4846.06|4846.06|4839.82|4839.82|0
1585746600000|2020-04-01 13:10:00|4843.54|4843.54|4834.14|4834.14|4843.54|4843.54|4828.78|4828.78|0
1585746900000|2020-04-01 13:15:00|4833.96|4833.96|4824.22|4824.22|4834.14|4834.14|4816.27|4816.27|0
1585747200000|2020-04-01 13:20:00|4820.64|4820.64|4812.97|4812.97|4820.64|4820.64|4810.48|4810.48|0
1585747500000|2020-04-01 13:25:00|4812.3|4812.3|4816.15|4816.15|4816.33|4816.33|4807.52|4807.52|0
1585747800000|2020-04-01 13:30:00|4817.94|4817.94|4813.86|4813.86|4820.34|4820.34|4804.22|4804.22|0
1585748100000|2020-04-01 13:35:00|4814.04|4814.04|4830.04|4830.04|4830.04|4830.04|4808.33|4808.33|0
1585748400000|2020-04-01 13:40:00|4828.25|4828.25|4847.52|4847.52|4851.73|4851.73|4828.25|4828.25|0
1585748700000|2020-04-01 13:45:00|4845.73|4845.73|4837.73|4837.73|4849.1|4849.1|4834.15|4834.15|0
1585749000000|2020-04-01 13:50:00|4835.94|4835.94|4839.29|4839.29|4848.67|4848.67|4835.72|4835.72|0
1585749300000|2020-04-01 13:55:00|4838.4|4838.4|4832.78|4832.78|4842.73|4842.73|4829.52|4829.52|0
1585749600000|2020-04-01 14:00:00|4836.36|4836.36|4825.15|4825.15|4843.79|4843.79|4825.15|4825.15|0
1585749900000|2020-04-01 14:05:00|4824.79|4824.79|4831.11|4831.11|4835.89|4835.89|4820.59|4820.59|0
1585750200000|2020-04-01 14:10:00|4836.47|4836.47|4822.75|4822.75|4836.65|4836.65|4822.75|4822.75|0
1585750500000|2020-04-01 14:15:00|4824.54|4824.54|4843.46|4843.46|4848.55|4848.55|4824.54|4824.54|0
1585750800000|2020-04-01 14:20:00|4843.25|4843.25|4857.96|4857.96|4864.28|4864.28|4843.25|4843.25|0
1585751100000|2020-04-01 14:25:00|4859.74|4859.74|4886.44|4886.44|4886.44|4886.44|4859.57|4859.57|0
1585751400000|2020-04-01 14:30:00|4886.62|4886.62|4914.08|4914.08|4918|4918|4886.54|4886.54|0
1585751700000|2020-04-01 14:35:00|4914.34|4914.34|4905.25|4905.25|4920.35|4920.35|4905.25|4905.25|0
1585752000000|2020-04-01 14:40:00|4908.82|4908.82|4889.67|4889.67|4913.26|4913.26|4886.32|4886.32|0
1585752300000|2020-04-01 14:45:00|4889.45|4889.45|4896.25|4896.25|4901.4|4901.4|4889.45|4889.45|0
1585752600000|2020-04-01 14:50:00|4894.47|4894.47|4892.6|4892.6|4899.65|4899.65|4889.11|4889.11|0
1585752900000|2020-04-01 14:55:00|4889.03|4889.03|4871.03|4871.03|4889.03|4889.03|4865.67|4865.67|0
1585753200000|2020-04-01 15:00:00|4871.2|4871.2|4888.74|4888.74|4894.1|4894.1|4868.38|4868.38|0
1585753500000|2020-04-01 15:05:00|4890.52|4890.52|4897.54|4897.54|4899.12|4899.12|4886.56|4886.56|0
1585753800000|2020-04-01 15:10:00|4901.12|4901.12|4903.4|4903.4|4905.19|4905.19|4894.18|4894.18|0
1585754100000|2020-04-01 15:15:00|4903.57|4903.57|4895.55|4895.55|4905.67|4905.67|4895.38|4895.38|0
1585754400000|2020-04-01 15:20:00|4895.86|4895.86|4869.88|4869.88|4895.86|4895.86|4869.68|4869.68|0
1585754700000|2020-04-01 15:25:00|4871.67|4871.67|4857.17|4857.17|4873.45|4873.45|4849.54|4849.54|0
1585811700000|2020-04-02 07:15:00|4878.77|4878.77|4892.54|4892.54|4908.4|4908.4|4869.83|4869.83|0
1585812000000|2020-04-02 07:20:00|4887.18|4887.18|4884.66|4884.66|4898.96|4898.96|4881.82|4881.82|0
1585812300000|2020-04-02 07:25:00|4886.45|4886.45|4884.11|4884.11|4901.28|4901.28|4882.33|4882.33|0
1585812600000|2020-04-02 07:30:00|4880.54|4880.54|4839.66|4839.66|4882.33|4882.33|4838.53|4838.53|0
1585812900000|2020-04-02 07:35:00|4839.35|4839.35|4850.66|4850.66|4850.66|4850.66|4821.1|4821.1|0
1585813200000|2020-04-02 07:40:00|4848.87|4848.87|4829.85|4829.85|4848.87|4848.87|4820.92|4820.92|0
1585813500000|2020-04-02 07:45:00|4824.49|4824.49|4811.37|4811.37|4828.07|4828.07|4811.37|4811.37|0
1585813800000|2020-04-02 07:50:00|4813.16|4813.16|4844.23|4844.23|4847.8|4847.8|4804.05|4804.05|0
1585814100000|2020-04-02 07:55:00|4846.01|4846.01|4858.07|4858.07|4870.57|4870.57|4842.44|4842.44|0
1585814400000|2020-04-02 08:00:00|4861.64|4861.64|4894.65|4894.65|4900.25|4900.25|4858.13|4858.13|0
1585814700000|2020-04-02 08:05:00|4895.88|4895.88|4909.72|4909.72|4913.29|4913.29|4895.27|4895.27|0
1585815000000|2020-04-02 08:10:00|4911.51|4911.51|4907.5|4907.5|4912.75|4912.75|4902.03|4902.03|0
1585815300000|2020-04-02 08:15:00|4907.92|4907.92|4935.59|4935.59|4935.59|4935.59|4907.92|4907.92|0
1585815600000|2020-04-02 08:20:00|4933.81|4933.81|4903.41|4903.41|4940.14|4940.14|4900.53|4900.53|0
1585815900000|2020-04-02 08:25:00|4905.2|4905.2|4885.06|4885.06|4910.8|4910.8|4880.71|4880.71|0
1585816200000|2020-04-02 08:30:00|4883.28|4883.28|4892.48|4892.48|4892.48|4892.48|4870.98|4870.98|0
1585816500000|2020-04-02 08:35:00|4892.79|4892.79|4901.9|4901.9|4912.62|4912.62|4888.35|4888.35|0
1585816800000|2020-04-02 08:40:00|4900.35|4900.35|4913.19|4913.19|4913.19|4913.19|4900.08|4900.08|0
1585817100000|2020-04-02 08:45:00|4916.77|4916.77|4918.96|4918.96|4933.81|4933.81|4914.98|4914.98|0
1585817400000|2020-04-02 08:50:00|4920.74|4920.74|4917.46|4917.46|4930.71|4930.71|4913.71|4913.71|0
1585817700000|2020-04-02 08:55:00|4919.24|4919.24|4929.96|4929.96|4931.75|4931.75|4916.84|4916.84|0
1585818000000|2020-04-02 09:00:00|4926.39|4926.39|4937.11|4937.11|4938.9|4938.9|4922.82|4922.82|0
1585818300000|2020-04-02 09:05:00|4933.54|4933.54|4928.56|4928.56|4933.54|4933.54|4921.41|4921.41|0
1585818600000|2020-04-02 09:10:00|4926.77|4926.77|4924.29|4924.29|4930.34|4930.34|4924.29|4924.29|0
1585818900000|2020-04-02 09:15:00|4926.08|4926.08|4925.28|4925.28|4929.65|4929.65|4922.33|4922.33|0
1585819200000|2020-04-02 09:20:00|4923.5|4923.5|4923.5|4923.5|4927.07|4927.07|4919.92|4919.92|0
1585819500000|2020-04-02 09:25:00|4925.28|4925.28|4939.14|4939.14|4939.14|4939.14|4916.35|4916.35|0
1585819800000|2020-04-02 09:30:00|4940.93|4940.93|4928.45|4928.45|4946.29|4946.29|4928.45|4928.45|0
1585820100000|2020-04-02 09:35:00|4930.23|4930.23|4933.58|4933.58|4933.84|4933.84|4924.64|4924.64|0
1585820400000|2020-04-02 09:40:00|4931.79|4931.79|4935.77|4935.77|4937.56|4937.56|4926.84|4926.84|0
1585820700000|2020-04-02 09:45:00|4937.56|4937.56|4927.13|4927.13|4939.35|4939.35|4926.78|4926.78|0
1585821000000|2020-04-02 09:50:00|4925.34|4925.34|4930.57|4930.57|4932.76|4932.76|4919.98|4919.98|0
1585821300000|2020-04-02 09:55:00|4928.79|4928.79|4917.23|4917.23|4928.79|4928.79|4912.18|4912.18|0
1585821600000|2020-04-02 10:00:00|4913.66|4913.66|4919.42|4919.42|4924.78|4924.78|4913.66|4913.66|0
1585821900000|2020-04-02 10:05:00|4921.21|4921.21|4921.64|4921.64|4926.91|4926.91|4919.94|4919.94|0
1585822200000|2020-04-02 10:10:00|4918.07|4918.07|4926.91|4926.91|4926.91|4926.91|4918.07|4918.07|0
1585822500000|2020-04-02 10:15:00|4925.13|4925.13|4917.31|4917.31|4927.54|4927.54|4917.05|4917.05|0
1585822800000|2020-04-02 10:20:00|4917.93|4917.93|4926.67|4926.67|4926.67|4926.67|4917.84|4917.84|0
1585823100000|2020-04-02 10:25:00|4928.46|4928.46|4938.12|4938.12|4947.05|4947.05|4928.46|4928.46|0
1585823400000|2020-04-02 10:30:00|4939.23|4939.23|4946.14|4946.14|4946.14|4946.14|4936.55|4936.55|0
1585823700000|2020-04-02 10:35:00|4947.93|4947.93|4953.68|4953.68|4954.07|4954.07|4946.15|4946.15|0
1585824000000|2020-04-02 10:40:00|4951.89|4951.89|4957.69|4957.69|4968.08|4968.08|4951.89|4951.89|0
1585824300000|2020-04-02 10:45:00|4955.91|4955.91|4965.95|4965.95|4969.08|4969.08|4954.12|4954.12|0
1585824600000|2020-04-02 10:50:00|4966.26|4966.26|4960.95|4960.95|4968.04|4968.04|4960.11|4960.11|0
1585824900000|2020-04-02 10:55:00|4960.6|4960.6|4983.28|4983.28|4983.28|4983.28|4958.81|4958.81|0
1585825200000|2020-04-02 11:00:00|4982.62|4982.62|4975.52|4975.52|4989.44|4989.44|4975.52|4975.52|0
1585825500000|2020-04-02 11:05:00|4975.73|4975.73|4966.15|4966.15|4975.92|4975.92|4959.27|4959.27|0
1585825800000|2020-04-02 11:10:00|4966.24|4966.24|4969.42|4969.42|4971.2|4971.2|4953.08|4953.08|0
1585826100000|2020-04-02 11:15:00|4972.99|4972.99|4975.32|4975.32|4976.56|4976.56|4970.47|4970.47|0
1585826400000|2020-04-02 11:20:00|4977.11|4977.11|4976.63|4976.63|4978.81|4978.81|4970.74|4970.74|0
1585826700000|2020-04-02 11:25:00|4978.42|4978.42|4976.63|4976.63|4981.99|4981.99|4974.84|4974.84|0
1585827000000|2020-04-02 11:30:00|4973.06|4973.06|4968.71|4968.71|4973.06|4973.06|4957.84|4957.84|0
1585827300000|2020-04-02 11:35:00|4965.13|4965.13|4968.4|4968.4|4970.19|4970.19|4963.35|4963.35|0
1585827600000|2020-04-02 11:40:00|4964.83|4964.83|4946.65|4946.65|4966.61|4966.61|4946.65|4946.65|0
1585827900000|2020-04-02 11:45:00|4950.23|4950.23|4949.15|4949.15|4954.51|4954.51|4949.15|4949.15|0
1585828200000|2020-04-02 11:50:00|4952.72|4952.72|4952.68|4952.68|4955.99|4955.99|4948.84|4948.84|0
1585828500000|2020-04-02 11:55:00|4947.32|4947.32|4952.75|4952.75|4954.54|4954.54|4941.4|4941.4|0
1585828800000|2020-04-02 12:00:00|4954.54|4954.54|4950.18|4950.18|4956.63|4956.63|4948.4|4948.4|0
1585829100000|2020-04-02 12:05:00|4953.76|4953.76|4941.25|4941.25|4953.76|4953.76|4935.89|4935.89|0
1585829400000|2020-04-02 12:10:00|4943.04|4943.04|4946.83|4946.83|4948.4|4948.4|4943.04|4943.04|0
1585829700000|2020-04-02 12:15:00|4948.62|4948.62|4941.08|4941.08|4952.01|4952.01|4937.33|4937.33|0
1585830000000|2020-04-02 12:20:00|4942.87|4942.87|4941.43|4941.43|4948.93|4948.93|4941.17|4941.17|0
1585830300000|2020-04-02 12:25:00|4941.52|4941.52|4940.05|4940.05|4943.63|4943.63|4935.39|4935.39|0
1585830600000|2020-04-02 12:30:00|4938.27|4938.27|4920.33|4920.33|4942.54|4942.54|4920.33|4920.33|0
1585830900000|2020-04-02 12:35:00|4919.7|4919.7|4905.77|4905.77|4919.7|4919.7|4900.41|4900.41|0
1585831200000|2020-04-02 12:40:00|4902.2|4902.2|4908.58|4908.58|4908.58|4908.58|4891.6|4891.6|0
1585831500000|2020-04-02 12:45:00|4906.79|4906.79|4903.52|4903.52|4918.05|4918.05|4903.52|4903.52|0
1585831800000|2020-04-02 12:50:00|4903.74|4903.74|4916.45|4916.45|4920.93|4920.93|4903.07|4903.07|0
1585832100000|2020-04-02 12:55:00|4918.23|4918.23|4923.98|4923.98|4937.36|4937.36|4918.23|4918.23|0
1585832400000|2020-04-02 13:00:00|4925.76|4925.76|4922.69|4922.69|4929.76|4929.76|4922.19|4922.19|0
1585832700000|2020-04-02 13:05:00|4924.48|4924.48|4871.83|4871.83|4924.66|4924.66|4871.83|4871.83|0
1585833000000|2020-04-02 13:10:00|4871.31|4871.31|4840.95|4840.95|4874.97|4874.97|4835.59|4835.59|0
1585833300000|2020-04-02 13:15:00|4842.74|4842.74|4848.56|4848.56|4861.68|4861.68|4842.74|4842.74|0
1585833600000|2020-04-02 13:20:00|4850.35|4850.35|4876.39|4876.39|4879.66|4879.66|4850.35|4850.35|0
1585833900000|2020-04-02 13:25:00|4874.6|4874.6|4877.41|4877.41|4880.85|4880.85|4862.1|4862.1|0
1585834200000|2020-04-02 13:30:00|4879.2|4879.2|4895.35|4895.35|4903.66|4903.66|4862.7|4862.7|0
1585834500000|2020-04-02 13:35:00|4900.71|4900.71|4892.68|4892.68|4907.86|4907.86|4890.08|4890.08|0
1585834800000|2020-04-02 13:40:00|4894.47|4894.47|4885.16|4885.16|4897.85|4897.85|4879.8|4879.8|0
1585835100000|2020-04-02 13:45:00|4886.95|4886.95|4869.12|4869.12|4886.95|4886.95|4859.75|4859.75|0
1585835400000|2020-04-02 13:50:00|4867.33|4867.33|4847.84|4847.84|4878.26|4878.26|4845.13|4845.13|0
1585835700000|2020-04-02 13:55:00|4846.05|4846.05|4865.41|4865.41|4867.2|4867.2|4846.05|4846.05|0
1585836000000|2020-04-02 14:00:00|4861.84|4861.84|4873.57|4873.57|4880.34|4880.34|4860.05|4860.05|0
1585836300000|2020-04-02 14:05:00|4866.43|4866.43|4868.72|4868.72|4868.72|4868.72|4848.71|4848.71|0
1585836600000|2020-04-02 14:10:00|4866.93|4866.93|4889.38|4889.38|4889.38|4889.38|4866.93|4866.93|0
1585836900000|2020-04-02 14:15:00|4888.54|4888.54|4884.05|4884.05|4888.54|4888.54|4868.15|4868.15|0
1585837200000|2020-04-02 14:20:00|4889.41|4889.41|4881.52|4881.52|4889.85|4889.85|4875.33|4875.33|0
1585837500000|2020-04-02 14:25:00|4883.3|4883.3|4893|4893|4894.37|4894.37|4876.64|4876.64|0
1585837800000|2020-04-02 14:30:00|4889.43|4889.43|4917.25|4917.25|4922.6|4922.6|4887.64|4887.64|0
1585838100000|2020-04-02 14:35:00|4919.04|4919.04|4948.68|4948.68|4950.47|4950.47|4915.46|4915.46|0
1585838400000|2020-04-02 14:40:00|4946.89|4946.89|4926.21|4926.21|4952.25|4952.25|4923.7|4923.7|0
1585838700000|2020-04-02 14:45:00|4929.79|4929.79|4920|4920|4939.45|4939.45|4920|4920|0
1585839000000|2020-04-02 14:50:00|4919.69|4919.69|4903.54|4903.54|4919.69|4919.69|4899.97|4899.97|0
1585839300000|2020-04-02 14:55:00|4903.72|4903.72|4915.17|4915.17|4920.53|4920.53|4903.72|4903.72|0
1585839600000|2020-04-02 15:00:00|4916.96|4916.96|4911.92|4911.92|4922.41|4922.41|4908.34|4908.34|0
1585839900000|2020-04-02 15:05:00|4910.13|4910.13|4881.59|4881.59|4913.7|4913.7|4877.71|4877.71|0
1585840200000|2020-04-02 15:10:00|4876.23|4876.23|4858.82|4858.82|4878.19|4878.19|4858.29|4858.29|0
1585840500000|2020-04-02 15:15:00|4857.03|4857.03|4865.86|4865.86|4874.6|4874.6|4857.03|4857.03|0
1585840800000|2020-04-02 15:20:00|4867.65|4867.65|4859.68|4859.68|4869.35|4869.35|4852.9|4852.9|0
1585841100000|2020-04-02 15:25:00|4861.47|4861.47|4869.81|4869.81|4891.9|4891.9|4853.09|4853.09|0
1585898100000|2020-04-03 07:15:00|4826.67|4826.67|4821.36|4821.36|4827.67|4827.67|4803.77|4803.77|0
1585898400000|2020-04-03 07:20:00|4819.57|4819.57|4830.98|4830.98|4830.98|4830.98|4807.06|4807.06|0
1585898700000|2020-04-03 07:25:00|4838.13|4838.13|4868.15|4868.15|4871.72|4871.72|4834.56|4834.56|0
1585899000000|2020-04-03 07:30:00|4871.72|4871.72|4877.55|4877.55|4879.51|4879.51|4861.42|4861.42|0
1585899300000|2020-04-03 07:35:00|4877.19|4877.19|4880.57|4880.57|4891.82|4891.82|4877.19|4877.19|0
1585899600000|2020-04-03 07:40:00|4880.75|4880.75|4894.98|4894.98|4895|4895|4869.13|4869.13|0
1585899900000|2020-04-03 07:45:00|4894.54|4894.54|4890.17|4890.17|4901.68|4901.68|4890.17|4890.17|0
1585900200000|2020-04-03 07:50:00|4895.53|4895.53|4894.28|4894.28|4901.34|4901.34|4894.16|4894.16|0
1585900500000|2020-04-03 07:55:00|4892.98|4892.98|4883.33|4883.33|4892.98|4892.98|4881.53|4881.53|0
1585900800000|2020-04-03 08:00:00|4879.75|4879.75|4877.7|4877.7|4885.88|4885.88|4873.51|4873.51|0
1585901100000|2020-04-03 08:05:00|4877.47|4877.47|4886.62|4886.62|4886.62|4886.62|4873.97|4873.97|0
1585901400000|2020-04-03 08:10:00|4888.4|4888.4|4890.24|4890.24|4894.37|4894.37|4881.08|4881.08|0
1585901700000|2020-04-03 08:15:00|4889.58|4889.58|4887.53|4887.53|4896.41|4896.41|4887.48|4887.48|0
1585902000000|2020-04-03 08:20:00|4887.22|4887.22|4884.19|4884.19|4889.55|4889.55|4876.62|4876.62|0
1585902300000|2020-04-03 08:25:00|4882.4|4882.4|4875.14|4875.14|4882.4|4882.4|4869.78|4869.78|0
1585902600000|2020-04-03 08:30:00|4874.48|4874.48|4855.63|4855.63|4874.48|4874.48|4852.06|4852.06|0
1585902900000|2020-04-03 08:35:00|4853.85|4853.85|4851.13|4851.13|4857.72|4857.72|4843.67|4843.67|0
1585903200000|2020-04-03 08:40:00|4850.95|4850.95|4854.08|4854.08|4857.65|4857.65|4846.93|4846.93|0
1585903500000|2020-04-03 08:45:00|4852.29|4852.29|4849.58|4849.58|4852.29|4852.29|4848.55|4848.55|0
1585903800000|2020-04-03 08:50:00|4851.36|4851.36|4846.62|4846.62|4851.36|4851.36|4844.83|4844.83|0
1585904100000|2020-04-03 08:55:00|4851.98|4851.98|4849.19|4849.19|4856.71|4856.71|4848.4|4848.4|0
1585904400000|2020-04-03 09:00:00|4850.98|4850.98|4855.36|4855.36|4860.54|4860.54|4850.54|4850.54|0
1585904700000|2020-04-03 09:05:00|4853.57|4853.57|4863.9|4863.9|4865.68|4865.68|4851.79|4851.79|0
1585905000000|2020-04-03 09:10:00|4860.32|4860.32|4862.49|4862.49|4863.9|4863.9|4852.72|4852.72|0
1585905300000|2020-04-03 09:15:00|4858.92|4858.92|4854.83|4854.83|4858.92|4858.92|4851.26|4851.26|0
1585905600000|2020-04-03 09:20:00|4853.04|4853.04|4854.45|4854.45|4855.11|4855.11|4847.16|4847.16|0
1585905900000|2020-04-03 09:25:00|4854.8|4854.8|4861.03|4861.03|4861.03|4861.03|4849.44|4849.44|0
1585906200000|2020-04-03 09:30:00|4862.81|4862.81|4852.42|4852.42|4862.81|4862.81|4850.89|4850.89|0
1585906500000|2020-04-03 09:35:00|4852.2|4852.2|4844.84|4844.84|4852.2|4852.2|4836.96|4836.96|0
1585906800000|2020-04-03 09:40:00|4843.06|4843.06|4841.19|4841.19|4846.37|4846.37|4836.77|4836.77|0
1585907100000|2020-04-03 09:45:00|4841.36|4841.36|4837.03|4837.03|4841.36|4841.36|4829.88|4829.88|0
1585907400000|2020-04-03 09:50:00|4840.6|4840.6|4839.07|4839.07|4844.18|4844.18|4834.66|4834.66|0
1585907700000|2020-04-03 09:55:00|4839.51|4839.51|4852.21|4852.21|4854|4854|4839.51|4839.51|0
1585908000000|2020-04-03 10:00:00|4850.43|4850.43|4863.68|4863.68|4864.76|4864.76|4850.43|4850.43|0
1585908300000|2020-04-03 10:05:00|4856.53|4856.53|4858.63|4858.63|4867.56|4867.56|4854.75|4854.75|0
1585908600000|2020-04-03 10:10:00|4855.05|4855.05|4854.04|4854.04|4860.27|4860.27|4846.89|4846.89|0
1585908900000|2020-04-03 10:15:00|4855.82|4855.82|4854.04|4854.04|4861.18|4861.18|4854.04|4854.04|0
1585909200000|2020-04-03 10:20:00|4854.12|4854.12|4868.38|4868.38|4868.38|4868.38|4850.46|4850.46|0
1585909500000|2020-04-03 10:25:00|4861.23|4861.23|4861.23|4861.23|4861.23|4861.23|4857.66|4857.66|0
1585909800000|2020-04-03 10:30:00|4860.92|4860.92|4859.01|4859.01|4864.55|4864.55|4859.01|4859.01|0
1585910100000|2020-04-03 10:35:00|4858.79|4858.79|4844.98|4844.98|4858.79|4858.79|4844.98|4844.98|0
1585910400000|2020-04-03 10:40:00|4843.2|4843.2|4851.01|4851.01|4854.11|4854.11|4842.78|4842.78|0
1585910700000|2020-04-03 10:45:00|4852.79|4852.79|4870.11|4870.11|4870.11|4870.11|4852.79|4852.79|0
1585911000000|2020-04-03 10:50:00|4869.47|4869.47|4873.66|4873.66|4877.85|4877.85|4869.47|4869.47|0
1585911300000|2020-04-03 10:55:00|4873.74|4873.74|4866.82|4866.82|4874.35|4874.35|4864.77|4864.77|0
1585911600000|2020-04-03 11:00:00|4866.46|4866.46|4867.18|4867.18|4871.74|4871.74|4860.8|4860.8|0
1585911900000|2020-04-03 11:05:00|4867.39|4867.39|4854.55|4854.55|4867.39|4867.39|4854.55|4854.55|0
1585912200000|2020-04-03 11:10:00|4856.33|4856.33|4865.21|4865.21|4867.71|4867.71|4856.33|4856.33|0
1585912500000|2020-04-03 11:15:00|4868.78|4868.78|4854.31|4854.31|4868.78|4868.78|4850.74|4850.74|0
1585912800000|2020-04-03 11:20:00|4856.1|4856.1|4848.52|4848.52|4857.89|4857.89|4848.52|4848.52|0
1585913100000|2020-04-03 11:25:00|4846.73|4846.73|4850.83|4850.83|4850.83|4850.83|4845.47|4845.47|0
1585913400000|2020-04-03 11:30:00|4852.61|4852.61|4862|4862|4865.57|4865.57|4850.83|4850.83|0
1585913700000|2020-04-03 11:35:00|4863.79|4863.79|4866.55|4866.55|4866.55|4866.55|4860.12|4860.12|0
1585914000000|2020-04-03 11:40:00|4866.47|4866.47|4868.87|4868.87|4868.87|4868.87|4861.73|4861.73|0
1585914300000|2020-04-03 11:45:00|4870.66|4870.66|4887.84|4887.84|4891.42|4891.42|4870.66|4870.66|0
1585914600000|2020-04-03 11:50:00|4886.06|4886.06|4905.21|4905.21|4905.21|4905.21|4884.27|4884.27|0
1585914900000|2020-04-03 11:55:00|4903.42|4903.42|4897.88|4897.88|4904.18|4904.18|4890.92|4890.92|0
1585915200000|2020-04-03 12:00:00|4894.31|4894.31|4900.92|4900.92|4908.07|4908.07|4890.2|4890.2|0
1585915500000|2020-04-03 12:05:00|4904.5|4904.5|4901.47|4901.47|4907.95|4907.95|4900.57|4900.57|0
1585915800000|2020-04-03 12:10:00|4905.04|4905.04|4909.28|4909.28|4909.28|4909.28|4899.23|4899.23|0
1585916100000|2020-04-03 12:15:00|4909.72|4909.72|4910.58|4910.58|4917.09|4917.09|4907.01|4907.01|0
1585916400000|2020-04-03 12:20:00|4911.01|4911.01|4909.14|4909.14|4912.71|4912.71|4903.78|4903.78|0
1585916700000|2020-04-03 12:25:00|4907.35|4907.35|4890.01|4890.01|4914.5|4914.5|4884.02|4884.02|0
1585917000000|2020-04-03 12:30:00|4882.86|4882.86|4893.68|4893.68|4897.42|4897.42|4868.57|4868.57|0
1585917300000|2020-04-03 12:35:00|4891.89|4891.89|4888.46|4888.46|4891.89|4891.89|4881.75|4881.75|0
1585917600000|2020-04-03 12:40:00|4888.29|4888.29|4890.47|4890.47|4897.31|4897.31|4886.5|4886.5|0
1585917900000|2020-04-03 12:45:00|4886.9|4886.9|4891.86|4891.86|4891.86|4891.86|4881.05|4881.05|0
1585918200000|2020-04-03 12:50:00|4884.72|4884.72|4880.72|4880.72|4884.72|4884.72|4877.15|4877.15|0
1585918500000|2020-04-03 12:55:00|4882.51|4882.51|4873.38|4873.38|4882.51|4882.51|4871.15|4871.15|0
1585918800000|2020-04-03 13:00:00|4873.56|4873.56|4880.15|4880.15|4883.72|4883.72|4869.46|4869.46|0
1585919100000|2020-04-03 13:05:00|4880.58|4880.58|4875.09|4875.09|4882.37|4882.37|4869.73|4869.73|0
1585919400000|2020-04-03 13:10:00|4876.35|4876.35|4879.6|4879.6|4887.85|4887.85|4872.34|4872.34|0
1585919700000|2020-04-03 13:15:00|4880.26|4880.26|4885.21|4885.21|4890.21|4890.21|4880.26|4880.26|0
1585920000000|2020-04-03 13:20:00|4885.65|4885.65|4896.72|4896.72|4896.72|4896.72|4885.65|4885.65|0
1585920300000|2020-04-03 13:25:00|4897.17|4897.17|4896.16|4896.16|4901.31|4901.31|4892.33|4892.33|0
1585920600000|2020-04-03 13:30:00|4892.58|4892.58|4891.9|4891.9|4900.45|4900.45|4884.37|4884.37|0
1585920900000|2020-04-03 13:35:00|4895.47|4895.47|4880.39|4880.39|4895.47|4895.47|4878.3|4878.3|0
1585921200000|2020-04-03 13:40:00|4878.61|4878.61|4898.26|4898.26|4903.83|4903.83|4878.59|4878.59|0
1585921500000|2020-04-03 13:45:00|4896.48|4896.48|4880.79|4880.79|4898.26|4898.26|4878.14|4878.14|0
1585921800000|2020-04-03 13:50:00|4880.43|4880.43|4857.37|4857.37|4880.43|4880.43|4850.11|4850.11|0
1585922100000|2020-04-03 13:55:00|4855.58|4855.58|4872.26|4872.26|4876.28|4876.28|4855.58|4855.58|0
1585922400000|2020-04-03 14:00:00|4874.05|4874.05|4877.82|4877.82|4884.96|4884.96|4874.05|4874.05|0
1585922700000|2020-04-03 14:05:00|4879.6|4879.6|4890.14|4890.14|4893.79|4893.79|4879.6|4879.6|0
1585923000000|2020-04-03 14:10:00|4888.35|4888.35|4885.07|4885.07|4891.92|4891.92|4885.07|4885.07|0
1585923300000|2020-04-03 14:15:00|4881.5|4881.5|4873.91|4873.91|4887.09|4887.09|4872.12|4872.12|0
1585923600000|2020-04-03 14:20:00|4872.12|4872.12|4866.12|4866.12|4874.77|4874.77|4855.35|4855.35|0
1585923900000|2020-04-03 14:25:00|4864.34|4864.34|4857.39|4857.39|4864.88|4864.88|4847.21|4847.21|0
1585924200000|2020-04-03 14:30:00|4859.17|4859.17|4836.5|4836.5|4862.75|4862.75|4836.5|4836.5|0
1585924500000|2020-04-03 14:35:00|4838.29|4838.29|4836.1|4836.1|4847.22|4847.22|4827.77|4827.77|0
1585924800000|2020-04-03 14:40:00|4834.31|4834.31|4845.61|4845.61|4845.61|4845.61|4826.34|4826.34|0
1585925100000|2020-04-03 14:45:00|4843.83|4843.83|4848.09|4848.09|4855.22|4855.22|4840.17|4840.17|0
1585925400000|2020-04-03 14:50:00|4847.91|4847.91|4840.39|4840.39|4853.34|4853.34|4837.9|4837.9|0
1585925700000|2020-04-03 14:55:00|4842.18|4842.18|4843.69|4843.69|4849.96|4849.96|4838.6|4838.6|0
1585926000000|2020-04-03 15:00:00|4845.48|4845.48|4844.09|4844.09|4855.47|4855.47|4843.68|4843.68|0
1585926300000|2020-04-03 15:05:00|4842.3|4842.3|4833.09|4833.09|4842.3|4842.3|4830.04|4830.04|0
1585926600000|2020-04-03 15:10:00|4831.3|4831.3|4831.55|4831.55|4834.99|4834.99|4824.2|4824.2|0
1585926900000|2020-04-03 15:15:00|4829.76|4829.76|4833.81|4833.81|4834.47|4834.47|4826.66|4826.66|0
1585927200000|2020-04-03 15:20:00|4832.02|4832.02|4824.7|4824.7|4837.07|4837.07|4822.04|4822.04|0
1585927500000|2020-04-03 15:25:00|4824.09|4824.09|4845.2|4845.2|4852.35|4852.35|4822.92|4822.92|0
1586157300000|2020-04-06 07:15:00|5077.64|5077.64|5083.46|5083.46|5088.13|5088.13|5049.06|5049.06|0
1586157600000|2020-04-06 07:20:00|5088.82|5088.82|5108.12|5108.12|5117.06|5117.06|5086.42|5086.42|0
1586157900000|2020-04-06 07:25:00|5099.19|5099.19|5116.39|5116.39|5121.75|5121.75|5061.35|5061.35|0
1586158200000|2020-04-06 07:30:00|5112.81|5112.81|5112.16|5112.16|5142.03|5142.03|5100.31|5100.31|0
1586158500000|2020-04-06 07:35:00|5108.59|5108.59|5122.94|5122.94|5131.87|5131.87|5103.23|5103.23|0
1586158800000|2020-04-06 07:40:00|5119.36|5119.36|5125.12|5125.12|5125.97|5125.97|5105.68|5105.68|0
1586159100000|2020-04-06 07:45:00|5123.33|5123.33|5120.04|5120.04|5133.42|5133.42|5113.32|5113.32|0
1586159400000|2020-04-06 07:50:00|5118.25|5118.25|5134.17|5134.17|5141.15|5141.15|5103.24|5103.24|0
1586159700000|2020-04-06 07:55:00|5133.1|5133.1|5104.15|5104.15|5133.27|5133.27|5098.79|5098.79|0
1586160000000|2020-04-06 08:00:00|5102.82|5102.82|5055.86|5055.86|5105.69|5105.69|5055.86|5055.86|0
1586160300000|2020-04-06 08:05:00|5057.65|5057.65|5030.59|5030.59|5061.22|5061.22|5024.79|5024.79|0
1586160600000|2020-04-06 08:10:00|5039.52|5039.52|5020.63|5020.63|5039.52|5039.52|5006.97|5006.97|0
1586160900000|2020-04-06 08:15:00|5021.08|5021.08|5033.58|5033.58|5038.94|5038.94|5017.04|5017.04|0
1586161200000|2020-04-06 08:20:00|5038.94|5038.94|5065.2|5065.2|5065.2|5065.2|5031.82|5031.82|0
1586161500000|2020-04-06 08:25:00|5058.06|5058.06|5060.59|5060.59|5062.38|5062.38|5036.62|5036.62|0
1586161800000|2020-04-06 08:30:00|5058.8|5058.8|5045.6|5045.6|5059.09|5059.09|5040.42|5040.42|0
1586162100000|2020-04-06 08:35:00|5043.82|5043.82|5022.96|5022.96|5045.6|5045.6|5016.38|5016.38|0
1586162400000|2020-04-06 08:40:00|5021.17|5021.17|5025.95|5025.95|5034.41|5034.41|5020.59|5020.59|0
1586162700000|2020-04-06 08:45:00|5029.52|5029.52|5033.68|5033.68|5042.03|5042.03|5024.44|5024.44|0
1586163000000|2020-04-06 08:50:00|5033.47|5033.47|5044.59|5044.59|5044.59|5044.59|5029.29|5029.29|0
1586163300000|2020-04-06 08:55:00|5044.28|5044.28|5059.13|5059.13|5059.44|5059.44|5043.97|5043.97|0
1586163600000|2020-04-06 09:00:00|5055.56|5055.56|5072.07|5072.07|5072.07|5072.07|5055.56|5055.56|0
1586163900000|2020-04-06 09:05:00|5071.71|5071.71|5071.27|5071.27|5079.84|5079.84|5064.12|5064.12|0
1586164200000|2020-04-06 09:10:00|5070.92|5070.92|5087.08|5087.08|5088.86|5088.86|5068.77|5068.77|0
1586164500000|2020-04-06 09:15:00|5088|5088|5092.29|5092.29|5092.29|5092.29|5081.4|5081.4|0
1586164800000|2020-04-06 09:20:00|5092.46|5092.46|5082.58|5082.58|5092.62|5092.62|5082.58|5082.58|0
1586165100000|2020-04-06 09:25:00|5082.92|5082.92|5085.72|5085.72|5094.82|5094.82|5082.92|5082.92|0
1586165400000|2020-04-06 09:30:00|5089.29|5089.29|5078.5|5078.5|5095.11|5095.11|5078.5|5078.5|0
1586165700000|2020-04-06 09:35:00|5073.14|5073.14|5075.55|5075.55|5087.54|5087.54|5073.14|5073.14|0
1586166000000|2020-04-06 09:40:00|5073.76|5073.76|5079.38|5079.38|5084.48|5084.48|5072.23|5072.23|0
1586166300000|2020-04-06 09:45:00|5084.74|5084.74|5078.15|5078.15|5090.1|5090.1|5076.06|5076.06|0
1586166600000|2020-04-06 09:50:00|5079.94|5079.94|5062.28|5062.28|5079.94|5079.94|5062.28|5062.28|0
1586166900000|2020-04-06 09:55:00|5064.07|5064.07|5059.58|5059.58|5065.86|5065.86|5057.79|5057.79|0
1586167200000|2020-04-06 10:00:00|5059.22|5059.22|5070.46|5070.46|5072.25|5072.25|5059.22|5059.22|0
1586167500000|2020-04-06 10:05:00|5066.89|5066.89|5071.61|5071.61|5071.61|5071.61|5065.81|5065.81|0
1586167800000|2020-04-06 10:10:00|5070.69|5070.69|5057.64|5057.64|5070.69|5070.69|5053.34|5053.34|0
1586168100000|2020-04-06 10:15:00|5059.42|5059.42|5057.38|5057.38|5066.57|5066.57|5057.38|5057.38|0
1586168400000|2020-04-06 10:20:00|5057.29|5057.29|5056.4|5056.4|5057.29|5057.29|5051.13|5051.13|0
1586168700000|2020-04-06 10:25:00|5056.49|5056.49|5040.07|5040.07|5056.49|5056.49|5038.28|5038.28|0
1586169000000|2020-04-06 10:30:00|5041.85|5041.85|5032.2|5032.2|5045.43|5045.43|5030.41|5030.41|0
1586169300000|2020-04-06 10:35:00|5033.99|5033.99|5041.18|5041.18|5042.97|5042.97|5030.33|5030.33|0
1586169600000|2020-04-06 10:40:00|5042.97|5042.97|5054.78|5054.78|5063.71|5063.71|5040.03|5040.03|0
1586169900000|2020-04-06 10:45:00|5051.21|5051.21|5063|5063|5068.35|5068.35|5044.06|5044.06|0
1586170200000|2020-04-06 10:50:00|5064.79|5064.79|5059.62|5059.62|5064.79|5064.79|5054.44|5054.44|0
1586170500000|2020-04-06 10:55:00|5057.84|5057.84|5061.14|5061.14|5069.63|5069.63|5057.42|5057.42|0
1586170800000|2020-04-06 11:00:00|5062.61|5062.61|5068.27|5068.27|5076.45|5076.45|5062.17|5062.17|0
1586171100000|2020-04-06 11:05:00|5066.48|5066.48|5062.38|5062.38|5073.63|5073.63|5062.38|5062.38|0
1586171400000|2020-04-06 11:10:00|5060.59|5060.59|5060.45|5060.45|5069.38|5069.38|5054.88|5054.88|0
1586171700000|2020-04-06 11:15:00|5055.09|5055.09|5056.91|5056.91|5061.96|5061.96|5053.3|5053.3|0
1586172000000|2020-04-06 11:20:00|5058.69|5058.69|5049.78|5049.78|5060.48|5060.48|5049.78|5049.78|0
1586172300000|2020-04-06 11:25:00|5055.14|5055.14|5055.74|5055.74|5061.37|5061.37|5051.99|5051.99|0
1586172600000|2020-04-06 11:30:00|5059.31|5059.31|5064.74|5064.74|5064.74|5064.74|5059.31|5059.31|0
1586172900000|2020-04-06 11:35:00|5061.16|5061.16|5070.34|5070.34|5077.48|5077.48|5061.16|5061.16|0
1586173200000|2020-04-06 11:40:00|5073.91|5073.91|5082.8|5082.8|5088.07|5088.07|5073.91|5073.91|0
1586173500000|2020-04-06 11:45:00|5083.69|5083.69|5076.48|5076.48|5083.69|5083.69|5074.39|5074.39|0
1586173800000|2020-04-06 11:50:00|5080.05|5080.05|5068.16|5068.16|5080.05|5080.05|5066.38|5066.38|0
1586174100000|2020-04-06 11:55:00|5066.38|5066.38|5056.52|5056.52|5066.38|5066.38|5055.57|5055.57|0
1586174400000|2020-04-06 12:00:00|5058.31|5058.31|5053.31|5053.31|5059.67|5059.67|5051.53|5051.53|0
1586174700000|2020-04-06 12:05:00|5054.02|5054.02|5050.51|5050.51|5054.87|5054.87|5046.94|5046.94|0
1586175000000|2020-04-06 12:10:00|5048.72|5048.72|5053.08|5053.08|5053.08|5053.08|5046.94|5046.94|0
1586175300000|2020-04-06 12:15:00|5052.37|5052.37|5053.27|5053.27|5053.8|5053.8|5045.94|5045.94|0
1586175600000|2020-04-06 12:20:00|5051.48|5051.48|5048.19|5048.19|5051.69|5051.69|5042.4|5042.4|0
1586175900000|2020-04-06 12:25:00|5048.01|5048.01|5042.31|5042.31|5048.01|5048.01|5041.87|5041.87|0
1586176200000|2020-04-06 12:30:00|5044.1|5044.1|5047.31|5047.31|5049.1|5049.1|5041.69|5041.69|0
1586176500000|2020-04-06 12:35:00|5049.1|5049.1|5054.82|5054.82|5057.85|5057.85|5047.13|5047.13|0
1586176800000|2020-04-06 12:40:00|5058.39|5058.39|5065.01|5065.01|5068.59|5068.59|5058.39|5058.39|0
1586177100000|2020-04-06 12:45:00|5063.23|5063.23|5083.85|5083.85|5087.42|5087.42|5059.65|5059.65|0
1586177400000|2020-04-06 12:50:00|5083.21|5083.21|5081.66|5081.66|5087.54|5087.54|5079.78|5079.78|0
1586177700000|2020-04-06 12:55:00|5083.44|5083.44|5083.62|5083.62|5083.62|5083.62|5079.69|5079.69|0
1586178000000|2020-04-06 13:00:00|5085.4|5085.4|5078.81|5078.81|5085.76|5085.76|5077.69|5077.69|0
1586178300000|2020-04-06 13:05:00|5077.03|5077.03|5077.58|5077.58|5080.6|5080.6|5074.01|5074.01|0
1586178600000|2020-04-06 13:10:00|5076.87|5076.87|5074.4|5074.4|5079.02|5079.02|5074.4|5074.4|0
1586178900000|2020-04-06 13:15:00|5070.82|5070.82|5085.55|5085.55|5087.34|5087.34|5070.52|5070.52|0
1586179200000|2020-04-06 13:20:00|5085.86|5085.86|5076.29|5076.29|5087.95|5087.95|5072.63|5072.63|0
1586179500000|2020-04-06 13:25:00|5074.5|5074.5|5080.6|5080.6|5083.97|5083.97|5074.5|5074.5|0
1586179800000|2020-04-06 13:30:00|5082.38|5082.38|5076.61|5076.61|5098.67|5098.67|5074.82|5074.82|0
1586180100000|2020-04-06 13:35:00|5076.26|5076.26|5081.47|5081.47|5081.91|5081.91|5072.11|5072.11|0
1586180400000|2020-04-06 13:40:00|5081.82|5081.82|5090.64|5090.64|5098.09|5098.09|5081.82|5081.82|0
1586180700000|2020-04-06 13:45:00|5094.21|5094.21|5104.35|5104.35|5107.86|5107.86|5094.21|5094.21|0
1586181000000|2020-04-06 13:50:00|5104.14|5104.14|5107|5107|5107|5107|5098.78|5098.78|0
1586181300000|2020-04-06 13:55:00|5107.36|5107.36|5125.04|5125.04|5127.44|5127.44|5106.45|5106.45|0
1586181600000|2020-04-06 14:00:00|5123.26|5123.26|5122.96|5122.96|5135.96|5135.96|5122.96|5122.96|0
1586181900000|2020-04-06 14:05:00|5121.43|5121.43|5115.35|5115.35|5121.43|5121.43|5104.18|5104.18|0
1586182200000|2020-04-06 14:10:00|5113.56|5113.56|5100.81|5100.81|5113.56|5113.56|5099.25|5099.25|0
1586182500000|2020-04-06 14:15:00|5102.59|5102.59|5104.55|5104.55|5104.55|5104.55|5099.02|5099.02|0
1586182800000|2020-04-06 14:20:00|5104.46|5104.46|5106.16|5106.16|5111.29|5111.29|5098.58|5098.58|0
1586183100000|2020-04-06 14:25:00|5106.47|5106.47|5101.85|5101.85|5108.34|5108.34|5101.11|5101.11|0
1586183400000|2020-04-06 14:30:00|5102.77|5102.77|5095.57|5095.57|5103.08|5103.08|5090.63|5090.63|0
1586183700000|2020-04-06 14:35:00|5095.79|5095.79|5102.31|5102.31|5105.83|5105.83|5093.11|5093.11|0
1586184000000|2020-04-06 14:40:00|5102.73|5102.73|5094.61|5094.61|5103.15|5103.15|5093.49|5093.49|0
1586184300000|2020-04-06 14:45:00|5098.18|5098.18|5092.16|5092.16|5103.59|5103.59|5092.16|5092.16|0
1586184600000|2020-04-06 14:50:00|5091.81|5091.81|5095.42|5095.42|5104.09|5104.09|5091.81|5091.81|0
1586184900000|2020-04-06 14:55:00|5095.63|5095.63|5109.75|5109.75|5110.37|5110.37|5095.63|5095.63|0
1586185200000|2020-04-06 15:00:00|5107.97|5107.97|5118.9|5118.9|5121.14|5121.14|5102.46|5102.46|0
1586185500000|2020-04-06 15:05:00|5118.46|5118.46|5104.71|5104.71|5118.46|5118.46|5104.71|5104.71|0
1586185800000|2020-04-06 15:10:00|5106.49|5106.49|5115.65|5115.65|5119.36|5119.36|5103.62|5103.62|0
1586186100000|2020-04-06 15:15:00|5115.48|5115.48|5123.91|5123.91|5128.74|5128.74|5111.46|5111.46|0
1586186400000|2020-04-06 15:20:00|5120.34|5120.34|5122.01|5122.01|5124.07|5124.07|5116.47|5116.47|0
1586186700000|2020-04-06 15:25:00|5122.09|5122.09|5133.3|5133.3|5149.05|5149.05|5119.99|5119.99|0
1586243700000|2020-04-07 07:15:00|5318.52|5318.52|5317.94|5317.94|5319.73|5319.73|5283.64|5283.64|0
1586244000000|2020-04-07 07:20:00|5319.36|5319.36|5309.4|5309.4|5352.74|5352.74|5305.82|5305.82|0
1586244300000|2020-04-07 07:25:00|5302.25|5302.25|5266.83|5266.83|5309.4|5309.4|5263.26|5263.26|0
1586244600000|2020-04-07 07:30:00|5268.62|5268.62|5279.23|5279.23|5279.23|5279.23|5247.79|5247.79|0
1586244900000|2020-04-07 07:35:00|5280.46|5280.46|5320.67|5320.67|5327.82|5327.82|5277.23|5277.23|0
1586245200000|2020-04-07 07:40:00|5318.88|5318.88|5316.04|5316.04|5326.76|5326.76|5306.63|5306.63|0
1586245500000|2020-04-07 07:45:00|5318.57|5318.57|5361.46|5361.46|5361.46|5361.46|5318.57|5318.57|0
1586245800000|2020-04-07 07:50:00|5362.15|5362.15|5350.01|5350.01|5388.5|5388.5|5348.23|5348.23|0
1586246100000|2020-04-07 07:55:00|5348.23|5348.23|5352.36|5352.36|5370.93|5370.93|5347.31|5347.31|0
1586246400000|2020-04-07 08:00:00|5345.21|5345.21|5349.32|5349.32|5349.32|5349.32|5323.63|5323.63|0
1586246700000|2020-04-07 08:05:00|5351.1|5351.1|5378.85|5378.85|5384.21|5384.21|5348.92|5348.92|0
1586247000000|2020-04-07 08:10:00|5379.51|5379.51|5389.18|5389.18|5390.14|5390.14|5379.07|5379.07|0
1586247300000|2020-04-07 08:15:00|5388.74|5388.74|5402.14|5402.14|5409.72|5409.72|5384.53|5384.53|0
1586247600000|2020-04-07 08:20:00|5401.84|5401.84|5378.44|5378.44|5403.62|5403.62|5378.44|5378.44|0
1586247900000|2020-04-07 08:25:00|5379.67|5379.67|5368.57|5368.57|5386.08|5386.08|5367.68|5367.68|0
1586248200000|2020-04-07 08:30:00|5367.46|5367.46|5340.4|5340.4|5367.46|5367.46|5336.91|5336.91|0
1586248500000|2020-04-07 08:35:00|5342.19|5342.19|5343.1|5343.1|5345.19|5345.19|5330.82|5330.82|0
1586248800000|2020-04-07 08:40:00|5342.79|5342.79|5344.12|5344.12|5347.97|5347.97|5339.22|5339.22|0
1586249100000|2020-04-07 08:45:00|5342.34|5342.34|5342|5342|5343.51|5343.51|5331.51|5331.51|0
1586249400000|2020-04-07 08:50:00|5341.82|5341.82|5332.01|5332.01|5341.99|5341.99|5331.34|5331.34|0
1586249700000|2020-04-07 08:55:00|5330.22|5330.22|5343.95|5343.95|5348.98|5348.98|5330.22|5330.22|0
1586250000000|2020-04-07 09:00:00|5345.8|5345.8|5348.5|5348.5|5356.9|5356.9|5345.8|5345.8|0
1586250300000|2020-04-07 09:05:00|5348.28|5348.28|5348.92|5348.92|5351.32|5351.32|5347.13|5347.13|0
1586250600000|2020-04-07 09:10:00|5347.13|5347.13|5353.94|5353.94|5353.94|5353.94|5345.9|5345.9|0
1586250900000|2020-04-07 09:15:00|5353.27|5353.27|5349.34|5349.34|5358.63|5358.63|5343.98|5343.98|0
1586251200000|2020-04-07 09:20:00|5349.69|5349.69|5361.16|5361.16|5361.16|5361.16|5338.66|5338.66|0
1586251500000|2020-04-07 09:25:00|5361.47|5361.47|5391.75|5391.75|5391.75|5391.75|5360.24|5360.24|0
1586251800000|2020-04-07 09:30:00|5386.39|5386.39|5383.7|5383.7|5392.46|5392.46|5383.7|5383.7|0
1586252100000|2020-04-07 09:35:00|5380.12|5380.12|5367.33|5367.33|5380.12|5380.12|5361.15|5361.15|0
1586252400000|2020-04-07 09:40:00|5365.54|5365.54|5374.28|5374.28|5375.33|5375.33|5363.84|5363.84|0
1586252700000|2020-04-07 09:45:00|5372.74|5372.74|5380.81|5380.81|5385|5385|5369.17|5369.17|0
1586253000000|2020-04-07 09:50:00|5380.36|5380.36|5376.82|5376.82|5380.36|5380.36|5370.03|5370.03|0
1586253300000|2020-04-07 09:55:00|5378.61|5378.61|5376.77|5376.77|5378.61|5378.61|5370.54|5370.54|0
1586253600000|2020-04-07 10:00:00|5374.98|5374.98|5384.33|5384.33|5386.11|5386.11|5368.7|5368.7|0
1586253900000|2020-04-07 10:05:00|5382.54|5382.54|5394.35|5394.35|5394.35|5394.35|5382.54|5382.54|0
1586254200000|2020-04-07 10:10:00|5394.89|5394.89|5404.81|5404.81|5405.87|5405.87|5384.17|5384.17|0
1586254500000|2020-04-07 10:15:00|5405.62|5405.62|5416.04|5416.04|5424.97|5424.97|5405.62|5405.62|0
1586254800000|2020-04-07 10:20:00|5417.82|5417.82|5406.04|5406.04|5417.85|5417.85|5406.04|5406.04|0
1586255100000|2020-04-07 10:25:00|5404.81|5404.81|5393.47|5393.47|5406.59|5406.59|5393.47|5393.47|0
1586255400000|2020-04-07 10:30:00|5389.89|5389.89|5390|5390|5394.55|5394.55|5385.4|5385.4|0
1586255700000|2020-04-07 10:35:00|5384.64|5384.64|5384.48|5384.48|5394.3|5394.3|5384.03|5384.03|0
1586256000000|2020-04-07 10:40:00|5386.26|5386.26|5378.71|5378.71|5386.26|5386.26|5371.15|5371.15|0
1586256300000|2020-04-07 10:45:00|5375.14|5375.14|5378.85|5378.85|5378.85|5378.85|5373.35|5373.35|0
1586256600000|2020-04-07 10:50:00|5378.31|5378.31|5380.83|5380.83|5383.14|5383.14|5377.31|5377.31|0
1586256900000|2020-04-07 10:55:00|5381.19|5381.19|5384.52|5384.52|5384.52|5384.52|5372.76|5372.76|0
1586257200000|2020-04-07 11:00:00|5391.67|5391.67|5380.65|5380.65|5391.67|5391.67|5380.65|5380.65|0
1586257500000|2020-04-07 11:05:00|5378.86|5378.86|5370.75|5370.75|5380.2|5380.2|5370.75|5370.75|0
1586257800000|2020-04-07 11:10:00|5372.9|5372.9|5379.16|5379.16|5389.85|5389.85|5372.9|5372.9|0
1586258100000|2020-04-07 11:15:00|5380.94|5380.94|5375.55|5375.55|5387.18|5387.18|5374.28|5374.28|0
1586258400000|2020-04-07 11:20:00|5376.39|5376.39|5375.29|5375.29|5381.5|5381.5|5375.24|5375.24|0
1586258700000|2020-04-07 11:25:00|5375.07|5375.07|5381.53|5381.53|5381.53|5381.53|5375.07|5375.07|0
1586259000000|2020-04-07 11:30:00|5381.17|5381.17|5379.93|5379.93|5384.39|5384.39|5377.34|5377.34|0
1586259300000|2020-04-07 11:35:00|5380.38|5380.38|5383.6|5383.6|5387.18|5387.18|5377.05|5377.05|0
1586259600000|2020-04-07 11:40:00|5378.24|5378.24|5359.85|5359.85|5378.24|5378.24|5358.3|5358.3|0
1586259900000|2020-04-07 11:45:00|5358.06|5358.06|5347.24|5347.24|5358.06|5358.06|5344.82|5344.82|0
1586260200000|2020-04-07 11:50:00|5345.45|5345.45|5344.45|5344.45|5353.38|5353.38|5338.17|5338.17|0
1586260500000|2020-04-07 11:55:00|5343.82|5343.82|5338.31|5338.31|5344.41|5344.41|5338.31|5338.31|0
1586260800000|2020-04-07 12:00:00|5340.09|5340.09|5335.52|5335.52|5340.45|5340.45|5331.16|5331.16|0
1586261100000|2020-04-07 12:05:00|5331.95|5331.95|5309.84|5309.84|5331.95|5331.95|5309.84|5309.84|0
1586261400000|2020-04-07 12:10:00|5309.42|5309.42|5303.77|5303.77|5309.42|5309.42|5299.74|5299.74|0
1586261700000|2020-04-07 12:15:00|5310.92|5310.92|5306.28|5306.28|5314.26|5314.26|5306.05|5306.05|0
1586262000000|2020-04-07 12:20:00|5305.17|5305.17|5301.29|5301.29|5305.17|5305.17|5292.36|5292.36|0
1586262300000|2020-04-07 12:25:00|5303.08|5303.08|5292.09|5292.09|5306.79|5306.79|5292.09|5292.09|0
1586262600000|2020-04-07 12:30:00|5292.4|5292.4|5299.35|5299.35|5299.35|5299.35|5284.88|5284.88|0
1586262900000|2020-04-07 12:35:00|5299.57|5299.57|5303.7|5303.7|5304.88|5304.88|5290.44|5290.44|0
1586263200000|2020-04-07 12:40:00|5305.49|5305.49|5309.29|5309.29|5309.29|5309.29|5301.92|5301.92|0
1586263500000|2020-04-07 12:45:00|5308.95|5308.95|5296.78|5296.78|5308.95|5308.95|5293.21|5293.21|0
1586263800000|2020-04-07 12:50:00|5297|5297|5291.1|5291.1|5300.58|5300.58|5287.81|5287.81|0
1586264100000|2020-04-07 12:55:00|5289.31|5289.31|5298.02|5298.02|5298.02|5298.02|5283.44|5283.44|0
1586264400000|2020-04-07 13:00:00|5296.79|5296.79|5281.9|5281.9|5296.79|5296.79|5281.02|5281.02|0
1586264700000|2020-04-07 13:05:00|5278.33|5278.33|5286.55|5286.55|5286.55|5286.55|5276.54|5276.54|0
1586265000000|2020-04-07 13:10:00|5285.94|5285.94|5281.81|5281.81|5285.94|5285.94|5281.81|5281.81|0
1586265300000|2020-04-07 13:15:00|5280.02|5280.02|5292.79|5292.79|5298.15|5298.15|5280.02|5280.02|0
1586265600000|2020-04-07 13:20:00|5293|5293|5294.73|5294.73|5300.42|5300.42|5289.37|5289.37|0
1586265900000|2020-04-07 13:25:00|5294.51|5294.51|5300.24|5300.24|5303.64|5303.64|5288.92|5288.92|0
1586266200000|2020-04-07 13:30:00|5302.02|5302.02|5300.97|5300.97|5324.21|5324.21|5294.56|5294.56|0
1586266500000|2020-04-07 13:35:00|5297.4|5297.4|5283.6|5283.6|5302.41|5302.41|5283.6|5283.6|0
1586266800000|2020-04-07 13:40:00|5283.82|5283.82|5286.97|5286.97|5289.27|5289.27|5277.56|5277.56|0
1586267100000|2020-04-07 13:45:00|5288.76|5288.76|5289.5|5289.5|5295.53|5295.53|5285.19|5285.19|0
1586267400000|2020-04-07 13:50:00|5289.2|5289.2|5306.09|5306.09|5310.33|5310.33|5287.1|5287.1|0
1586267700000|2020-04-07 13:55:00|5311.44|5311.44|5305.28|5305.28|5314.29|5314.29|5296.73|5296.73|0
1586268000000|2020-04-07 14:00:00|5301.71|5301.71|5279.52|5279.52|5308.54|5308.54|5273.76|5273.76|0
1586268300000|2020-04-07 14:05:00|5277.73|5277.73|5249.62|5249.62|5284.12|5284.12|5249.62|5249.62|0
1586268600000|2020-04-07 14:10:00|5249.97|5249.97|5222.53|5222.53|5251.76|5251.76|5220.69|5220.69|0
1586268900000|2020-04-07 14:15:00|5218.96|5218.96|5206.32|5206.32|5218.96|5218.96|5189.14|5189.14|0
1586269200000|2020-04-07 14:20:00|5211.68|5211.68|5182.99|5182.99|5213.47|5213.47|5182.53|5182.53|0
1586269500000|2020-04-07 14:25:00|5183.41|5183.41|5177.87|5177.87|5200.02|5200.02|5170.73|5170.73|0
1586269800000|2020-04-07 14:30:00|5178.49|5178.49|5203.93|5203.93|5205.45|5205.45|5177.22|5177.22|0
1586270100000|2020-04-07 14:35:00|5203.85|5203.85|5184.68|5184.68|5203.85|5203.85|5175.54|5175.54|0
1586270400000|2020-04-07 14:40:00|5186.47|5186.47|5165.76|5165.76|5191.17|5191.17|5163.8|5163.8|0
1586270700000|2020-04-07 14:45:00|5166.1|5166.1|5143.98|5143.98|5176.82|5176.82|5143.98|5143.98|0
1586271000000|2020-04-07 14:50:00|5142.2|5142.2|5118.61|5118.61|5142.46|5142.46|5116.74|5116.74|0
1586271300000|2020-04-07 14:55:00|5125.76|5125.76|5144.93|5144.93|5150.9|5150.9|5122.19|5122.19|0
1586271600000|2020-04-07 15:00:00|5146.72|5146.72|5169.76|5169.76|5169.76|5169.76|5146.72|5146.72|0
1586271900000|2020-04-07 15:05:00|5162.62|5162.62|5204.1|5204.1|5204.1|5204.1|5162.62|5162.62|0
1586272200000|2020-04-07 15:10:00|5205.02|5205.02|5196.72|5196.72|5215.16|5215.16|5189.7|5189.7|0
1586272500000|2020-04-07 15:15:00|5198.51|5198.51|5170.26|5170.26|5206.18|5206.18|5170.26|5170.26|0
1586272800000|2020-04-07 15:20:00|5169.81|5169.81|5177.66|5177.66|5177.89|5177.89|5165.02|5165.02|0
1586273100000|2020-04-07 15:25:00|5181.24|5181.24|5159.33|5159.33|5182.98|5182.98|5154.9|5154.9|0
1586330100000|2020-04-08 07:15:00|5129.37|5129.37|5165.67|5165.67|5170.11|5170.11|5129.37|5129.37|0
1586330400000|2020-04-08 07:20:00|5160.31|5160.31|5201.87|5201.87|5217.04|5217.04|5160.31|5160.31|0
1586330700000|2020-04-08 07:25:00|5203.17|5203.17|5202.09|5202.09|5219.25|5219.25|5202.09|5202.09|0
1586331000000|2020-04-08 07:30:00|5198.52|5198.52|5170.93|5170.93|5200.49|5200.49|5161.98|5161.98|0
1586331300000|2020-04-08 07:35:00|5176.29|5176.29|5189.06|5189.06|5200.64|5200.64|5170.93|5170.93|0
1586331600000|2020-04-08 07:40:00|5188.76|5188.76|5177.86|5177.86|5188.76|5188.76|5174.29|5174.29|0
1586331900000|2020-04-08 07:45:00|5179.08|5179.08|5171.32|5171.32|5192.03|5192.03|5170.71|5170.71|0
1586332200000|2020-04-08 07:50:00|5176.68|5176.68|5165.09|5165.09|5188.32|5188.32|5165.09|5165.09|0
1586332500000|2020-04-08 07:55:00|5161.52|5161.52|5164.81|5164.81|5168.03|5168.03|5159.4|5159.4|0
1586332800000|2020-04-08 08:00:00|5168.38|5168.38|5168.81|5168.81|5172.82|5172.82|5158.96|5158.96|0
1586333100000|2020-04-08 08:05:00|5168.73|5168.73|5156.34|5156.34|5174.09|5174.09|5155.11|5155.11|0
1586333400000|2020-04-08 08:10:00|5155.81|5155.81|5139.13|5139.13|5157.06|5157.06|5139.13|5139.13|0
1586333700000|2020-04-08 08:15:00|5140.92|5140.92|5116.01|5116.01|5140.92|5140.92|5116.01|5116.01|0
1586334000000|2020-04-08 08:20:00|5110.65|5110.65|5109.62|5109.62|5111.49|5111.49|5100.77|5100.77|0
1586334300000|2020-04-08 08:25:00|5113.19|5113.19|5098.96|5098.96|5118.39|5118.39|5098.96|5098.96|0
1586334600000|2020-04-08 08:30:00|5086.45|5086.45|5090.75|5090.75|5091.81|5091.81|5076.63|5076.63|0
1586334900000|2020-04-08 08:35:00|5089.21|5089.21|5077.45|5077.45|5089.21|5089.21|5067.85|5067.85|0
1586335200000|2020-04-08 08:40:00|5088.17|5088.17|5081.1|5081.1|5095.32|5095.32|5072.83|5072.83|0
1586335500000|2020-04-08 08:45:00|5078.95|5078.95|5092.07|5092.07|5099.89|5099.89|5078.95|5078.95|0
1586335800000|2020-04-08 08:50:00|5092.68|5092.68|5118.82|5118.82|5120.61|5120.61|5092.37|5092.37|0
1586336100000|2020-04-08 08:55:00|5117.03|5117.03|5117.93|5117.93|5128.65|5128.65|5117.03|5117.03|0
1586336400000|2020-04-08 09:00:00|5123.29|5123.29|5141.34|5141.34|5141.34|5141.34|5122.14|5122.14|0
1586336700000|2020-04-08 09:05:00|5137.76|5137.76|5140.89|5140.89|5143.12|5143.12|5137.31|5137.31|0
1586337000000|2020-04-08 09:10:00|5142.67|5142.67|5136.97|5136.97|5154.34|5154.34|5136.97|5136.97|0
1586337300000|2020-04-08 09:15:00|5136.8|5136.8|5115.72|5115.72|5142.15|5142.15|5115.72|5115.72|0
1586337600000|2020-04-08 09:20:00|5115.2|5115.2|5102.69|5102.69|5115.2|5115.2|5102.69|5102.69|0
1586337900000|2020-04-08 09:25:00|5102.25|5102.25|5121.24|5121.24|5121.24|5121.24|5096.58|5096.58|0
1586338200000|2020-04-08 09:30:00|5123.03|5123.03|5111.82|5111.82|5123.25|5123.25|5108.04|5108.04|0
1586338500000|2020-04-08 09:35:00|5115.39|5115.39|5122.24|5122.24|5126.68|5126.68|5115.39|5115.39|0
1586338800000|2020-04-08 09:40:00|5122.15|5122.15|5115.56|5115.56|5122.15|5122.15|5109.64|5109.64|0
1586339100000|2020-04-08 09:45:00|5116.26|5116.26|5129.89|5129.89|5133.46|5133.46|5116.26|5116.26|0
1586339400000|2020-04-08 09:50:00|5120.96|5120.96|5108.58|5108.58|5120.96|5120.96|5104.62|5104.62|0
1586339700000|2020-04-08 09:55:00|5115.72|5115.72|5125.99|5125.99|5130.02|5130.02|5115.72|5115.72|0
1586340000000|2020-04-08 10:00:00|5126.17|5126.17|5130.9|5130.9|5141.84|5141.84|5126.17|5126.17|0
1586340300000|2020-04-08 10:05:00|5130.23|5130.23|5133.12|5133.12|5137.74|5137.74|5130.23|5130.23|0
1586340600000|2020-04-08 10:10:00|5134.9|5134.9|5132.94|5132.94|5136|5136|5127.06|5127.06|0
1586340900000|2020-04-08 10:15:00|5133.56|5133.56|5133.11|5133.11|5142.49|5142.49|5133.11|5133.11|0
1586341200000|2020-04-08 10:20:00|5132.8|5132.8|5140.75|5140.75|5140.75|5140.75|5131.01|5131.01|0
1586341500000|2020-04-08 10:25:00|5141.06|5141.06|5138.41|5138.41|5141.06|5141.06|5132.13|5132.13|0
1586341800000|2020-04-08 10:30:00|5138.18|5138.18|5159.93|5159.93|5159.93|5159.93|5138.18|5138.18|0
1586342100000|2020-04-08 10:35:00|5163.5|5163.5|5161.97|5161.97|5163.5|5163.5|5152.14|5152.14|0
1586342400000|2020-04-08 10:40:00|5165.54|5165.54|5155.07|5155.07|5165.54|5165.54|5154.55|5154.55|0
1586342700000|2020-04-08 10:45:00|5154.4|5154.4|5150.98|5150.98|5156.13|5156.13|5150.98|5150.98|0
1586343000000|2020-04-08 10:50:00|5147.41|5147.41|5163.91|5163.91|5163.91|5163.91|5147.41|5147.41|0
1586343300000|2020-04-08 10:55:00|5162.99|5162.99|5167.33|5167.33|5170.9|5170.9|5161.49|5161.49|0
1586343600000|2020-04-08 11:00:00|5167.96|5167.96|5164.71|5164.71|5168.57|5168.57|5156.73|5156.73|0
1586343900000|2020-04-08 11:05:00|5168.29|5168.29|5168.8|5168.8|5168.8|5168.8|5160.12|5160.12|0
1586344200000|2020-04-08 11:10:00|5170.59|5170.59|5176.14|5176.14|5185.07|5185.07|5170.59|5170.59|0
1586344500000|2020-04-08 11:15:00|5183.29|5183.29|5178.87|5178.87|5185.75|5185.75|5171.45|5171.45|0
1586344800000|2020-04-08 11:20:00|5178.45|5178.45|5170.35|5170.35|5178.45|5178.45|5170.27|5170.27|0
1586345100000|2020-04-08 11:25:00|5173.93|5173.93|5156.51|5156.51|5174.01|5174.01|5156.51|5156.51|0
1586345400000|2020-04-08 11:30:00|5158.29|5158.29|5153.29|5153.29|5158.29|5158.29|5152.62|5152.62|0
1586345700000|2020-04-08 11:35:00|5152.85|5152.85|5156.51|5156.51|5163.74|5163.74|5152.85|5152.85|0
1586346000000|2020-04-08 11:40:00|5156.2|5156.2|5140.69|5140.69|5158.6|5158.6|5139.12|5139.12|0
1586346300000|2020-04-08 11:45:00|5140.47|5140.47|5143.93|5143.93|5144.05|5144.05|5140.47|5140.47|0
1586346600000|2020-04-08 11:50:00|5145.71|5145.71|5146.28|5146.28|5149.85|5149.85|5145.71|5145.71|0
1586346900000|2020-04-08 11:55:00|5144.49|5144.49|5156.19|5156.19|5156.96|5156.96|5144.49|5144.49|0
1586347200000|2020-04-08 12:00:00|5155.96|5155.96|5158.09|5158.09|5159.88|5159.88|5150.95|5150.95|0
1586347500000|2020-04-08 12:05:00|5156.31|5156.31|5158.53|5158.53|5160.5|5160.5|5156.31|5156.31|0
1586347800000|2020-04-08 12:10:00|5159.87|5159.87|5172.37|5172.37|5172.37|5172.37|5159.87|5159.87|0
1586348100000|2020-04-08 12:15:00|5168.8|5168.8|5162.75|5162.75|5168.8|5168.8|5158.32|5158.32|0
1586348400000|2020-04-08 12:20:00|5168.11|5168.11|5161.45|5161.45|5169.64|5169.64|5159.66|5159.66|0
1586348700000|2020-04-08 12:25:00|5163.24|5163.24|5151.51|5151.51|5165.02|5165.02|5151.51|5151.51|0
1586349000000|2020-04-08 12:30:00|5153.3|5153.3|5159.45|5159.45|5163.94|5163.94|5149.72|5149.72|0
1586349300000|2020-04-08 12:35:00|5161.23|5161.23|5153.15|5153.15|5163.35|5163.35|5149.58|5149.58|0
1586349600000|2020-04-08 12:40:00|5151.36|5151.36|5143.51|5143.51|5151.36|5151.36|5143.16|5143.16|0
1586349900000|2020-04-08 12:45:00|5143.69|5143.69|5150.28|5150.28|5150.28|5150.28|5143.69|5143.69|0
1586350200000|2020-04-08 12:50:00|5150.46|5150.46|5136.16|5136.16|5150.46|5150.46|5134.38|5134.38|0
1586350500000|2020-04-08 12:55:00|5135.99|5135.99|5148.48|5148.48|5148.48|5148.48|5135.14|5135.14|0
1586350800000|2020-04-08 13:00:00|5144.91|5144.91|5154.38|5154.38|5156.37|5156.37|5144.91|5144.91|0
1586351100000|2020-04-08 13:05:00|5154.55|5154.55|5155.48|5155.48|5159.02|5159.02|5151.67|5151.67|0
1586351400000|2020-04-08 13:10:00|5156.26|5156.26|5142.18|5142.18|5156.26|5156.26|5141.74|5141.74|0
1586351700000|2020-04-08 13:15:00|5142.62|5142.62|5145.88|5145.88|5149.77|5149.77|5141.7|5141.7|0
1586352000000|2020-04-08 13:20:00|5146.5|5146.5|5145.67|5145.67|5147.42|5147.42|5143.44|5143.44|0
1586352300000|2020-04-08 13:25:00|5145.85|5145.85|5146.73|5146.73|5154.78|5154.78|5139.58|5139.58|0
1586352600000|2020-04-08 13:30:00|5148.51|5148.51|5127.08|5127.08|5154.89|5154.89|5123.33|5123.33|0
1586352900000|2020-04-08 13:35:00|5130.65|5130.65|5131.58|5131.58|5131.58|5131.58|5114.54|5114.54|0
1586353200000|2020-04-08 13:40:00|5131.67|5131.67|5134.76|5134.76|5147.55|5147.55|5131.58|5131.58|0
1586353500000|2020-04-08 13:45:00|5136.55|5136.55|5133.26|5133.26|5144.05|5144.05|5129.99|5129.99|0
1586353800000|2020-04-08 13:50:00|5133.48|5133.48|5118.74|5118.74|5133.48|5133.48|5112.99|5112.99|0
1586354100000|2020-04-08 13:55:00|5118.91|5118.91|5090.34|5090.34|5118.91|5118.91|5090.34|5090.34|0
1586354400000|2020-04-08 14:00:00|5093.91|5093.91|5108.35|5108.35|5114.14|5114.14|5093.91|5093.91|0
1586354700000|2020-04-08 14:05:00|5106.56|5106.56|5092.71|5092.71|5111.92|5111.92|5089.14|5089.14|0
1586355000000|2020-04-08 14:10:00|5092.27|5092.27|5093.08|5093.08|5099.63|5099.63|5090.03|5090.03|0
1586355300000|2020-04-08 14:15:00|5093.3|5093.3|5105.67|5105.67|5106.53|5106.53|5093.3|5093.3|0
1586355600000|2020-04-08 14:20:00|5102.1|5102.1|5095.04|5095.04|5103.89|5103.89|5089.68|5089.68|0
1586355900000|2020-04-08 14:25:00|5093.25|5093.25|5116.7|5116.7|5116.7|5116.7|5093.25|5093.25|0
1586356200000|2020-04-08 14:30:00|5113.13|5113.13|5105.92|5105.92|5116.7|5116.7|5105.92|5105.92|0
1586356500000|2020-04-08 14:35:00|5106.09|5106.09|5100.18|5100.18|5111.85|5111.85|5100|5100|0
1586356800000|2020-04-08 14:40:00|5101.97|5101.97|5078.83|5078.83|5106.04|5106.04|5077.46|5077.46|0
1586357100000|2020-04-08 14:45:00|5079.13|5079.13|5094.21|5094.21|5096|5096|5079.13|5079.13|0
1586357400000|2020-04-08 14:50:00|5094.66|5094.66|5094.66|5094.66|5105.22|5105.22|5091.8|5091.8|0
1586357700000|2020-04-08 14:55:00|5093.74|5093.74|5100.42|5100.42|5100.42|5100.42|5083.51|5083.51|0
1586358000000|2020-04-08 15:00:00|5101.04|5101.04|5088.33|5088.33|5101.34|5101.34|5087.04|5087.04|0
1586358300000|2020-04-08 15:05:00|5087.72|5087.72|5088.27|5088.27|5095.83|5095.83|5080.03|5080.03|0
1586358600000|2020-04-08 15:10:00|5090.06|5090.06|5102.04|5102.04|5103.83|5103.83|5090.06|5090.06|0
1586358900000|2020-04-08 15:15:00|5098.47|5098.47|5098.01|5098.01|5106.06|5106.06|5096.22|5096.22|0
1586359200000|2020-04-08 15:20:00|5099.79|5099.79|5108.97|5108.97|5109.52|5109.52|5099.79|5099.79|0
1586359500000|2020-04-08 15:25:00|5110.76|5110.76|5122.52|5122.52|5128.72|5128.72|5106.94|5106.94|0
1586416500000|2020-04-09 07:15:00|5265.37|5265.37|5306.21|5306.21|5317.83|5317.83|5265.37|5265.37|0
1586416800000|2020-04-09 07:20:00|5316.93|5316.93|5302.54|5302.54|5316.93|5316.93|5297.4|5297.4|0
1586417100000|2020-04-09 07:25:00|5299.77|5299.77|5289.49|5289.49|5299.77|5299.77|5284.32|5284.32|0
1586417400000|2020-04-09 07:30:00|5289.13|5289.13|5305.6|5305.6|5305.6|5305.6|5281.18|5281.18|0
1586417700000|2020-04-09 07:35:00|5306.05|5306.05|5324.12|5324.12|5329.27|5329.27|5306.05|5306.05|0
1586418000000|2020-04-09 07:40:00|5324.21|5324.21|5306.23|5306.23|5324.21|5324.21|5305.79|5305.79|0
1586418300000|2020-04-09 07:45:00|5309.81|5309.81|5319.65|5319.65|5322.97|5322.97|5309.81|5309.81|0
1586418600000|2020-04-09 07:50:00|5318.53|5318.53|5327.8|5327.8|5333.46|5333.46|5318.53|5318.53|0
1586418900000|2020-04-09 07:55:00|5329.58|5329.58|5332.34|5332.34|5334.03|5334.03|5323.41|5323.41|0
1586419200000|2020-04-09 08:00:00|5332.43|5332.43|5337.51|5337.51|5346.45|5346.45|5326.79|5326.79|0
1586419500000|2020-04-09 08:05:00|5342.87|5342.87|5352.57|5352.57|5354.36|5354.36|5339.52|5339.52|0
1586419800000|2020-04-09 08:10:00|5349|5349|5355.77|5355.77|5357.29|5357.29|5344|5344|0
1586420100000|2020-04-09 08:15:00|5356.44|5356.44|5359.49|5359.49|5359.49|5359.49|5351.08|5351.08|0
1586420400000|2020-04-09 08:20:00|5361.28|5361.28|5354.21|5354.21|5363.29|5363.29|5354.21|5354.21|0
1586420700000|2020-04-09 08:25:00|5357.78|5357.78|5344.66|5344.66|5357.78|5357.78|5344.66|5344.66|0
1586421000000|2020-04-09 08:30:00|5346.45|5346.45|5352.61|5352.61|5358.86|5358.86|5346.09|5346.09|0
1586421300000|2020-04-09 08:35:00|5350.82|5350.82|5313.66|5313.66|5354.4|5354.4|5313.66|5313.66|0
1586421600000|2020-04-09 08:40:00|5317.23|5317.23|5327.89|5327.89|5331.12|5331.12|5314.94|5314.94|0
1586421900000|2020-04-09 08:45:00|5331.47|5331.47|5322.9|5322.9|5334.17|5334.17|5321.67|5321.67|0
1586422200000|2020-04-09 08:50:00|5322.67|5322.67|5327.54|5327.54|5335.23|5335.23|5322.45|5322.45|0
1586422500000|2020-04-09 08:55:00|5327.12|5327.12|5322.82|5322.82|5327.12|5327.12|5313.72|5313.72|0
1586422800000|2020-04-09 09:00:00|5323.08|5323.08|5302.07|5302.07|5326.88|5326.88|5301.17|5301.17|0
1586423100000|2020-04-09 09:05:00|5289.56|5289.56|5285.45|5285.45|5309.88|5309.88|5285.45|5285.45|0
1586423400000|2020-04-09 09:10:00|5284.74|5284.74|5258.68|5258.68|5284.74|5284.74|5251.54|5251.54|0
1586423700000|2020-04-09 09:15:00|5264.04|5264.04|5249.98|5249.98|5264.04|5264.04|5242.83|5242.83|0
1586424000000|2020-04-09 09:20:00|5241.04|5241.04|5250.42|5250.42|5252.21|5252.21|5241.04|5241.04|0
1586424300000|2020-04-09 09:25:00|5254|5254|5255|5255|5260.27|5260.27|5237.7|5237.7|0
1586424600000|2020-04-09 09:30:00|5255.35|5255.35|5262.09|5262.09|5269.33|5269.33|5255.35|5255.35|0
1586424900000|2020-04-09 09:35:00|5262.18|5262.18|5262.03|5262.03|5262.48|5262.48|5254.25|5254.25|0
1586425200000|2020-04-09 09:40:00|5262.48|5262.48|5263.25|5263.25|5265.27|5265.27|5255.33|5255.33|0
1586425500000|2020-04-09 09:45:00|5259.68|5259.68|5258.16|5258.16|5260.35|5260.35|5251.01|5251.01|0
1586425800000|2020-04-09 09:50:00|5254.59|5254.59|5255.43|5255.43|5263.27|5263.27|5254.59|5254.59|0
1586426100000|2020-04-09 09:55:00|5254.82|5254.82|5224.95|5224.95|5255.26|5255.26|5224.95|5224.95|0
1586426400000|2020-04-09 10:00:00|5223.16|5223.16|5223.39|5223.39|5230.98|5230.98|5219.81|5219.81|0
1586426700000|2020-04-09 10:05:00|5228.74|5228.74|5236.96|5236.96|5236.96|5236.96|5225.17|5225.17|0
1586427000000|2020-04-09 10:10:00|5238.74|5238.74|5244.02|5244.02|5244.02|5244.02|5236.96|5236.96|0
1586427300000|2020-04-09 10:15:00|5244.38|5244.38|5234.75|5234.75|5244.91|5244.91|5233.21|5233.21|0
1586427600000|2020-04-09 10:20:00|5236.54|5236.54|5228.96|5228.96|5237.65|5237.65|5228.96|5228.96|0
1586427900000|2020-04-09 10:25:00|5227.17|5227.17|5233.22|5233.22|5233.22|5233.22|5225.89|5225.89|0
1586428200000|2020-04-09 10:30:00|5233.4|5233.4|5230.53|5230.53|5233.4|5233.4|5222.94|5222.94|0
1586428500000|2020-04-09 10:35:00|5230.7|5230.7|5237.14|5237.14|5237.14|5237.14|5230.7|5230.7|0
1586428800000|2020-04-09 10:40:00|5237.58|5237.58|5237.61|5237.61|5239.4|5239.4|5237.58|5237.58|0
1586429100000|2020-04-09 10:45:00|5239.4|5239.4|5242.42|5242.42|5247.71|5247.71|5238.78|5238.78|0
1586429400000|2020-04-09 10:50:00|5247.78|5247.78|5250.8|5250.8|5252.59|5252.59|5247.78|5247.78|0
1586429700000|2020-04-09 10:55:00|5252.59|5252.59|5255.52|5255.52|5255.78|5255.78|5249.01|5249.01|0
1586430000000|2020-04-09 11:00:00|5255.3|5255.3|5252.66|5252.66|5257.09|5257.09|5250.62|5250.62|0
1586430300000|2020-04-09 11:05:00|5254.45|5254.45|5252.97|5252.97|5256.23|5256.23|5251.18|5251.18|0
1586430600000|2020-04-09 11:10:00|5254.51|5254.51|5262.22|5262.22|5273.25|5273.25|5254.51|5254.51|0
1586430900000|2020-04-09 11:15:00|5264.01|5264.01|5267.58|5267.58|5269.37|5269.37|5264.01|5264.01|0
1586431200000|2020-04-09 11:20:00|5269.37|5269.37|5271.15|5271.15|5271.15|5271.15|5267.58|5267.58|0
1586431500000|2020-04-09 11:25:00|5270.72|5270.72|5269.79|5269.79|5277.52|5277.52|5267.15|5267.15|0
1586431800000|2020-04-09 11:30:00|5269.43|5269.43|5281.24|5281.24|5281.24|5281.24|5262.51|5262.51|0
1586432100000|2020-04-09 11:35:00|5283.03|5283.03|5291.13|5291.13|5292.61|5292.61|5277.89|5277.89|0
1586432400000|2020-04-09 11:40:00|5292.92|5292.92|5294.27|5294.27|5298.05|5298.05|5288.69|5288.69|0
1586432700000|2020-04-09 11:45:00|5288.91|5288.91|5304.17|5304.17|5311.57|5311.57|5288.91|5288.91|0
1586433000000|2020-04-09 11:50:00|5305.95|5305.95|5315.46|5315.46|5318.46|5318.46|5305.95|5305.95|0
1586433300000|2020-04-09 11:55:00|5315.23|5315.23|5305.52|5305.52|5318.46|5318.46|5305.52|5305.52|0
1586433600000|2020-04-09 12:00:00|5304.6|5304.6|5304.17|5304.17|5304.74|5304.74|5295.8|5295.8|0
1586433900000|2020-04-09 12:05:00|5303.82|5303.82|5297.34|5297.34|5303.82|5303.82|5296.67|5296.67|0
1586434200000|2020-04-09 12:10:00|5299.13|5299.13|5303.79|5303.79|5307.06|5307.06|5295.55|5295.55|0
1586434500000|2020-04-09 12:15:00|5304.41|5304.41|5297.92|5297.92|5304.41|5304.41|5292.15|5292.15|0
1586434800000|2020-04-09 12:20:00|5298.18|5298.18|5306.84|5306.84|5310.86|5310.86|5298.18|5298.18|0
1586435100000|2020-04-09 12:25:00|5308.63|5308.63|5312.27|5312.27|5312.69|5312.69|5307.71|5307.71|0
1586435400000|2020-04-09 12:30:00|5315.84|5315.84|5322.39|5322.39|5335.52|5335.52|5309.88|5309.88|0
1586435700000|2020-04-09 12:35:00|5322.22|5322.22|5311.23|5311.23|5327.72|5327.72|5307.66|5307.66|0
1586436000000|2020-04-09 12:40:00|5313.02|5313.02|5322.62|5322.62|5322.62|5322.62|5302.92|5302.92|0
1586436300000|2020-04-09 12:45:00|5320.83|5320.83|5363.27|5363.27|5363.27|5363.27|5320.83|5320.83|0
1586436600000|2020-04-09 12:50:00|5359.7|5359.7|5387.57|5387.57|5393.57|5393.57|5354.51|5354.51|0
1586436900000|2020-04-09 12:55:00|5389.36|5389.36|5431.47|5431.47|5432.32|5432.32|5385.79|5385.79|0
1586437200000|2020-04-09 13:00:00|5426.11|5426.11|5416.57|5416.57|5431.21|5431.21|5416.57|5416.57|0
1586437500000|2020-04-09 13:05:00|5425.5|5425.5|5417.23|5417.23|5436.04|5436.04|5411.87|5411.87|0
1586437800000|2020-04-09 13:10:00|5413.66|5413.66|5416.8|5416.8|5425.67|5425.67|5408.97|5408.97|0
1586438100000|2020-04-09 13:15:00|5418.58|5418.58|5408.12|5408.12|5422.46|5422.46|5404.54|5404.54|0
1586438400000|2020-04-09 13:20:00|5409.9|5409.9|5418.86|5418.86|5421.89|5421.89|5404.54|5404.54|0
1586438700000|2020-04-09 13:25:00|5417.07|5417.07|5432.96|5432.96|5445.77|5445.77|5415.29|5415.29|0
1586439000000|2020-04-09 13:30:00|5427.6|5427.6|5440.04|5440.04|5462.11|5462.11|5423.86|5423.86|0
1586439300000|2020-04-09 13:35:00|5438.25|5438.25|5456.03|5456.03|5462.14|5462.14|5408.68|5408.68|0
1586439600000|2020-04-09 13:40:00|5461.39|5461.39|5472.44|5472.44|5476.01|5476.01|5457.51|5457.51|0
1586439900000|2020-04-09 13:45:00|5473.67|5473.67|5477.42|5477.42|5480.99|5480.99|5470.73|5470.73|0
1586440200000|2020-04-09 13:50:00|5479.2|5479.2|5518.63|5518.63|5522.03|5522.03|5477.42|5477.42|0
1586440500000|2020-04-09 13:55:00|5518.21|5518.21|5528.37|5528.37|5538.69|5538.69|5510.79|5510.79|0
1586440800000|2020-04-09 14:00:00|5530.15|5530.15|5547.47|5547.47|5551.05|5551.05|5510.29|5510.29|0
1586441100000|2020-04-09 14:05:00|5545.69|5545.69|5532.41|5532.41|5550.59|5550.59|5508.15|5508.15|0
1586441400000|2020-04-09 14:10:00|5535.98|5535.98|5516.18|5516.18|5555.09|5555.09|5516.18|5516.18|0
1586441700000|2020-04-09 14:15:00|5517.96|5517.96|5541.18|5541.18|5552.26|5552.26|5515.92|5515.92|0
1586442000000|2020-04-09 14:20:00|5541.4|5541.4|5514.72|5514.72|5543.41|5543.41|5485.7|5485.7|0
1586442300000|2020-04-09 14:25:00|5516.51|5516.51|5542.65|5542.65|5546.1|5546.1|5507.57|5507.57|0
1586442600000|2020-04-09 14:30:00|5542.91|5542.91|5507.34|5507.34|5542.91|5542.91|5500.83|5500.83|0
1586442900000|2020-04-09 14:35:00|5510.91|5510.91|5519.72|5519.72|5523.65|5523.65|5507.07|5507.07|0
1586443200000|2020-04-09 14:40:00|5521.51|5521.51|5487.45|5487.45|5521.51|5521.51|5481.85|5481.85|0
1586443500000|2020-04-09 14:45:00|5483.88|5483.88|5492.94|5492.94|5492.94|5492.94|5477.01|5477.01|0
1586443800000|2020-04-09 14:50:00|5496.51|5496.51|5503.2|5503.2|5503.95|5503.95|5490.71|5490.71|0
1586444100000|2020-04-09 14:55:00|5506.77|5506.77|5526.12|5526.12|5526.81|5526.81|5506.69|5506.69|0
1586444400000|2020-04-09 15:00:00|5522.55|5522.55|5508.21|5508.21|5523.66|5523.66|5504.64|5504.64|0
1586444700000|2020-04-09 15:05:00|5510|5510|5520.71|5520.71|5521.35|5521.35|5502.77|5502.77|0
1586445000000|2020-04-09 15:10:00|5521.55|5521.55|5529.4|5529.4|5529.51|5529.51|5519.97|5519.97|0
1586445300000|2020-04-09 15:15:00|5525.83|5525.83|5519.26|5519.26|5529.13|5529.13|5519.26|5519.26|0
1586445600000|2020-04-09 15:20:00|5521.05|5521.05|5513.61|5513.61|5528.15|5528.15|5507.5|5507.5|0
1586445900000|2020-04-09 15:25:00|5514.53|5514.53|5533.6|5533.6|5553.46|5553.46|5514.53|5514.53|0
1586848500000|2020-04-14 07:15:00|5369.19|5369.19|5346.62|5346.62|5383.22|5383.22|5346.62|5346.62|0
1586848800000|2020-04-14 07:20:00|5344.84|5344.84|5311.56|5311.56|5359.3|5359.3|5311.56|5311.56|0
1586849100000|2020-04-14 07:25:00|5309.77|5309.77|5301.18|5301.18|5320.71|5320.71|5293.09|5293.09|0
1586849400000|2020-04-14 07:30:00|5300.64|5300.64|5337.81|5337.81|5339.95|5339.95|5286.35|5286.35|0
1586849700000|2020-04-14 07:35:00|5341.38|5341.38|5335.34|5335.34|5365.05|5365.05|5335.34|5335.34|0
1586850000000|2020-04-14 07:40:00|5337.13|5337.13|5335.7|5335.7|5353.84|5353.84|5335.7|5335.7|0
1586850300000|2020-04-14 07:45:00|5339.27|5339.27|5378.9|5378.9|5379.95|5379.95|5339.27|5339.27|0
1586850600000|2020-04-14 07:50:00|5380.68|5380.68|5358.52|5358.52|5380.68|5380.68|5346.01|5346.01|0
1586850900000|2020-04-14 07:55:00|5357.18|5357.18|5344.14|5344.14|5358.33|5358.33|5341.99|5341.99|0
1586851200000|2020-04-14 08:00:00|5344.45|5344.45|5332.31|5332.31|5344.45|5344.45|5323.29|5323.29|0
1586851500000|2020-04-14 08:05:00|5332.09|5332.09|5353.63|5353.63|5354.97|5354.97|5332.09|5332.09|0
1586851800000|2020-04-14 08:10:00|5353.46|5353.46|5348.18|5348.18|5353.46|5353.46|5339.16|5339.16|0
1586852100000|2020-04-14 08:15:00|5349.97|5349.97|5333.3|5333.3|5353.54|5353.54|5331.52|5331.52|0
1586852400000|2020-04-14 08:20:00|5333.56|5333.56|5338.21|5338.21|5338.7|5338.7|5329.77|5329.77|0
1586852700000|2020-04-14 08:25:00|5340|5340|5340.99|5340.99|5343.57|5343.57|5333.52|5333.52|0
1586853000000|2020-04-14 08:30:00|5335.63|5335.63|5342.77|5342.77|5342.77|5342.77|5333.84|5333.84|0
1586853300000|2020-04-14 08:35:00|5339.2|5339.2|5326.38|5326.38|5340.67|5340.67|5324.59|5324.59|0
1586853600000|2020-04-14 08:40:00|5327.5|5327.5|5317.96|5317.96|5327.5|5327.5|5312.6|5312.6|0
1586853900000|2020-04-14 08:45:00|5318.63|5318.63|5311.46|5311.46|5326.91|5326.91|5304.31|5304.31|0
1586854200000|2020-04-14 08:50:00|5309.67|5309.67|5305.66|5305.66|5309.67|5309.67|5299.95|5299.95|0
1586854500000|2020-04-14 08:55:00|5302.09|5302.09|5302.91|5302.91|5311.56|5311.56|5302.09|5302.09|0
1586854800000|2020-04-14 09:00:00|5301.78|5301.78|5294.14|5294.14|5302.01|5302.01|5294.14|5294.14|0
1586855100000|2020-04-14 09:05:00|5294.05|5294.05|5305.2|5305.2|5305.2|5305.2|5286.9|5286.9|0
1586855400000|2020-04-14 09:10:00|5305.29|5305.29|5302.95|5302.95|5310.74|5310.74|5302.95|5302.95|0
1586855700000|2020-04-14 09:15:00|5303.58|5303.58|5315.87|5315.87|5315.87|5315.87|5300.53|5300.53|0
1586856000000|2020-04-14 09:20:00|5312.3|5312.3|5306.39|5306.39|5318.19|5318.19|5306.39|5306.39|0
1586856300000|2020-04-14 09:25:00|5308.18|5308.18|5313.62|5313.62|5313.62|5313.62|5307.66|5307.66|0
1586856600000|2020-04-14 09:30:00|5313.4|5313.4|5309.19|5309.19|5320.54|5320.54|5306.25|5306.25|0
1586856900000|2020-04-14 09:35:00|5308.58|5308.58|5305.26|5305.26|5308.58|5308.58|5297.55|5297.55|0
1586857200000|2020-04-14 09:40:00|5299.9|5299.9|5297.56|5297.56|5305.26|5305.26|5297.56|5297.56|0
1586857500000|2020-04-14 09:45:00|5295.77|5295.77|5297.9|5297.9|5297.9|5297.9|5293.98|5293.98|0
1586857800000|2020-04-14 09:50:00|5297.99|5297.99|5297.25|5297.25|5299.04|5299.04|5294.24|5294.24|0
1586858100000|2020-04-14 09:55:00|5297.43|5297.43|5311.38|5311.38|5311.38|5311.38|5293.86|5293.86|0
1586858400000|2020-04-14 10:00:00|5306.02|5306.02|5308.94|5308.94|5308.94|5308.94|5306.02|5306.02|0
1586858700000|2020-04-14 10:05:00|5307.16|5307.16|5307.6|5307.6|5307.6|5307.6|5303.36|5303.36|0
1586859000000|2020-04-14 10:10:00|5307.38|5307.38|5307.59|5307.59|5316.52|5316.52|5307.38|5307.38|0
1586859300000|2020-04-14 10:15:00|5309.38|5309.38|5300.07|5300.07|5311.16|5311.16|5300.07|5300.07|0
1586859600000|2020-04-14 10:20:00|5300.49|5300.49|5302.78|5302.78|5306.48|5306.48|5300.49|5300.49|0
1586859900000|2020-04-14 10:25:00|5303.04|5303.04|5306.29|5306.29|5306.72|5306.72|5303.04|5303.04|0
1586860200000|2020-04-14 10:30:00|5304.5|5304.5|5289.6|5289.6|5304.5|5304.5|5288.42|5288.42|0
1586860500000|2020-04-14 10:35:00|5290.83|5290.83|5294.17|5294.17|5294.17|5294.17|5286.13|5286.13|0
1586860800000|2020-04-14 10:40:00|5295.95|5295.95|5292.13|5292.13|5301.31|5301.31|5291.91|5291.91|0
1586861100000|2020-04-14 10:45:00|5291.83|5291.83|5284.68|5284.68|5295.69|5295.69|5284.68|5284.68|0
1586861400000|2020-04-14 10:50:00|5282.89|5282.89|5281.95|5281.95|5282.89|5282.89|5281.1|5281.1|0
1586861700000|2020-04-14 10:55:00|5281.77|5281.77|5289.1|5289.1|5289.1|5289.1|5278.06|5278.06|0
1586862000000|2020-04-14 11:00:00|5287.3|5287.3|5283.8|5283.8|5287.66|5287.66|5279.33|5279.33|0
1586862300000|2020-04-14 11:05:00|5285.59|5285.59|5287.38|5287.38|5290.95|5290.95|5285.59|5285.59|0
1586862600000|2020-04-14 11:10:00|5285.59|5285.59|5275.59|5275.59|5286.21|5286.21|5272.02|5272.02|0
1586862900000|2020-04-14 11:15:00|5275.06|5275.06|5260.16|5260.16|5275.23|5275.23|5260.16|5260.16|0
1586863200000|2020-04-14 11:20:00|5258.37|5258.37|5267.64|5267.64|5267.73|5267.73|5243.56|5243.56|0
1586863500000|2020-04-14 11:25:00|5269.43|5269.43|5261.74|5261.74|5269.43|5269.43|5261.07|5261.07|0
1586863800000|2020-04-14 11:30:00|5261.29|5261.29|5256.06|5256.06|5262.31|5262.31|5253.64|5253.64|0
1586864100000|2020-04-14 11:35:00|5256.32|5256.32|5263.02|5263.02|5263.02|5263.02|5256.32|5256.32|0
1586864400000|2020-04-14 11:40:00|5270.17|5270.17|5271.04|5271.04|5272.17|5272.17|5270.17|5270.17|0
1586864700000|2020-04-14 11:45:00|5271.46|5271.46|5281.07|5281.07|5281.68|5281.68|5271.18|5271.18|0
1586865000000|2020-04-14 11:50:00|5281.5|5281.5|5293.23|5293.23|5293.23|5293.23|5280.97|5280.97|0
1586865300000|2020-04-14 11:55:00|5293.84|5293.84|5286.38|5286.38|5293.84|5293.84|5286.38|5286.38|0
1586865600000|2020-04-14 12:00:00|5285.93|5285.93|5291.55|5291.55|5291.55|5291.55|5285.93|5285.93|0
1586865900000|2020-04-14 12:05:00|5292.44|5292.44|5286.18|5286.18|5298.34|5298.34|5282.26|5282.26|0
1586866200000|2020-04-14 12:10:00|5285.31|5285.31|5271.04|5271.04|5285.31|5285.31|5269.95|5269.95|0
1586866500000|2020-04-14 12:15:00|5271.93|5271.93|5286.16|5286.16|5297.51|5297.51|5271.93|5271.93|0
1586866800000|2020-04-14 12:20:00|5285.95|5285.95|5285.95|5285.95|5287.74|5287.74|5280.59|5280.59|0
1586867100000|2020-04-14 12:25:00|5280.59|5280.59|5274.34|5274.34|5280.59|5280.59|5274.34|5274.34|0
1586867400000|2020-04-14 12:30:00|5274.12|5274.12|5267.19|5267.19|5274.12|5274.12|5259.82|5259.82|0
1586867700000|2020-04-14 12:35:00|5268.98|5268.98|5255.89|5255.89|5269.15|5269.15|5254.11|5254.11|0
1586868000000|2020-04-14 12:40:00|5257.68|5257.68|5259.24|5259.24|5261.25|5261.25|5252.32|5252.32|0
1586868300000|2020-04-14 12:45:00|5258.72|5258.72|5267.69|5267.69|5267.69|5267.69|5257.95|5257.95|0
1586868600000|2020-04-14 12:50:00|5269.84|5269.84|5273.52|5273.52|5280.98|5280.98|5269.72|5269.72|0
1586868900000|2020-04-14 12:55:00|5275.31|5275.31|5266.59|5266.59|5280.67|5280.67|5266.59|5266.59|0
1586869200000|2020-04-14 13:00:00|5264.8|5264.8|5272.74|5272.74|5275.08|5275.08|5263.93|5263.93|0
1586869500000|2020-04-14 13:05:00|5273.04|5273.04|5272.22|5272.22|5278.63|5278.63|5271.23|5271.23|0
1586869800000|2020-04-14 13:10:00|5270.44|5270.44|5279.46|5279.46|5279.46|5279.46|5270.44|5270.44|0
1586870100000|2020-04-14 13:15:00|5277.67|5277.67|5278.71|5278.71|5281.16|5281.16|5273.84|5273.84|0
1586870400000|2020-04-14 13:20:00|5278.19|5278.19|5270.69|5270.69|5279.02|5279.02|5270.6|5270.6|0
1586870700000|2020-04-14 13:25:00|5270.51|5270.51|5267.15|5267.15|5271.44|5271.44|5266.26|5266.26|0
1586871000000|2020-04-14 13:30:00|5268.93|5268.93|5280.05|5280.05|5281.06|5281.06|5261.81|5261.81|0
1586871300000|2020-04-14 13:35:00|5276.48|5276.48|5297.01|5297.01|5297.01|5297.01|5276.48|5276.48|0
1586871600000|2020-04-14 13:40:00|5293.44|5293.44|5294.95|5294.95|5296.73|5296.73|5290.07|5290.07|0
1586871900000|2020-04-14 13:45:00|5296.73|5296.73|5300.07|5300.07|5300.07|5300.07|5284.23|5284.23|0
1586872200000|2020-04-14 13:50:00|5300.68|5300.68|5300.24|5300.24|5304.5|5304.5|5296.68|5296.68|0
1586872500000|2020-04-14 13:55:00|5299.61|5299.61|5293.65|5293.65|5310.01|5310.01|5293.2|5293.2|0
1586872800000|2020-04-14 14:00:00|5295.44|5295.44|5279.22|5279.22|5295.44|5295.44|5278.56|5278.56|0
1586873100000|2020-04-14 14:05:00|5275.65|5275.65|5290.64|5290.64|5292.77|5292.77|5274.55|5274.55|0
1586873400000|2020-04-14 14:10:00|5299.57|5299.57|5299.51|5299.51|5305.48|5305.48|5295.83|5295.83|0
1586873700000|2020-04-14 14:15:00|5297.72|5297.72|5309.57|5309.57|5310.41|5310.41|5297.72|5297.72|0
1586874000000|2020-04-14 14:20:00|5306|5306|5303.66|5303.66|5311.89|5311.89|5301.87|5301.87|0
1586874300000|2020-04-14 14:25:00|5303.57|5303.57|5294.89|5294.89|5303.57|5303.57|5285.11|5285.11|0
1586874600000|2020-04-14 14:30:00|5295.24|5295.24|5295|5295|5297.24|5297.24|5287.6|5287.6|0
1586874900000|2020-04-14 14:35:00|5289.64|5289.64|5288.34|5288.34|5293.65|5293.65|5284.89|5284.89|0
1586875200000|2020-04-14 14:40:00|5287.92|5287.92|5295.81|5295.81|5296.83|5296.83|5286.75|5286.75|0
1586875500000|2020-04-14 14:45:00|5297.6|5297.6|5300.2|5300.2|5305.01|5305.01|5294.84|5294.84|0
1586875800000|2020-04-14 14:50:00|5300.12|5300.12|5288.63|5288.63|5300.12|5300.12|5285.69|5285.69|0
1586876100000|2020-04-14 14:55:00|5290.42|5290.42|5273.6|5273.6|5290.42|5290.42|5270.92|5270.92|0
1586876400000|2020-04-14 15:00:00|5271.81|5271.81|5266.54|5266.54|5281.14|5281.14|5266.54|5266.54|0
1586876700000|2020-04-14 15:05:00|5266.32|5266.32|5260.47|5260.47|5266.32|5266.32|5242.65|5242.65|0
1586877000000|2020-04-14 15:10:00|5260.89|5260.89|5251.16|5251.16|5267.17|5267.17|5243.87|5243.87|0
1586877300000|2020-04-14 15:15:00|5252.94|5252.94|5231.75|5231.75|5255.18|5255.18|5231.75|5231.75|0
1586877600000|2020-04-14 15:20:00|5231.58|5231.58|5248.62|5248.62|5249.59|5249.59|5227.32|5227.32|0
1586877900000|2020-04-14 15:25:00|5248.44|5248.44|5237.59|5237.59|5253.88|5253.88|5229.79|5229.79|0
1586934900000|2020-04-15 07:15:00|5128.39|5128.39|5125.7|5125.7|5145.73|5145.73|5123.91|5123.91|0
1586935200000|2020-04-15 07:20:00|5127.49|5127.49|5116.61|5116.61|5138.94|5138.94|5105.89|5105.89|0
1586935500000|2020-04-15 07:25:00|5115.77|5115.77|5105.24|5105.24|5115.77|5115.77|5098.44|5098.44|0
1586935800000|2020-04-15 07:30:00|5099.88|5099.88|5076.29|5076.29|5099.88|5099.88|5069.33|5069.33|0
1586936100000|2020-04-15 07:35:00|5070.94|5070.94|5057.55|5057.55|5074.51|5074.51|5052.03|5052.03|0
1586936400000|2020-04-15 07:40:00|5055.76|5055.76|5055.46|5055.46|5059.85|5059.85|5039.12|5039.12|0
1586936700000|2020-04-15 07:45:00|5055.1|5055.1|5049.38|5049.38|5066.38|5066.38|5049.21|5049.21|0
1586937000000|2020-04-15 07:50:00|5047.23|5047.23|5031.36|5031.36|5051.18|5051.18|5026|5026|0
1586937300000|2020-04-15 07:55:00|5027.79|5027.79|5006.07|5006.07|5030.73|5030.73|5006.07|5006.07|0
1586937600000|2020-04-15 08:00:00|5005.85|5005.85|5047.6|5047.6|5052.96|5052.96|5002.78|5002.78|0
1586937900000|2020-04-15 08:05:00|5049.39|5049.39|5058.83|5058.83|5058.83|5058.83|5049.39|5049.39|0
1586938200000|2020-04-15 08:10:00|5059.14|5059.14|5068.07|5068.07|5069.86|5069.86|5057.35|5057.35|0
1586938500000|2020-04-15 08:15:00|5066.54|5066.54|5069.6|5069.6|5076.58|5076.58|5061.18|5061.18|0
1586938800000|2020-04-15 08:20:00|5069.69|5069.69|5089.62|5089.62|5096.77|5096.77|5069.25|5069.25|0
1586939100000|2020-04-15 08:25:00|5090.06|5090.06|5096.39|5096.39|5103.54|5103.54|5090.06|5090.06|0
1586939400000|2020-04-15 08:30:00|5094.61|5094.61|5078.98|5078.98|5095.05|5095.05|5071.83|5071.83|0
1586939700000|2020-04-15 08:35:00|5071.83|5071.83|5054.84|5054.84|5071.83|5071.83|5054.84|5054.84|0
1586940000000|2020-04-15 08:40:00|5055.2|5055.2|5052.97|5052.97|5063.38|5063.38|5050.88|5050.88|0
1586940300000|2020-04-15 08:45:00|5053.6|5053.6|5027.78|5027.78|5053.81|5053.81|5027.78|5027.78|0
1586940600000|2020-04-15 08:50:00|5025.99|5025.99|5027.34|5027.34|5031.78|5031.78|5016.14|5016.14|0
1586940900000|2020-04-15 08:55:00|5021.98|5021.98|5030.63|5030.63|5039.18|5039.18|5013.27|5013.27|0
1586941200000|2020-04-15 09:00:00|5032.42|5032.42|5023.8|5023.8|5034.2|5034.2|5012.09|5012.09|0
1586941500000|2020-04-15 09:05:00|5027.37|5027.37|5022.27|5022.27|5027.37|5027.37|5018.44|5018.44|0
1586941800000|2020-04-15 09:10:00|5020.48|5020.48|5022.82|5022.82|5024.04|5024.04|5014.07|5014.07|0
1586942100000|2020-04-15 09:15:00|5023.34|5023.34|5025.74|5025.74|5032.53|5032.53|5018.6|5018.6|0
1586942400000|2020-04-15 09:20:00|5025.53|5025.53|5039.09|5039.09|5039.09|5039.09|5025.53|5025.53|0
1586942700000|2020-04-15 09:25:00|5039.4|5039.4|5040.54|5040.54|5048.42|5048.42|5036.97|5036.97|0
1586943000000|2020-04-15 09:30:00|5038.76|5038.76|5060.11|5060.11|5061.68|5061.68|5035.18|5035.18|0
1586943300000|2020-04-15 09:35:00|5061.34|5061.34|5058.19|5058.19|5066.7|5066.7|5050.63|5050.63|0
1586943600000|2020-04-15 09:40:00|5052.83|5052.83|5048.27|5048.27|5056.4|5056.4|5039.48|5039.48|0
1586943900000|2020-04-15 09:45:00|5048.18|5048.18|5058.93|5058.93|5058.93|5058.93|5046.39|5046.39|0
1586944200000|2020-04-15 09:50:00|5059.86|5059.86|5035.63|5035.63|5060.12|5060.12|5035.63|5035.63|0
1586944500000|2020-04-15 09:55:00|5037.41|5037.41|5045.79|5045.79|5049.36|5049.36|5037.41|5037.41|0
1586944800000|2020-04-15 10:00:00|5044|5044|5061.97|5061.97|5062.41|5062.41|5042.22|5042.22|0
1586945100000|2020-04-15 10:05:00|5060.19|5060.19|5050.37|5050.37|5060.19|5060.19|5050.37|5050.37|0
1586945400000|2020-04-15 10:10:00|5048.58|5048.58|5052.65|5052.65|5056.53|5056.53|5048.58|5048.58|0
1586945700000|2020-04-15 10:15:00|5049.08|5049.08|5053.21|5053.21|5058.57|5058.57|5041.93|5041.93|0
1586946000000|2020-04-15 10:20:00|5053.52|5053.52|5056.17|5056.17|5056.17|5056.17|5046.07|5046.07|0
1586946300000|2020-04-15 10:25:00|5056.26|5056.26|5058.9|5058.9|5059.03|5059.03|5051.25|5051.25|0
1586946600000|2020-04-15 10:30:00|5057.11|5057.11|5064.59|5064.59|5066.38|5066.38|5056.33|5056.33|0
1586946900000|2020-04-15 10:35:00|5062.8|5062.8|5068.62|5068.62|5068.62|5068.62|5057.44|5057.44|0
1586947200000|2020-04-15 10:40:00|5066.83|5066.83|5050.5|5050.5|5066.83|5066.83|5050.5|5050.5|0
1586947500000|2020-04-15 10:45:00|5052.28|5052.28|5043.94|5043.94|5052.28|5052.28|5043.02|5043.02|0
1586947800000|2020-04-15 10:50:00|5040.37|5040.37|5048.84|5048.84|5055.59|5055.59|5040.37|5040.37|0
1586948100000|2020-04-15 10:55:00|5048.62|5048.62|5054.85|5054.85|5055.26|5055.26|5048.44|5048.44|0
1586948400000|2020-04-15 11:00:00|5055.08|5055.08|5054.86|5054.86|5066.23|5066.23|5051.37|5051.37|0
1586948700000|2020-04-15 11:05:00|5053.08|5053.08|5062.39|5062.39|5062.39|5062.39|5048.62|5048.62|0
1586949000000|2020-04-15 11:10:00|5060.6|5060.6|5056.11|5056.11|5060.6|5060.6|5054.32|5054.32|0
1586949300000|2020-04-15 11:15:00|5054.32|5054.32|5053.02|5053.02|5057.89|5057.89|5049.28|5049.28|0
1586949600000|2020-04-15 11:20:00|5052.8|5052.8|5056.67|5056.67|5065.6|5065.6|5052.8|5052.8|0
1586949900000|2020-04-15 11:25:00|5058.46|5058.46|5065.55|5065.55|5065.55|5065.55|5056.61|5056.61|0
1586950200000|2020-04-15 11:30:00|5065.46|5065.46|5075.45|5075.45|5075.45|5075.45|5065.46|5065.46|0
1586950500000|2020-04-15 11:35:00|5075.67|5075.67|5075.8|5075.8|5079.13|5079.13|5071|5071|0
1586950800000|2020-04-15 11:40:00|5070.44|5070.44|5064.75|5064.75|5070.44|5070.44|5059.29|5059.29|0
1586951100000|2020-04-15 11:45:00|5066.54|5066.54|5058.7|5058.7|5070.2|5070.2|5058.7|5058.7|0
1586951400000|2020-04-15 11:50:00|5060.49|5060.49|5031.46|5031.46|5060.49|5060.49|5029.67|5029.67|0
1586951700000|2020-04-15 11:55:00|5029.67|5029.67|5040.14|5040.14|5040.14|5040.14|5027.48|5027.48|0
1586952000000|2020-04-15 12:00:00|5039.96|5039.96|5035.42|5035.42|5041.27|5041.27|5034.06|5034.06|0
1586952300000|2020-04-15 12:05:00|5037.21|5037.21|5028.71|5028.71|5037.82|5037.82|5025.14|5025.14|0
1586952600000|2020-04-15 12:10:00|5032.28|5032.28|5030.62|5030.62|5034.25|5034.25|5030.5|5030.5|0
1586952900000|2020-04-15 12:15:00|5034.19|5034.19|5034.61|5034.61|5037.51|5037.51|5030.37|5030.37|0
1586953200000|2020-04-15 12:20:00|5031.03|5031.03|5022.47|5022.47|5038.49|5038.49|5020.68|5020.68|0
1586953500000|2020-04-15 12:25:00|5024.26|5024.26|5018.89|5018.89|5026.04|5026.04|5016.55|5016.55|0
1586953800000|2020-04-15 12:30:00|5017.1|5017.1|5013.91|5013.91|5017.1|5017.1|5009.51|5009.51|0
1586954100000|2020-04-15 12:35:00|5010.33|5010.33|5004.7|5004.7|5017.48|5017.48|5000.9|5000.9|0
1586954400000|2020-04-15 12:40:00|5001.12|5001.12|5011.14|5011.14|5011.14|5011.14|4999.11|4999.11|0
1586954700000|2020-04-15 12:45:00|5007.56|5007.56|5004.62|5004.62|5007.56|5007.56|4991.48|4991.48|0
1586955000000|2020-04-15 12:50:00|5004.88|5004.88|4990.78|4990.78|5008.37|5008.37|4988.99|4988.99|0
1586955300000|2020-04-15 12:55:00|4994.35|4994.35|4984.52|4984.52|4994.35|4994.35|4976.26|4976.26|0
1586955600000|2020-04-15 13:00:00|4980.95|4980.95|4992.88|4992.88|4998.06|4998.06|4973.66|4973.66|0
1586955900000|2020-04-15 13:05:00|4991.1|4991.1|4986.26|4986.26|4991.79|4991.79|4983.94|4983.94|0
1586956200000|2020-04-15 13:10:00|4984.48|4984.48|4972.03|4972.03|4984.48|4984.48|4969.63|4969.63|0
1586956500000|2020-04-15 13:15:00|4968.46|4968.46|4972.96|4972.96|4982.86|4982.86|4966.96|4966.96|0
1586956800000|2020-04-15 13:20:00|4974.75|4974.75|4978.12|4978.12|4980.15|4980.15|4972.96|4972.96|0
1586957100000|2020-04-15 13:25:00|4976.33|4976.33|4990.86|4990.86|4993.07|4993.07|4970.97|4970.97|0
1586957400000|2020-04-15 13:30:00|4987.29|4987.29|4959.34|4959.34|4989.74|4989.74|4955.77|4955.77|0
1586957700000|2020-04-15 13:35:00|4957.55|4957.55|4973.45|4973.45|4973.45|4973.45|4957.55|4957.55|0
1586958000000|2020-04-15 13:40:00|4971.67|4971.67|4946.67|4946.67|4976.72|4976.72|4946.67|4946.67|0
1586958300000|2020-04-15 13:45:00|4945.44|4945.44|4938.81|4938.81|4947.23|4947.23|4934.21|4934.21|0
1586958600000|2020-04-15 13:50:00|4940.6|4940.6|4937.82|4937.82|4949.86|4949.86|4937.82|4937.82|0
1586958900000|2020-04-15 13:55:00|4936.71|4936.71|4945.47|4945.47|4945.55|4945.55|4927.17|4927.17|0
1586959200000|2020-04-15 14:00:00|4943.68|4943.68|4934.77|4934.77|4943.68|4943.68|4933.5|4933.5|0
1586959500000|2020-04-15 14:05:00|4933.54|4933.54|4941.56|4941.56|4942.64|4942.64|4930.01|4930.01|0
1586959800000|2020-04-15 14:10:00|4939.77|4939.77|4927.15|4927.15|4949.96|4949.96|4925.54|4925.54|0
1586960100000|2020-04-15 14:15:00|4925.36|4925.36|4899.7|4899.7|4928.02|4928.02|4899.7|4899.7|0
1586960400000|2020-04-15 14:20:00|4899.61|4899.61|4926.08|4926.08|4931.79|4931.79|4899.61|4899.61|0
1586960700000|2020-04-15 14:25:00|4924.29|4924.29|4932.02|4932.02|4934.51|4934.51|4917.89|4917.89|0
1586961000000|2020-04-15 14:30:00|4930.24|4930.24|4943.26|4943.26|4946.84|4946.84|4929.93|4929.93|0
1586961300000|2020-04-15 14:35:00|4942.96|4942.96|4938.19|4938.19|4954.47|4954.47|4931.48|4931.48|0
1586961600000|2020-04-15 14:40:00|4939.32|4939.32|4941.79|4941.79|4943.78|4943.78|4933.73|4933.73|0
1586961900000|2020-04-15 14:45:00|4942.09|4942.09|4951.11|4951.11|4954.41|4954.41|4937.98|4937.98|0
1586962200000|2020-04-15 14:50:00|4947.54|4947.54|4931.4|4931.4|4949.32|4949.32|4928.47|4928.47|0
1586962500000|2020-04-15 14:55:00|4929.62|4929.62|4939.87|4939.87|4941.57|4941.57|4927.22|4927.22|0
1586962800000|2020-04-15 15:00:00|4936.3|4936.3|4931.81|4931.81|4936.3|4936.3|4925.81|4925.81|0
1586963100000|2020-04-15 15:05:00|4931.55|4931.55|4914.8|4914.8|4931.55|4931.55|4914.8|4914.8|0
1586963400000|2020-04-15 15:10:00|4918.37|4918.37|4902.27|4902.27|4923.73|4923.73|4902.27|4902.27|0
1586963700000|2020-04-15 15:15:00|4900.48|4900.48|4882.45|4882.45|4902.27|4902.27|4880.04|4880.04|0
1586964000000|2020-04-15 15:20:00|4880.66|4880.66|4866.6|4866.6|4884.82|4884.82|4864.82|4864.82|0
1586964300000|2020-04-15 15:25:00|4863.03|4863.03|4871.44|4871.44|4874.22|4874.22|4853.83|4853.83|0
1587021300000|2020-04-16 07:15:00|4970.71|4970.71|4966.95|4966.95|4992.23|4992.23|4966.92|4966.92|0
1587021600000|2020-04-16 07:20:00|4981.24|4981.24|5001.78|5001.78|5007.66|5007.66|4981.24|4981.24|0
1587021900000|2020-04-16 07:25:00|5010.71|5010.71|5022.56|5022.56|5022.56|5022.56|5005.09|5005.09|0
1587022200000|2020-04-16 07:30:00|5023.79|5023.79|5045.52|5045.52|5054.09|5054.09|5023.79|5023.79|0
1587022500000|2020-04-16 07:35:00|5041.95|5041.95|5060.31|5060.31|5061.27|5061.27|5041.95|5041.95|0
1587022800000|2020-04-16 07:40:00|5059.89|5059.89|5027.71|5027.71|5072.07|5072.07|5025.9|5025.9|0
1587023100000|2020-04-16 07:45:00|5028.05|5028.05|5007.48|5007.48|5028.05|5028.05|5003.89|5003.89|0
1587023400000|2020-04-16 07:50:00|5006.52|5006.52|5008.33|5008.33|5014.59|5014.59|4999.07|4999.07|0
1587023700000|2020-04-16 07:55:00|5004.76|5004.76|5001.55|5001.55|5015.96|5015.96|5001.12|5001.12|0
1587024000000|2020-04-16 08:00:00|5001.33|5001.33|4983.53|4983.53|5001.33|5001.33|4976.77|4976.77|0
1587024300000|2020-04-16 08:05:00|4982|4982|4993.91|4993.91|4999.27|4999.27|4981.33|4981.33|0
1587024600000|2020-04-16 08:10:00|4992.13|4992.13|4988.11|4988.11|4995.7|4995.7|4988.11|4988.11|0
1587024900000|2020-04-16 08:15:00|4989.9|4989.9|4986.11|4986.11|4998.35|4998.35|4986.11|4986.11|0
1587025200000|2020-04-16 08:20:00|4984.89|4984.89|4980.93|4980.93|4984.89|4984.89|4967.99|4967.99|0
1587025500000|2020-04-16 08:25:00|4979.81|4979.81|4987.16|4987.16|4988.37|4988.37|4976.18|4976.18|0
1587025800000|2020-04-16 08:30:00|4990.74|4990.74|4990.05|4990.05|4998.09|4998.09|4981.58|4981.58|0
1587026100000|2020-04-16 08:35:00|4991.84|4991.84|4995.04|4995.04|5005.54|5005.54|4981.18|4981.18|0
1587026400000|2020-04-16 08:40:00|4994.15|4994.15|4976.2|4976.2|4994.15|4994.15|4973.88|4973.88|0
1587026700000|2020-04-16 08:45:00|4969.05|4969.05|4966.21|4966.21|4969.05|4969.05|4963.08|4963.08|0
1587027000000|2020-04-16 08:50:00|4965.99|4965.99|4961.85|4961.85|4973.11|4973.11|4961.85|4961.85|0
1587027300000|2020-04-16 08:55:00|4962.74|4962.74|4970.25|4970.25|4975.7|4975.7|4962.29|4962.29|0
1587027600000|2020-04-16 09:00:00|4970.88|4970.88|4969.65|4969.65|4976.31|4976.31|4965.59|4965.59|0
1587027900000|2020-04-16 09:05:00|4969.43|4969.43|4983.71|4983.71|4987.28|4987.28|4965.63|4965.63|0
1587028200000|2020-04-16 09:10:00|4982.17|4982.17|4985.77|4985.77|4986.17|4986.17|4978.14|4978.14|0
1587028500000|2020-04-16 09:15:00|4985.55|4985.55|5000.84|5000.84|5005.28|5005.28|4985.55|4985.55|0
1587028800000|2020-04-16 09:20:00|5002.1|5002.1|4995.3|4995.3|5007.46|5007.46|4995.3|4995.3|0
1587029100000|2020-04-16 09:25:00|4993.51|4993.51|4975.29|4975.29|4994.38|4994.38|4975.29|4975.29|0
1587029400000|2020-04-16 09:30:00|4978.87|4978.87|4982.66|4982.66|4984.45|4984.45|4977.3|4977.3|0
1587029700000|2020-04-16 09:35:00|4982.36|4982.36|4986.02|4986.02|4993.61|4993.61|4978.72|4978.72|0
1587030000000|2020-04-16 09:40:00|4985.67|4985.67|4994.01|4994.01|4994.01|4994.01|4985.67|4985.67|0
1587030300000|2020-04-16 09:45:00|4995.79|4995.79|5003.39|5003.39|5003.47|5003.47|4995.79|4995.79|0
1587030600000|2020-04-16 09:50:00|5003.3|5003.3|5005.84|5005.84|5011.5|5011.5|5001.51|5001.51|0
1587030900000|2020-04-16 09:55:00|5005.17|5005.17|5002.71|5002.71|5005.17|5005.17|4998.07|4998.07|0
1587031200000|2020-04-16 10:00:00|5001.79|5001.79|4981.39|4981.39|5003.72|5003.72|4981.39|4981.39|0
1587031500000|2020-04-16 10:05:00|4981.61|4981.61|4985.27|4985.27|4987.05|4987.05|4974.55|4974.55|0
1587031800000|2020-04-16 10:10:00|4987.05|4987.05|5002.41|5002.41|5002.41|5002.41|4987.05|4987.05|0
1587032100000|2020-04-16 10:15:00|5001.96|5001.96|4998.08|4998.08|5001.96|5001.96|4996.3|4996.3|0
1587032400000|2020-04-16 10:20:00|4998.75|4998.75|5000.28|5000.28|5003.85|5003.85|4998.08|4998.08|0
1587032700000|2020-04-16 10:25:00|5000.46|5000.46|5012.2|5012.2|5012.2|5012.2|5000.46|5000.46|0
1587033000000|2020-04-16 10:30:00|5012.37|5012.37|5019.58|5019.58|5020.02|5020.02|5007.6|5007.6|0
1587033300000|2020-04-16 10:35:00|5020.03|5020.03|5016.63|5016.63|5027.35|5027.35|5016.63|5016.63|0
1587033600000|2020-04-16 10:40:00|5016.84|5016.84|5025.4|5025.4|5025.4|5025.4|5016.84|5016.84|0
1587033900000|2020-04-16 10:45:00|5025.18|5025.18|5013.13|5013.13|5025.4|5025.4|5013.13|5013.13|0
1587034200000|2020-04-16 10:50:00|5012.68|5012.68|5020.88|5020.88|5021.1|5021.1|5012.37|5012.37|0
1587034500000|2020-04-16 10:55:00|5020.79|5020.79|5037.58|5037.58|5037.58|5037.58|5020.79|5020.79|0
1587034800000|2020-04-16 11:00:00|5037.84|5037.84|5027.04|5027.04|5048.62|5048.62|5025.25|5025.25|0
1587035100000|2020-04-16 11:05:00|5023.47|5023.47|5006.23|5006.23|5025.7|5025.7|5006.23|5006.23|0
1587035400000|2020-04-16 11:10:00|5009.8|5009.8|5020.62|5020.62|5020.62|5020.62|5006.88|5006.88|0
1587035700000|2020-04-16 11:15:00|5022.4|5022.4|5025.12|5025.12|5025.12|5025.12|5017.97|5017.97|0
1587036000000|2020-04-16 11:20:00|5026.91|5026.91|5035.42|5035.42|5037.21|5037.21|5026.49|5026.49|0
1587036300000|2020-04-16 11:25:00|5035.94|5035.94|5044.37|5044.37|5044.37|5044.37|5035.94|5035.94|0
1587036600000|2020-04-16 11:30:00|5044.68|5044.68|5028.8|5028.8|5044.68|5044.68|5027.01|5027.01|0
1587036900000|2020-04-16 11:35:00|5023.44|5023.44|5008.78|5008.78|5023.44|5023.44|5008.78|5008.78|0
1587037200000|2020-04-16 11:40:00|5009.09|5009.09|4999.29|4999.29|5010.01|5010.01|4999.29|4999.29|0
1587037500000|2020-04-16 11:45:00|5002.86|5002.86|4997.67|4997.67|5002.86|5002.86|4997.44|4997.44|0
1587037800000|2020-04-16 11:50:00|4997.23|4997.23|5004.56|5004.56|5004.56|5004.56|4993.85|4993.85|0
1587038100000|2020-04-16 11:55:00|4999.2|4999.2|5002.34|5002.34|5002.69|5002.69|4995.54|4995.54|0
1587038400000|2020-04-16 12:00:00|5005.91|5005.91|5013.2|5013.2|5013.81|5013.81|5005.91|5005.91|0
1587038700000|2020-04-16 12:05:00|5013.11|5013.11|5007.7|5007.7|5013.11|5013.11|5007.7|5007.7|0
1587039000000|2020-04-16 12:10:00|5009.24|5009.24|5005.1|5005.1|5009.24|5009.24|5003.31|5003.31|0
1587039300000|2020-04-16 12:15:00|5005.45|5005.45|4994.59|4994.59|5005.45|5005.45|4994.59|4994.59|0
1587039600000|2020-04-16 12:20:00|4995.22|4995.22|5008.79|5008.79|5010.78|5010.78|4995.22|4995.22|0
1587039900000|2020-04-16 12:25:00|5012.37|5012.37|5017.95|5017.95|5018.12|5018.12|5010.98|5010.98|0
1587040200000|2020-04-16 12:30:00|5016.16|5016.16|5036.44|5036.44|5038.22|5038.22|5016.16|5016.16|0
1587040500000|2020-04-16 12:35:00|5036.18|5036.18|5043.66|5043.66|5049.1|5049.1|5036.18|5036.18|0
1587040800000|2020-04-16 12:40:00|5040.08|5040.08|5040.78|5040.78|5040.78|5040.78|5035.25|5035.25|0
1587041100000|2020-04-16 12:45:00|5040.69|5040.69|5046.15|5046.15|5048.86|5048.86|5038.9|5038.9|0
1587041400000|2020-04-16 12:50:00|5044.37|5044.37|5052.96|5052.96|5055.45|5055.45|5044.37|5044.37|0
1587041700000|2020-04-16 12:55:00|5053.67|5053.67|5057.97|5057.97|5057.97|5057.97|5051.75|5051.75|0
1587042000000|2020-04-16 13:00:00|5056.74|5056.74|5058.65|5058.65|5058.65|5058.65|5048.17|5048.17|0
1587042300000|2020-04-16 13:05:00|5055.07|5055.07|5060.86|5060.86|5065.18|5065.18|5053.23|5053.23|0
1587042600000|2020-04-16 13:10:00|5061.17|5061.17|5060.46|5060.46|5061.48|5061.48|5055.79|5055.79|0
1587042900000|2020-04-16 13:15:00|5059.62|5059.62|5056.38|5056.38|5063.53|5063.53|5056.38|5056.38|0
1587043200000|2020-04-16 13:20:00|5056.12|5056.12|5052.32|5052.32|5061.06|5061.06|5052.32|5052.32|0
1587043500000|2020-04-16 13:25:00|5052.15|5052.15|5055.11|5055.11|5055.11|5055.11|5046.26|5046.26|0
1587043800000|2020-04-16 13:30:00|5054.19|5054.19|5029.58|5029.58|5054.19|5054.19|5029.58|5029.58|0
1587044100000|2020-04-16 13:35:00|5031.37|5031.37|4998.6|4998.6|5031.37|5031.37|4996.81|4996.81|0
1587044400000|2020-04-16 13:40:00|4999.03|4999.03|4999.94|4999.94|5011.07|5011.07|4999.03|4999.03|0
1587044700000|2020-04-16 13:45:00|5000.55|5000.55|4998.27|4998.27|5016.63|5016.63|4993.47|4993.47|0
1587045000000|2020-04-16 13:50:00|4996.48|4996.48|4995.26|4995.26|5002.32|5002.32|4993.39|4993.39|0
1587045300000|2020-04-16 13:55:00|4997.05|4997.05|4983.2|4983.2|5003.1|5003.1|4977.78|4977.78|0
1587045600000|2020-04-16 14:00:00|4986.77|4986.77|4983.52|4983.52|4999.15|4999.15|4983.52|4983.52|0
1587045900000|2020-04-16 14:05:00|4985.31|4985.31|4995.82|4995.82|5004.98|5004.98|4985.22|4985.22|0
1587046200000|2020-04-16 14:10:00|4995.38|4995.38|4988.07|4988.07|4995.38|4995.38|4978.51|4978.51|0
1587046500000|2020-04-16 14:15:00|4988.43|4988.43|4998.7|4998.7|5002.58|5002.58|4983.6|4983.6|0
1587046800000|2020-04-16 14:20:00|4998.78|4998.78|4995.01|4995.01|4998.78|4998.78|4977.91|4977.91|0
1587047100000|2020-04-16 14:25:00|4993.22|4993.22|5009.78|5009.78|5009.78|5009.78|4986.86|4986.86|0
1587047400000|2020-04-16 14:30:00|5009.17|5009.17|5009.34|5009.34|5021.41|5021.41|5005.82|5005.82|0
1587047700000|2020-04-16 14:35:00|5009.12|5009.12|5007.94|5007.94|5019.63|5019.63|5006.15|5006.15|0
1587048000000|2020-04-16 14:40:00|5007.05|5007.05|5025.26|5025.26|5025.74|5025.74|5001.97|5001.97|0
1587048300000|2020-04-16 14:45:00|5023.48|5023.48|5033.87|5033.87|5037.44|5037.44|5017.94|5017.94|0
1587048600000|2020-04-16 14:50:00|5034.08|5034.08|5022.97|5022.97|5034.08|5034.08|5016.13|5016.13|0
1587048900000|2020-04-16 14:55:00|5026.55|5026.55|5036.04|5036.04|5044.26|5044.26|5025.93|5025.93|0
1587049200000|2020-04-16 15:00:00|5039.62|5039.62|5043.39|5043.39|5043.39|5043.39|5028.84|5028.84|0
1587049500000|2020-04-16 15:05:00|5041.6|5041.6|5062.47|5062.47|5071.41|5071.41|5039.56|5039.56|0
1587049800000|2020-04-16 15:10:00|5062.91|5062.91|5039.63|5039.63|5069.95|5069.95|5039.63|5039.63|0
1587050100000|2020-04-16 15:15:00|5041.42|5041.42|5033.23|5033.23|5045.71|5045.71|5032.15|5032.15|0
1587050400000|2020-04-16 15:20:00|5035.02|5035.02|5027.01|5027.01|5035.19|5035.19|5024.35|5024.35|0
1587050700000|2020-04-16 15:25:00|5026.71|5026.71|5039.29|5039.29|5042.86|5042.86|5021.34|5021.34|0
1587107700000|2020-04-17 07:15:00|5206.8|5206.8|5239.91|5239.91|5250.28|5250.28|5206.8|5206.8|0
1587108000000|2020-04-17 07:20:00|5240.25|5240.25|5266.11|5266.11|5271.47|5271.47|5238.47|5238.47|0
1587108300000|2020-04-17 07:25:00|5251.82|5251.82|5243.87|5243.87|5255.39|5255.39|5243.87|5243.87|0
1587108600000|2020-04-17 07:30:00|5243.27|5243.27|5218.66|5218.66|5248.63|5248.63|5218.66|5218.66|0
1587108900000|2020-04-17 07:35:00|5218.24|5218.24|5193.76|5193.76|5218.24|5218.24|5190.44|5190.44|0
1587109200000|2020-04-17 07:40:00|5194.44|5194.44|5165.35|5165.35|5194.59|5194.59|5161.78|5161.78|0
1587109500000|2020-04-17 07:45:00|5154.63|5154.63|5150.01|5150.01|5159.79|5159.79|5150.01|5150.01|0
1587109800000|2020-04-17 07:50:00|5157.16|5157.16|5161.01|5161.01|5168.16|5168.16|5152.08|5152.08|0
1587110100000|2020-04-17 07:55:00|5150.29|5150.29|5166.41|5166.41|5167.24|5167.24|5150.03|5150.03|0
1587110400000|2020-04-17 08:00:00|5161.05|5161.05|5183.2|5183.2|5190.35|5190.35|5157.47|5157.47|0
1587110700000|2020-04-17 08:05:00|5184.33|5184.33|5204.42|5204.42|5205.4|5205.4|5184.33|5184.33|0
1587111000000|2020-04-17 08:10:00|5215.14|5215.14|5194.32|5194.32|5217.76|5217.76|5186.78|5186.78|0
1587111300000|2020-04-17 08:15:00|5194.58|5194.58|5203.77|5203.77|5209.05|5209.05|5194.58|5194.58|0
1587111600000|2020-04-17 08:20:00|5205.56|5205.56|5209.78|5209.78|5217.01|5217.01|5205.56|5205.56|0
1587111900000|2020-04-17 08:25:00|5215.14|5215.14|5209.05|5209.05|5218.67|5218.67|5203.6|5203.6|0
1587112200000|2020-04-17 08:30:00|5209.94|5209.94|5219.57|5219.57|5221.07|5221.07|5206.37|5206.37|0
1587112500000|2020-04-17 08:35:00|5217.78|5217.78|5209.63|5209.63|5220.26|5220.26|5207.84|5207.84|0
1587112800000|2020-04-17 08:40:00|5207.84|5207.84|5210.69|5210.69|5214.26|5214.26|5207.84|5207.84|0
1587113100000|2020-04-17 08:45:00|5210.08|5210.08|5211.78|5211.78|5217.23|5217.23|5210.08|5210.08|0
1587113400000|2020-04-17 08:50:00|5213.56|5213.56|5197.48|5197.48|5213.56|5213.56|5193.91|5193.91|0
1587113700000|2020-04-17 08:55:00|5192.12|5192.12|5188.49|5188.49|5192.12|5192.12|5188.49|5188.49|0
1587114000000|2020-04-17 09:00:00|5189.16|5189.16|5186.04|5186.04|5189.76|5189.76|5177.07|5177.07|0
1587114300000|2020-04-17 09:05:00|5188.5|5188.5|5187.61|5187.61|5188.5|5188.5|5185.83|5185.83|0
1587114600000|2020-04-17 09:10:00|5188.88|5188.88|5191.82|5191.82|5191.82|5191.82|5188.88|5188.88|0
1587114900000|2020-04-17 09:15:00|5191.99|5191.99|5233.85|5233.85|5239.53|5239.53|5191.99|5191.99|0
1587115200000|2020-04-17 09:20:00|5228.49|5228.49|5223.47|5223.47|5237.76|5237.76|5218.11|5218.11|0
1587115500000|2020-04-17 09:25:00|5223.82|5223.82|5221.88|5221.88|5229.18|5229.18|5214.89|5214.89|0
1587115800000|2020-04-17 09:30:00|5218.3|5218.3|5218.08|5218.08|5219.87|5219.87|5214.51|5214.51|0
1587116100000|2020-04-17 09:35:00|5219.87|5219.87|5242.87|5242.87|5244.65|5244.65|5219.42|5219.42|0
1587116400000|2020-04-17 09:40:00|5237.51|5237.51|5234.54|5234.54|5249.12|5249.12|5232.08|5232.08|0
1587116700000|2020-04-17 09:45:00|5236.33|5236.33|5251.23|5251.23|5253.02|5253.02|5236.33|5236.33|0
1587117000000|2020-04-17 09:50:00|5252.12|5252.12|5257.46|5257.46|5272.58|5272.58|5252.12|5252.12|0
1587117300000|2020-04-17 09:55:00|5257.55|5257.55|5245.15|5245.15|5258.9|5258.9|5240.68|5240.68|0
1587117600000|2020-04-17 10:00:00|5243.36|5243.36|5213.01|5213.01|5243.36|5243.36|5211.22|5211.22|0
1587117900000|2020-04-17 10:05:00|5220.16|5220.16|5208.01|5208.01|5220.16|5220.16|5202.65|5202.65|0
1587118200000|2020-04-17 10:10:00|5209.79|5209.79|5203.86|5203.86|5210.92|5210.92|5203.86|5203.86|0
1587118500000|2020-04-17 10:15:00|5205.64|5205.64|5217.68|5217.68|5223.73|5223.73|5205.64|5205.64|0
1587118800000|2020-04-17 10:20:00|5218.46|5218.46|5219.21|5219.21|5227.7|5227.7|5216.98|5216.98|0
1587119100000|2020-04-17 10:25:00|5221|5221|5224.56|5224.56|5228.15|5228.15|5220.13|5220.13|0
1587119400000|2020-04-17 10:30:00|5220.99|5220.99|5215.35|5215.35|5220.99|5220.99|5207.99|5207.99|0
1587119700000|2020-04-17 10:35:00|5214.74|5214.74|5211.78|5211.78|5214.74|5214.74|5202.85|5202.85|0
1587120000000|2020-04-17 10:40:00|5209.99|5209.99|5208.81|5208.81|5216.57|5216.57|5202.67|5202.67|0
1587120300000|2020-04-17 10:45:00|5210.6|5210.6|5211.93|5211.93|5215.51|5215.51|5206.85|5206.85|0
1587120600000|2020-04-17 10:50:00|5213.72|5213.72|5217.59|5217.59|5217.59|5217.59|5211.81|5211.81|0
1587120900000|2020-04-17 10:55:00|5217.94|5217.94|5229.62|5229.62|5229.62|5229.62|5217.94|5217.94|0
1587121200000|2020-04-17 11:00:00|5231.41|5231.41|5226.89|5226.89|5231.63|5231.63|5226.89|5226.89|0
1587121500000|2020-04-17 11:05:00|5226.59|5226.59|5217.2|5217.2|5235.07|5235.07|5217.2|5217.2|0
1587121800000|2020-04-17 11:10:00|5220.77|5220.77|5216.74|5216.74|5220.77|5220.77|5215.87|5215.87|0
1587122100000|2020-04-17 11:15:00|5217.45|5217.45|5216.48|5216.48|5217.45|5217.45|5210.07|5210.07|0
1587122400000|2020-04-17 11:20:00|5216.65|5216.65|5215.71|5215.71|5218.1|5218.1|5213.75|5213.75|0
1587122700000|2020-04-17 11:25:00|5219.28|5219.28|5218.7|5218.7|5222.1|5222.1|5218.26|5218.26|0
1587123000000|2020-04-17 11:30:00|5224.06|5224.06|5218.79|5218.79|5224.06|5224.06|5211.29|5211.29|0
1587123300000|2020-04-17 11:35:00|5218.53|5218.53|5223.69|5223.69|5223.69|5223.69|5214.7|5214.7|0
1587123600000|2020-04-17 11:40:00|5221.9|5221.9|5212.7|5212.7|5222.25|5222.25|5212.7|5212.7|0
1587123900000|2020-04-17 11:45:00|5212.49|5212.49|5216.76|5216.76|5221.67|5221.67|5212.49|5212.49|0
1587124200000|2020-04-17 11:50:00|5218.11|5218.11|5212.58|5212.58|5221.87|5221.87|5212.58|5212.58|0
1587124500000|2020-04-17 11:55:00|5212.5|5212.5|5209.42|5209.42|5213.21|5213.21|5209.14|5209.14|0
1587124800000|2020-04-17 12:00:00|5209.34|5209.34|5215.04|5215.04|5215.04|5215.04|5209.08|5209.08|0
1587125100000|2020-04-17 12:05:00|5216.83|5216.83|5215.9|5215.9|5217.25|5217.25|5214.73|5214.73|0
1587125400000|2020-04-17 12:10:00|5216.21|5216.21|5209.66|5209.66|5216.21|5216.21|5207.28|5207.28|0
1587125700000|2020-04-17 12:15:00|5211.45|5211.45|5210.68|5210.68|5211.45|5211.45|5207.88|5207.88|0
1587126000000|2020-04-17 12:20:00|5210.77|5210.77|5208.98|5208.98|5214.34|5214.34|5208.98|5208.98|0
1587126300000|2020-04-17 12:25:00|5208.29|5208.29|5204.79|5204.79|5209.38|5209.38|5204.79|5204.79|0
1587126600000|2020-04-17 12:30:00|5204.45|5204.45|5197.55|5197.55|5206.84|5206.84|5196.86|5196.86|0
1587126900000|2020-04-17 12:35:00|5197.46|5197.46|5200.43|5200.43|5200.78|5200.78|5196.03|5196.03|0
1587127200000|2020-04-17 12:40:00|5200.95|5200.95|5210|5210|5210|5210|5200.52|5200.52|0
1587127500000|2020-04-17 12:45:00|5208.21|5208.21|5203.42|5203.42|5209.65|5209.65|5203.07|5203.07|0
1587127800000|2020-04-17 12:50:00|5203.33|5203.33|5203.95|5203.95|5206.91|5206.91|5201.99|5201.99|0
1587128100000|2020-04-17 12:55:00|5203.74|5203.74|5209.46|5209.46|5211.33|5211.33|5203.74|5203.74|0
1587128400000|2020-04-17 13:00:00|5205.89|5205.89|5199.29|5199.29|5205.89|5205.89|5198.6|5198.6|0
1587128700000|2020-04-17 13:05:00|5199.12|5199.12|5195.19|5195.19|5199.16|5199.16|5195.19|5195.19|0
1587129000000|2020-04-17 13:10:00|5195.64|5195.64|5199.1|5199.1|5199.41|5199.41|5192.99|5192.99|0
1587129300000|2020-04-17 13:15:00|5198.88|5198.88|5197.26|5197.26|5202.7|5202.7|5195.31|5195.31|0
1587129600000|2020-04-17 13:20:00|5199.04|5199.04|5201.8|5201.8|5202.72|5202.72|5197.26|5197.26|0
1587129900000|2020-04-17 13:25:00|5201.45|5201.45|5200.28|5200.28|5201.75|5201.75|5199.93|5199.93|0
1587130200000|2020-04-17 13:30:00|5200.36|5200.36|5198.61|5198.61|5203.48|5203.48|5192.18|5192.18|0
1587130500000|2020-04-17 13:35:00|5200.4|5200.4|5200.87|5200.87|5204.51|5204.51|5198.59|5198.59|0
1587130800000|2020-04-17 13:40:00|5199.08|5199.08|5197.04|5197.04|5200.87|5200.87|5195.66|5195.66|0
1587131100000|2020-04-17 13:45:00|5196.38|5196.38|5184.59|5184.59|5196.82|5196.82|5184.59|5184.59|0
1587131400000|2020-04-17 13:50:00|5182.8|5182.8|5179.27|5179.27|5187.78|5187.78|5177.83|5177.83|0
1587131700000|2020-04-17 13:55:00|5181.06|5181.06|5184.02|5184.02|5191.39|5191.39|5177.49|5177.49|0
1587132000000|2020-04-17 14:00:00|5182.24|5182.24|5180.99|5180.99|5184.66|5184.66|5175.14|5175.14|0
1587132300000|2020-04-17 14:05:00|5182.78|5182.78|5186.33|5186.33|5186.74|5186.74|5179.1|5179.1|0
1587132600000|2020-04-17 14:10:00|5184.54|5184.54|5164.25|5164.25|5185.65|5185.65|5158.89|5158.89|0
1587132900000|2020-04-17 14:15:00|5166.03|5166.03|5155.73|5155.73|5166.03|5166.03|5153.76|5153.76|0
1587133200000|2020-04-17 14:20:00|5153.94|5153.94|5163.92|5163.92|5164.44|5164.44|5150.37|5150.37|0
1587133500000|2020-04-17 14:25:00|5163.61|5163.61|5160.39|5160.39|5168.15|5168.15|5158.6|5158.6|0
1587133800000|2020-04-17 14:30:00|5160.3|5160.3|5151.47|5151.47|5165.79|5165.79|5147.9|5147.9|0
1587134100000|2020-04-17 14:35:00|5151.16|5151.16|5157.27|5157.27|5159.23|5159.23|5146.16|5146.16|0
1587134400000|2020-04-17 14:40:00|5157.58|5157.58|5146.08|5146.08|5161.15|5161.15|5146.08|5146.08|0
1587134700000|2020-04-17 14:45:00|5144.29|5144.29|5114.83|5114.83|5144.29|5144.29|5114.83|5114.83|0
1587135000000|2020-04-17 14:50:00|5115.45|5115.45|5145.83|5145.83|5146.14|5146.14|5115.45|5115.45|0
1587135300000|2020-04-17 14:55:00|5146.18|5146.18|5143.82|5143.82|5152.2|5152.2|5141.95|5141.95|0
1587135600000|2020-04-17 15:00:00|5143.91|5143.91|5157.81|5157.81|5161.77|5161.77|5141.86|5141.86|0
1587135900000|2020-04-17 15:05:00|5156.02|5156.02|5171.95|5171.95|5173.74|5173.74|5152.27|5152.27|0
1587136200000|2020-04-17 15:10:00|5172.26|5172.26|5174.98|5174.98|5179.3|5179.3|5168.91|5168.91|0
1587136500000|2020-04-17 15:15:00|5173.2|5173.2|5173.25|5173.25|5176.94|5176.94|5162.42|5162.42|0
1587136800000|2020-04-17 15:20:00|5173.04|5173.04|5167.79|5167.79|5173.25|5173.25|5156.57|5156.57|0
1587137100000|2020-04-17 15:25:00|5167.34|5167.34|5163.41|5163.41|5167.94|5167.94|5136.93|5136.93|0
1587366900000|2020-04-20 07:15:00|5149.46|5149.46|5161.61|5161.61|5174.39|5174.39|5144.1|5144.1|0
1587367200000|2020-04-20 07:20:00|5161.43|5161.43|5159.96|5159.96|5161.43|5161.43|5134.95|5134.95|0
1587367500000|2020-04-20 07:25:00|5160.18|5160.18|5167.35|5167.35|5180.49|5180.49|5160.18|5160.18|0
1587367800000|2020-04-20 07:30:00|5169.14|5169.14|5184|5184|5186.92|5186.92|5169.05|5169.05|0
1587368100000|2020-04-20 07:35:00|5180.43|5180.43|5174.65|5174.65|5181.91|5181.91|5174.65|5174.65|0
1587368400000|2020-04-20 07:40:00|5180.01|5180.01|5171.47|5171.47|5185.76|5185.76|5171.47|5171.47|0
1587368700000|2020-04-20 07:45:00|5169.68|5169.68|5171.99|5171.99|5171.99|5171.99|5164.85|5164.85|0
1587369000000|2020-04-20 07:50:00|5171.32|5171.32|5185.96|5185.96|5193.58|5193.58|5171.32|5171.32|0
1587369300000|2020-04-20 07:55:00|5182.38|5182.38|5173.34|5173.34|5182.38|5182.38|5167.98|5167.98|0
1587369600000|2020-04-20 08:00:00|5166.19|5166.19|5156.54|5156.54|5166.19|5166.19|5156.54|5156.54|0
1587369900000|2020-04-20 08:05:00|5149.39|5149.39|5146.87|5146.87|5154.02|5154.02|5145.08|5145.08|0
1587370200000|2020-04-20 08:10:00|5146.44|5146.44|5163.83|5163.83|5163.83|5163.83|5146.44|5146.44|0
1587370500000|2020-04-20 08:15:00|5160.25|5160.25|5162.36|5162.36|5163.83|5163.83|5154.89|5154.89|0
1587370800000|2020-04-20 08:20:00|5165.93|5165.93|5145.46|5145.46|5165.93|5165.93|5143.19|5143.19|0
1587371100000|2020-04-20 08:25:00|5145.15|5145.15|5138.06|5138.06|5148.96|5148.96|5138.06|5138.06|0
1587371400000|2020-04-20 08:30:00|5130.92|5130.92|5138.28|5138.28|5138.28|5138.28|5126.55|5126.55|0
1587371700000|2020-04-20 08:35:00|5140.06|5140.06|5143.37|5143.37|5146.95|5146.95|5139.8|5139.8|0
1587372000000|2020-04-20 08:40:00|5146.95|5146.95|5143.37|5143.37|5146.95|5146.95|5139.8|5139.8|0
1587372300000|2020-04-20 08:45:00|5145.16|5145.16|5140.95|5140.95|5146.95|5146.95|5139.42|5139.42|0
1587372600000|2020-04-20 08:50:00|5140.74|5140.74|5146.06|5146.06|5146.06|5146.06|5140.74|5140.74|0
1587372900000|2020-04-20 08:55:00|5149.64|5149.64|5147.83|5147.83|5155.41|5155.41|5145.76|5145.76|0
1587373200000|2020-04-20 09:00:00|5146.04|5146.04|5143.01|5143.01|5151.71|5151.71|5142.78|5142.78|0
1587373500000|2020-04-20 09:05:00|5139.43|5139.43|5144.12|5144.12|5144.12|5144.12|5135.18|5135.18|0
1587373800000|2020-04-20 09:10:00|5145.9|5145.9|5149.08|5149.08|5149.56|5149.56|5145.9|5145.9|0
1587374100000|2020-04-20 09:15:00|5149.5|5149.5|5136.99|5136.99|5149.5|5149.5|5133.42|5133.42|0
1587374400000|2020-04-20 09:20:00|5133.42|5133.42|5126.02|5126.02|5133.42|5133.42|5126.02|5126.02|0
1587374700000|2020-04-20 09:25:00|5125.58|5125.58|5129.29|5129.29|5129.29|5129.29|5123.15|5123.15|0
1587375000000|2020-04-20 09:30:00|5127.5|5127.5|5130.38|5130.38|5135.74|5135.74|5125.24|5125.24|0
1587375300000|2020-04-20 09:35:00|5130.55|5130.55|5122.67|5122.67|5131.07|5131.07|5122.67|5122.67|0
1587375600000|2020-04-20 09:40:00|5126.25|5126.25|5131.44|5131.44|5131.52|5131.52|5126.25|5126.25|0
1587375900000|2020-04-20 09:45:00|5132.36|5132.36|5123.59|5123.59|5132.36|5132.36|5123.59|5123.59|0
1587376200000|2020-04-20 09:50:00|5127.17|5127.17|5124.11|5124.11|5127.17|5127.17|5118.23|5118.23|0
1587376500000|2020-04-20 09:55:00|5123.76|5123.76|5103.5|5103.5|5124.11|5124.11|5103.5|5103.5|0
1587376800000|2020-04-20 10:00:00|5102.84|5102.84|5098.15|5098.15|5102.84|5102.84|5094.03|5094.03|0
1587377100000|2020-04-20 10:05:00|5099.94|5099.94|5091.45|5091.45|5106.62|5106.62|5091.45|5091.45|0
1587377400000|2020-04-20 10:10:00|5093.24|5093.24|5093.62|5093.62|5098.98|5098.98|5091.83|5091.83|0
1587377700000|2020-04-20 10:15:00|5086.47|5086.47|5087.44|5087.44|5090.81|5090.81|5085.08|5085.08|0
1587378000000|2020-04-20 10:20:00|5083.86|5083.86|5071.86|5071.86|5083.86|5083.86|5071.86|5071.86|0
1587378300000|2020-04-20 10:25:00|5071.01|5071.01|5062.6|5062.6|5076.37|5076.37|5057.24|5057.24|0
1587378600000|2020-04-20 10:30:00|5066.17|5066.17|5078.68|5078.68|5082.25|5082.25|5064.39|5064.39|0
1587378900000|2020-04-20 10:35:00|5080.47|5080.47|5084.42|5084.42|5084.42|5084.42|5076.32|5076.32|0
1587379200000|2020-04-20 10:40:00|5086.21|5086.21|5088.08|5088.08|5088.08|5088.08|5086.21|5086.21|0
1587379500000|2020-04-20 10:45:00|5084.51|5084.51|5081.06|5081.06|5086.3|5086.3|5075.92|5075.92|0
1587379800000|2020-04-20 10:50:00|5084.63|5084.63|5081.65|5081.65|5084.63|5084.63|5076.08|5076.08|0
1587380100000|2020-04-20 10:55:00|5081.47|5081.47|5095.7|5095.7|5095.92|5095.92|5081.47|5081.47|0
1587380400000|2020-04-20 11:00:00|5086.77|5086.77|5091.76|5091.76|5094.64|5094.64|5086.77|5086.77|0
1587380700000|2020-04-20 11:05:00|5097.12|5097.12|5091.25|5091.25|5097.12|5097.12|5089.81|5089.81|0
1587381000000|2020-04-20 11:10:00|5091.03|5091.03|5083.67|5083.67|5098.31|5098.31|5083.67|5083.67|0
1587381300000|2020-04-20 11:15:00|5081.89|5081.89|5071.3|5071.3|5081.89|5081.89|5071.3|5071.3|0
1587381600000|2020-04-20 11:20:00|5073.09|5073.09|5077.89|5077.89|5077.89|5077.89|5066.61|5066.61|0
1587381900000|2020-04-20 11:25:00|5076.1|5076.1|5070.08|5070.08|5081.42|5081.42|5070.08|5070.08|0
1587382200000|2020-04-20 11:30:00|5070.7|5070.7|5077.07|5077.07|5078.15|5078.15|5068.91|5068.91|0
1587382500000|2020-04-20 11:35:00|5078.86|5078.86|5072.89|5072.89|5078.86|5078.86|5072.89|5072.89|0
1587382800000|2020-04-20 11:40:00|5071.1|5071.1|5067.09|5067.09|5071.1|5071.1|5065.31|5065.31|0
1587383100000|2020-04-20 11:45:00|5083.17|5083.17|5067.27|5067.27|5083.17|5083.17|5067.27|5067.27|0
1587383400000|2020-04-20 11:50:00|5072.63|5072.63|5069.05|5069.05|5076.2|5076.2|5063.69|5063.69|0
1587383700000|2020-04-20 11:55:00|5061.91|5061.91|5057.73|5057.73|5070.84|5070.84|5057.73|5057.73|0
1587384000000|2020-04-20 12:00:00|5061.3|5061.3|5055.86|5055.86|5072.94|5072.94|5054.07|5054.07|0
1587384300000|2020-04-20 12:05:00|5054.07|5054.07|5055.66|5055.66|5062.05|5062.05|5049.16|5049.16|0
1587384600000|2020-04-20 12:10:00|5055.3|5055.3|5057.78|5057.78|5063.14|5063.14|5048.15|5048.15|0
1587384900000|2020-04-20 12:15:00|5057.47|5057.47|5062.11|5062.11|5062.28|5062.28|5056.84|5056.84|0
1587385200000|2020-04-20 12:20:00|5056.75|5056.75|5062.36|5062.36|5062.79|5062.79|5052.73|5052.73|0
1587385500000|2020-04-20 12:25:00|5065.94|5065.94|5070.11|5070.11|5070.11|5070.11|5065.94|5065.94|0
1587385800000|2020-04-20 12:30:00|5069.76|5069.76|5064.82|5064.82|5071.54|5071.54|5063.03|5063.03|0
1587386100000|2020-04-20 12:35:00|5066.61|5066.61|5064.38|5064.38|5071.52|5071.52|5064.38|5064.38|0
1587386400000|2020-04-20 12:40:00|5069.73|5069.73|5080.68|5080.68|5080.68|5080.68|5069.73|5069.73|0
1587386700000|2020-04-20 12:45:00|5079.84|5079.84|5086.72|5086.72|5086.72|5086.72|5078.05|5078.05|0
1587387000000|2020-04-20 12:50:00|5084.94|5084.94|5086.55|5086.55|5086.72|5086.72|5083.15|5083.15|0
1587387300000|2020-04-20 12:55:00|5090.12|5090.12|5095.94|5095.94|5097.73|5097.73|5090.12|5090.12|0
1587387600000|2020-04-20 13:00:00|5095.5|5095.5|5101.96|5101.96|5101.96|5101.96|5089.25|5089.25|0
1587387900000|2020-04-20 13:05:00|5101.73|5101.73|5104.07|5104.07|5104.74|5104.74|5096.15|5096.15|0
1587388200000|2020-04-20 13:10:00|5102.28|5102.28|5093.88|5093.88|5105.86|5105.86|5092.1|5092.1|0
1587388500000|2020-04-20 13:15:00|5093.7|5093.7|5099.19|5099.19|5099.19|5099.19|5090.26|5090.26|0
1587388800000|2020-04-20 13:20:00|5102.77|5102.77|5107.54|5107.54|5109.11|5109.11|5100.98|5100.98|0
1587389100000|2020-04-20 13:25:00|5105.76|5105.76|5109.3|5109.3|5114.58|5114.58|5105.76|5105.76|0
1587389400000|2020-04-20 13:30:00|5111.09|5111.09|5094.04|5094.04|5111.09|5111.09|5094.04|5094.04|0
1587389700000|2020-04-20 13:35:00|5093.69|5093.69|5092.31|5092.31|5097.27|5097.27|5090.12|5090.12|0
1587390000000|2020-04-20 13:40:00|5092.48|5092.48|5104.58|5104.58|5106.37|5106.37|5092.48|5092.48|0
1587390300000|2020-04-20 13:45:00|5106.37|5106.37|5132.59|5132.59|5136.42|5136.42|5106.37|5106.37|0
1587390600000|2020-04-20 13:50:00|5136.16|5136.16|5143.79|5143.79|5150.76|5150.76|5136.16|5136.16|0
1587390900000|2020-04-20 13:55:00|5144.4|5144.4|5147.19|5147.19|5147.19|5147.19|5141.69|5141.69|0
1587391200000|2020-04-20 14:00:00|5147.45|5147.45|5133.79|5133.79|5147.75|5147.75|5129.29|5129.29|0
1587391500000|2020-04-20 14:05:00|5133.12|5133.12|5139.35|5139.35|5141.13|5141.13|5131.81|5131.81|0
1587391800000|2020-04-20 14:10:00|5141.13|5141.13|5139.81|5139.81|5143.61|5143.61|5135.18|5135.18|0
1587392100000|2020-04-20 14:15:00|5139.55|5139.55|5136.55|5136.55|5139.55|5139.55|5132.61|5132.61|0
1587392400000|2020-04-20 14:20:00|5136.37|5136.37|5131.98|5131.98|5139.13|5139.13|5129.22|5129.22|0
1587392700000|2020-04-20 14:25:00|5133.77|5133.77|5121.13|5121.13|5135.56|5135.56|5121.13|5121.13|0
1587393000000|2020-04-20 14:30:00|5122.92|5122.92|5113.94|5113.94|5125.05|5125.05|5113.94|5113.94|0
1587393300000|2020-04-20 14:35:00|5113.63|5113.63|5105.37|5105.37|5114.8|5114.8|5105.37|5105.37|0
1587393600000|2020-04-20 14:40:00|5104.92|5104.92|5111.54|5111.54|5111.54|5111.54|5104.03|5104.03|0
1587393900000|2020-04-20 14:45:00|5113.33|5113.33|5122.97|5122.97|5125.72|5125.72|5113.33|5113.33|0
1587394200000|2020-04-20 14:50:00|5123.23|5123.23|5122.44|5122.44|5125.24|5125.24|5120.76|5120.76|0
1587394500000|2020-04-20 14:55:00|5120.65|5120.65|5115.22|5115.22|5130.46|5130.46|5113.43|5113.43|0
1587394800000|2020-04-20 15:00:00|5115.44|5115.44|5117.12|5117.12|5122.48|5122.48|5114.91|5114.91|0
1587395100000|2020-04-20 15:05:00|5117.47|5117.47|5113.87|5113.87|5121.47|5121.47|5111.69|5111.69|0
1587395400000|2020-04-20 15:10:00|5115.66|5115.66|5103.52|5103.52|5115.88|5115.88|5101.12|5101.12|0
1587395700000|2020-04-20 15:15:00|5103.34|5103.34|5103.1|5103.1|5108.63|5108.63|5098.37|5098.37|0
1587396000000|2020-04-20 15:20:00|5102.42|5102.42|5104.22|5104.22|5108.1|5108.1|5102.42|5102.42|0
1587396300000|2020-04-20 15:25:00|5102.43|5102.43|5117.56|5117.56|5121|5121|5092.3|5092.3|0
1587453300000|2020-04-21 07:15:00|5025.12|5025.12|5016.58|5016.58|5039.41|5039.41|5014.79|5014.79|0
1587453600000|2020-04-21 07:20:00|5018.36|5018.36|5015.73|5015.73|5022.81|5022.81|5012.09|5012.09|0
1587453900000|2020-04-21 07:25:00|5017.52|5017.52|5034.16|5034.16|5042.65|5042.65|5015.73|5015.73|0
1587454200000|2020-04-21 07:30:00|5037.73|5037.73|5034.33|5034.33|5039.69|5039.69|5032.37|5032.37|0
1587454500000|2020-04-21 07:35:00|5033.44|5033.44|5037.03|5037.03|5049.34|5049.34|5031.65|5031.65|0
1587454800000|2020-04-21 07:40:00|5037.21|5037.21|5048.83|5048.83|5054.88|5054.88|5032.25|5032.25|0
1587455100000|2020-04-21 07:45:00|5048.92|5048.92|5037.33|5037.33|5048.92|5048.92|5032.62|5032.62|0
1587455400000|2020-04-21 07:50:00|5036.66|5036.66|5048.73|5048.73|5050.71|5050.71|5036.66|5036.66|0
1587455700000|2020-04-21 07:55:00|5046.94|5046.94|5030.8|5030.8|5050.51|5050.51|5029.92|5029.92|0
1587456000000|2020-04-21 08:00:00|5030.58|5030.58|5053.61|5053.61|5053.61|5053.61|5027|5027|0
1587456300000|2020-04-21 08:05:00|5055.39|5055.39|5042.49|5042.49|5058.27|5058.27|5042.49|5042.49|0
1587456600000|2020-04-21 08:10:00|5041.96|5041.96|5057.69|5057.69|5062.4|5062.4|5041.96|5041.96|0
1587456900000|2020-04-21 08:15:00|5046.97|5046.97|5055.58|5055.58|5055.58|5055.58|5046.03|5046.03|0
1587457200000|2020-04-21 08:20:00|5055.79|5055.79|5047.54|5047.54|5058.81|5058.81|5042.18|5042.18|0
1587457500000|2020-04-21 08:25:00|5043.97|5043.97|5053.79|5053.79|5055.58|5055.58|5035.43|5035.43|0
1587457800000|2020-04-21 08:30:00|5050.22|5050.22|5035.55|5035.55|5050.22|5050.22|5034.86|5034.86|0
1587458100000|2020-04-21 08:35:00|5040.91|5040.91|5043.48|5043.48|5043.48|5043.48|5038.12|5038.12|0
1587458400000|2020-04-21 08:40:00|5041.7|5041.7|5043.66|5043.66|5043.66|5043.66|5038.12|5038.12|0
1587458700000|2020-04-21 08:45:00|5041.87|5041.87|5057.92|5057.92|5060.33|5060.33|5041|5041|0
1587459000000|2020-04-21 08:50:00|5052.56|5052.56|5051.38|5051.38|5063.53|5063.53|5045.42|5045.42|0
1587459300000|2020-04-21 08:55:00|5052.3|5052.3|5038.13|5038.13|5052.61|5052.61|5034.5|5034.5|0
1587459600000|2020-04-21 09:00:00|5036.35|5036.35|5038.11|5038.11|5045.25|5045.25|5030.38|5030.38|0
1587459900000|2020-04-21 09:05:00|5041.68|5041.68|5053.01|5053.01|5053.01|5053.01|5041.68|5041.68|0
1587460200000|2020-04-21 09:10:00|5056.58|5056.58|5049.19|5049.19|5059.09|5059.09|5038.26|5038.26|0
1587460500000|2020-04-21 09:15:00|5048.57|5048.57|5033.14|5033.14|5048.57|5048.57|5033.14|5033.14|0
1587460800000|2020-04-21 09:20:00|5032.03|5032.03|5044.54|5044.54|5046.5|5046.5|5032.03|5032.03|0
1587461100000|2020-04-21 09:25:00|5040.97|5040.97|5051.95|5051.95|5055.35|5055.35|5037.39|5037.39|0
1587461400000|2020-04-21 09:30:00|5053.73|5053.73|5045.62|5045.62|5055.52|5055.52|5041.57|5041.57|0
1587461700000|2020-04-21 09:35:00|5049.19|5049.19|5054.2|5054.2|5056.34|5056.34|5043.65|5043.65|0
1587462000000|2020-04-21 09:40:00|5053.85|5053.85|5058.14|5058.14|5061|5061|5053.85|5053.85|0
1587462300000|2020-04-21 09:45:00|5058.05|5058.05|5042.56|5042.56|5058.05|5058.05|5035.41|5035.41|0
1587462600000|2020-04-21 09:50:00|5043.23|5043.23|5034.75|5034.75|5043.23|5043.23|5032.51|5032.51|0
1587462900000|2020-04-21 09:55:00|5022.24|5022.24|5043.48|5043.48|5047.05|5047.05|5022.24|5022.24|0
1587463200000|2020-04-21 10:00:00|5039.9|5039.9|5046|5046|5046.17|5046.17|5039.86|5039.86|0
1587463500000|2020-04-21 10:05:00|5042.42|5042.42|5045.79|5045.79|5046.21|5046.21|5039.83|5039.83|0
1587463800000|2020-04-21 10:10:00|5045.96|5045.96|5048.12|5048.12|5052.25|5052.25|5045.96|5045.96|0
1587464100000|2020-04-21 10:15:00|5033.83|5033.83|5030.88|5030.88|5037.79|5037.79|5030.88|5030.88|0
1587464400000|2020-04-21 10:20:00|5032.66|5032.66|5040.87|5040.87|5040.87|5040.87|5027.3|5027.3|0
1587464700000|2020-04-21 10:25:00|5041.04|5041.04|5038.43|5038.43|5041.57|5041.57|5038|5038|0
1587465000000|2020-04-21 10:30:00|5039.27|5039.27|5035.96|5035.96|5039.27|5039.27|5035.7|5035.7|0
1587465300000|2020-04-21 10:35:00|5036.58|5036.58|5041.58|5041.58|5041.58|5041.58|5036.58|5036.58|0
1587465600000|2020-04-21 10:40:00|5041.67|5041.67|5057.5|5057.5|5058.21|5058.21|5041.67|5041.67|0
1587465900000|2020-04-21 10:45:00|5058.94|5058.94|5063.62|5063.62|5064.23|5064.23|5058.26|5058.26|0
1587466200000|2020-04-21 10:50:00|5065.4|5065.4|5070.1|5070.1|5074.47|5074.47|5065.32|5065.32|0
1587466500000|2020-04-21 10:55:00|5068.31|5068.31|5079.07|5079.07|5079.07|5079.07|5068.31|5068.31|0
1587466800000|2020-04-21 11:00:00|5079.6|5079.6|5078.86|5078.86|5084.94|5084.94|5074.78|5074.78|0
1587467100000|2020-04-21 11:05:00|5077.07|5077.07|5078.25|5078.25|5078.86|5078.86|5071.71|5071.71|0
1587467400000|2020-04-21 11:10:00|5076.46|5076.46|5091.7|5091.7|5091.7|5091.7|5072.89|5072.89|0
1587467700000|2020-04-21 11:15:00|5088.13|5088.13|5088.55|5088.55|5093.9|5093.9|5084.55|5084.55|0
1587468000000|2020-04-21 11:20:00|5090.34|5090.34|5091.39|5091.39|5091.83|5091.83|5089.92|5089.92|0
1587468300000|2020-04-21 11:25:00|5093.18|5093.18|5087.45|5087.45|5093.18|5093.18|5085.24|5085.24|0
1587468600000|2020-04-21 11:30:00|5089.24|5089.24|5076.64|5076.64|5091.03|5091.03|5076.64|5076.64|0
1587468900000|2020-04-21 11:35:00|5076.19|5076.19|5076.47|5076.47|5078.26|5078.26|5074.23|5074.23|0
1587469200000|2020-04-21 11:40:00|5069.32|5069.32|5073.38|5073.38|5073.38|5073.38|5069.32|5069.32|0
1587469500000|2020-04-21 11:45:00|5068.02|5068.02|5066.76|5066.76|5071.59|5071.59|5061.92|5061.92|0
1587469800000|2020-04-21 11:50:00|5066.67|5066.67|5076.29|5076.29|5076.29|5076.29|5063.22|5063.22|0
1587470100000|2020-04-21 11:55:00|5076.55|5076.55|5072.11|5072.11|5076.89|5076.89|5071.53|5071.53|0
1587470400000|2020-04-21 12:00:00|5070.33|5070.33|5073.86|5073.86|5075.44|5075.44|5064.97|5064.97|0
1587470700000|2020-04-21 12:05:00|5075.65|5075.65|5072.1|5072.1|5079.53|5079.53|5072.1|5072.1|0
1587471000000|2020-04-21 12:10:00|5073.89|5073.89|5073.94|5073.94|5077.29|5077.29|5069.75|5069.75|0
1587471300000|2020-04-21 12:15:00|5075.72|5075.72|5071.3|5071.3|5075.72|5075.72|5069.51|5069.51|0
1587471600000|2020-04-21 12:20:00|5071.64|5071.64|5073.74|5073.74|5077|5077|5068.38|5068.38|0
1587471900000|2020-04-21 12:25:00|5075.52|5075.52|5086.09|5086.09|5086.09|5086.09|5071.95|5071.95|0
1587472200000|2020-04-21 12:30:00|5085.42|5085.42|5080.42|5080.42|5085.42|5085.42|5076.84|5076.84|0
1587472500000|2020-04-21 12:35:00|5078.63|5078.63|5074.92|5074.92|5080.59|5080.59|5074.92|5074.92|0
1587472800000|2020-04-21 12:40:00|5073.14|5073.14|5071.06|5071.06|5075.87|5075.87|5070.88|5070.88|0
1587473100000|2020-04-21 12:45:00|5070.83|5070.83|5071.2|5071.2|5072.35|5072.35|5066.99|5066.99|0
1587473400000|2020-04-21 12:50:00|5072.98|5072.98|5068.16|5068.16|5072.98|5072.98|5067.41|5067.41|0
1587473700000|2020-04-21 12:55:00|5068.42|5068.42|5058.16|5058.16|5068.46|5068.46|5052.8|5052.8|0
1587474000000|2020-04-21 13:00:00|5063.52|5063.52|5054.15|5054.15|5063.52|5063.52|5054.15|5054.15|0
1587474300000|2020-04-21 13:05:00|5057.72|5057.72|5061.58|5061.58|5063.67|5063.67|5057.72|5057.72|0
1587474600000|2020-04-21 13:10:00|5061.75|5061.75|5058.44|5058.44|5061.75|5061.75|5057.83|5057.83|0
1587474900000|2020-04-21 13:15:00|5060.23|5060.23|5061.04|5061.04|5062.83|5062.83|5057.47|5057.47|0
1587475200000|2020-04-21 13:20:00|5061.66|5061.66|5079.24|5079.24|5079.61|5079.61|5061.66|5061.66|0
1587475500000|2020-04-21 13:25:00|5079.66|5079.66|5075.57|5075.57|5086.09|5086.09|5075.57|5075.57|0
1587475800000|2020-04-21 13:30:00|5077.36|5077.36|5071.99|5071.99|5077.36|5077.36|5065.45|5065.45|0
1587476100000|2020-04-21 13:35:00|5068.42|5068.42|5061.57|5061.57|5068.42|5068.42|5056.68|5056.68|0
1587476400000|2020-04-21 13:40:00|5063.36|5063.36|5081.13|5081.13|5081.13|5081.13|5063.36|5063.36|0
1587476700000|2020-04-21 13:45:00|5081.21|5081.21|5104.04|5104.04|5110.06|5110.06|5081.21|5081.21|0
1587477000000|2020-04-21 13:50:00|5105.83|5105.83|5112.23|5112.23|5112.58|5112.58|5104.04|5104.04|0
1587477300000|2020-04-21 13:55:00|5108.66|5108.66|5127.9|5127.9|5136.79|5136.79|5099.73|5099.73|0
1587477600000|2020-04-21 14:00:00|5128.26|5128.26|5114.83|5114.83|5132.85|5132.85|5103.07|5103.07|0
1587477900000|2020-04-21 14:05:00|5113.95|5113.95|5097.76|5097.76|5113.95|5113.95|5097.4|5097.4|0
1587478200000|2020-04-21 14:10:00|5095.97|5095.97|5085.95|5085.95|5096.19|5096.19|5082.37|5082.37|0
1587478500000|2020-04-21 14:15:00|5085.77|5085.77|5081.08|5081.08|5091.44|5091.44|5079.3|5079.3|0
1587478800000|2020-04-21 14:20:00|5081.53|5081.53|5105.51|5105.51|5105.51|5105.51|5077.96|5077.96|0
1587479100000|2020-04-21 14:25:00|5101.93|5101.93|5099.36|5099.36|5107.81|5107.81|5094.18|5094.18|0
1587479400000|2020-04-21 14:30:00|5100.28|5100.28|5093.64|5093.64|5105.24|5105.24|5088.94|5088.94|0
1587479700000|2020-04-21 14:35:00|5088.28|5088.28|5092.52|5092.52|5092.52|5092.52|5086.49|5086.49|0
1587480000000|2020-04-21 14:40:00|5090.73|5090.73|5091.95|5091.95|5097.96|5097.96|5087.3|5087.3|0
1587480300000|2020-04-21 14:45:00|5091.42|5091.42|5091.77|5091.77|5098.6|5098.6|5086.41|5086.41|0
1587480600000|2020-04-21 14:50:00|5089.98|5089.98|5089.28|5089.28|5094.99|5094.99|5085.44|5085.44|0
1587480900000|2020-04-21 14:55:00|5091.06|5091.06|5087.29|5087.29|5092.85|5092.85|5085.48|5085.48|0
1587481200000|2020-04-21 15:00:00|5086.87|5086.87|5078.07|5078.07|5086.87|5086.87|5070.61|5070.61|0
1587481500000|2020-04-21 15:05:00|5078.29|5078.29|5065.11|5065.11|5084.1|5084.1|5065.11|5065.11|0
1587481800000|2020-04-21 15:10:00|5063.32|5063.32|5032.86|5032.86|5065.11|5065.11|5032.86|5032.86|0
1587482100000|2020-04-21 15:15:00|5031.08|5031.08|5037.75|5037.75|5037.75|5037.75|5018.85|5018.85|0
1587482400000|2020-04-21 15:20:00|5038.2|5038.2|5017.98|5017.98|5048.33|5048.33|5017.98|5017.98|0
1587482700000|2020-04-21 15:25:00|5018.15|5018.15|5010.18|5010.18|5020.01|5020.01|4996.54|4996.54|0
1587539700000|2020-04-22 07:15:00|5151.49|5151.49|5161.33|5161.33|5172.05|5172.05|5151.49|5151.49|0
1587540000000|2020-04-22 07:20:00|5157.76|5157.76|5179.59|5179.59|5179.59|5179.59|5147.6|5147.6|0
1587540300000|2020-04-22 07:25:00|5181.38|5181.38|5187.91|5187.91|5193.88|5193.88|5175.83|5175.83|0
1587540600000|2020-04-22 07:30:00|5186.12|5186.12|5189.79|5189.79|5217.97|5217.97|5184.55|5184.55|0
1587540900000|2020-04-22 07:35:00|5184.43|5184.43|5158.08|5158.08|5195.15|5195.15|5150.93|5150.93|0
1587541200000|2020-04-22 07:40:00|5159.86|5159.86|5197.14|5197.14|5198.93|5198.93|5159.86|5159.86|0
1587541500000|2020-04-22 07:45:00|5197.68|5197.68|5199.31|5199.31|5208.24|5208.24|5195.74|5195.74|0
1587541800000|2020-04-22 07:50:00|5199|5199|5207.8|5207.8|5208.76|5208.76|5199|5199|0
1587542100000|2020-04-22 07:55:00|5204.23|5204.23|5217.6|5217.6|5221.17|5221.17|5198.87|5198.87|0
1587542400000|2020-04-22 08:00:00|5221.17|5221.17|5230.41|5230.41|5230.41|5230.41|5213.41|5213.41|0
1587542700000|2020-04-22 08:05:00|5226.84|5226.84|5241.21|5241.21|5241.44|5241.44|5224.74|5224.74|0
1587543000000|2020-04-22 08:10:00|5239.42|5239.42|5231.23|5231.23|5242.04|5242.04|5231.23|5231.23|0
1587543300000|2020-04-22 08:15:00|5230.89|5230.89|5237.95|5237.95|5239.82|5239.82|5229.1|5229.1|0
1587543600000|2020-04-22 08:20:00|5237.64|5237.64|5235.32|5235.32|5241.21|5241.21|5232.28|5232.28|0
1587543900000|2020-04-22 08:25:00|5235.01|5235.01|5239.79|5239.79|5240.46|5240.46|5229.74|5229.74|0
1587544200000|2020-04-22 08:30:00|5234.43|5234.43|5244.79|5244.79|5244.79|5244.79|5232.59|5232.59|0
1587544500000|2020-04-22 08:35:00|5246.57|5246.57|5271.64|5271.64|5284.15|5284.15|5246.57|5246.57|0
1587544800000|2020-04-22 08:40:00|5269.85|5269.85|5266.5|5266.5|5271.13|5271.13|5259.13|5259.13|0
1587545100000|2020-04-22 08:45:00|5275.44|5275.44|5277.33|5277.33|5277.56|5277.56|5269.99|5269.99|0
1587545400000|2020-04-22 08:50:00|5279.12|5279.12|5282.22|5282.22|5282.22|5282.22|5270.19|5270.19|0
1587545700000|2020-04-22 08:55:00|5283.15|5283.15|5282.6|5282.6|5288.04|5288.04|5281.36|5281.36|0
1587546000000|2020-04-22 09:00:00|5286.17|5286.17|5284.97|5284.97|5301.46|5301.46|5281.7|5281.7|0
1587546300000|2020-04-22 09:05:00|5286.76|5286.76|5297.43|5297.43|5299.22|5299.22|5286.76|5286.76|0
1587546600000|2020-04-22 09:10:00|5292.07|5292.07|5297.88|5297.88|5297.88|5297.88|5274.2|5274.2|0
1587546900000|2020-04-22 09:15:00|5296.1|5296.1|5275.41|5275.41|5297.88|5297.88|5275.41|5275.41|0
1587547200000|2020-04-22 09:20:00|5278.99|5278.99|5257.02|5257.02|5284.35|5284.35|5257.02|5257.02|0
1587547500000|2020-04-22 09:25:00|5255.23|5255.23|5265.69|5265.69|5269.53|5269.53|5255.23|5255.23|0
1587547800000|2020-04-22 09:30:00|5265.52|5265.52|5274.8|5274.8|5274.8|5274.8|5265.52|5265.52|0
1587548100000|2020-04-22 09:35:00|5273.01|5273.01|5266.67|5266.67|5276.59|5276.59|5266.67|5266.67|0
1587548400000|2020-04-22 09:40:00|5268.46|5268.46|5264.18|5264.18|5268.46|5268.46|5260.61|5260.61|0
1587548700000|2020-04-22 09:45:00|5260.61|5260.61|5263.44|5263.44|5270.59|5270.59|5260.3|5260.3|0
1587549000000|2020-04-22 09:50:00|5256.3|5256.3|5268.88|5268.88|5270.67|5270.67|5255.94|5255.94|0
1587549300000|2020-04-22 09:55:00|5268.67|5268.67|5271.56|5271.56|5273.6|5273.6|5267.81|5267.81|0
1587549600000|2020-04-22 10:00:00|5273.34|5273.34|5252.6|5252.6|5273.34|5273.34|5252.6|5252.6|0
1587549900000|2020-04-22 10:05:00|5256.17|5256.17|5258.27|5258.27|5263.63|5263.63|5253.77|5253.77|0
1587550200000|2020-04-22 10:10:00|5256.48|5256.48|5256.26|5256.26|5266.03|5266.03|5255.95|5255.95|0
1587550500000|2020-04-22 10:15:00|5261.62|5261.62|5256.01|5256.01|5266.63|5266.63|5247.49|5247.49|0
1587550800000|2020-04-22 10:20:00|5250.65|5250.65|5261.23|5261.23|5266.72|5266.72|5250.65|5250.65|0
1587551100000|2020-04-22 10:25:00|5261.54|5261.54|5269.03|5269.03|5269.03|5269.03|5258.83|5258.83|0
1587551400000|2020-04-22 10:30:00|5269.45|5269.45|5265.64|5265.64|5271.66|5271.66|5265.64|5265.64|0
1587551700000|2020-04-22 10:35:00|5266.07|5266.07|5265.29|5265.29|5266.16|5266.16|5262.58|5262.58|0
1587552000000|2020-04-22 10:40:00|5264.37|5264.37|5270|5270|5270|5270|5263.26|5263.26|0
1587552300000|2020-04-22 10:45:00|5271.78|5271.78|5271.78|5271.78|5273.57|5273.57|5271.78|5271.78|0
1587552600000|2020-04-22 10:50:00|5273.57|5273.57|5271.8|5271.8|5274.2|5274.2|5268.23|5268.23|0
1587552900000|2020-04-22 10:55:00|5271.45|5271.45|5274.36|5274.36|5274.94|5274.94|5269.22|5269.22|0
1587553200000|2020-04-22 11:00:00|5279.72|5279.72|5269.6|5269.6|5279.72|5279.72|5269.6|5269.6|0
1587553500000|2020-04-22 11:05:00|5270.67|5270.67|5279.6|5279.6|5280.27|5280.27|5270.67|5270.67|0
1587553800000|2020-04-22 11:10:00|5279.43|5279.43|5282.89|5282.89|5282.98|5282.98|5277.01|5277.01|0
1587554100000|2020-04-22 11:15:00|5283.51|5283.51|5299.3|5299.3|5299.3|5299.3|5283.51|5283.51|0
1587554400000|2020-04-22 11:20:00|5299.83|5299.83|5296.52|5296.52|5300.1|5300.1|5296.52|5296.52|0
1587554700000|2020-04-22 11:25:00|5298.31|5298.31|5291.78|5291.78|5302.5|5302.5|5286.42|5286.42|0
1587555000000|2020-04-22 11:30:00|5288.21|5288.21|5291.97|5291.97|5291.97|5291.97|5287.78|5287.78|0
1587555300000|2020-04-22 11:35:00|5293.76|5293.76|5285.5|5285.5|5293.76|5293.76|5279.47|5279.47|0
1587555600000|2020-04-22 11:40:00|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|0
1587555900000|2020-04-22 11:45:00|5286.94|5286.94|5288.51|5288.51|5292.61|5292.61|5286.94|5286.94|0
1587556200000|2020-04-22 11:50:00|5286.72|5286.72|5290.9|5290.9|5291.42|5291.42|5286.72|5286.72|0
1587556500000|2020-04-22 11:55:00|5291.12|5291.12|5301.65|5301.65|5303.89|5303.89|5291.12|5291.12|0
1587556800000|2020-04-22 12:00:00|5301.23|5301.23|5298.23|5298.23|5304.81|5304.81|5296.44|5296.44|0
1587557100000|2020-04-22 12:05:00|5300.01|5300.01|5298.45|5298.45|5301.37|5301.37|5294.88|5294.88|0
1587557400000|2020-04-22 12:10:00|5294.88|5294.88|5288.66|5288.66|5299.38|5299.38|5283.3|5283.3|0
1587557700000|2020-04-22 12:15:00|5290.44|5290.44|5293.25|5293.25|5296.15|5296.15|5288.66|5288.66|0
1587558000000|2020-04-22 12:20:00|5293.92|5293.92|5287.72|5287.72|5294.61|5294.61|5285.68|5285.68|0
1587558300000|2020-04-22 12:25:00|5288.06|5288.06|5298.33|5298.33|5303.69|5303.69|5288.06|5288.06|0
1587558600000|2020-04-22 12:30:00|5298.11|5298.11|5303.93|5303.93|5307.5|5307.5|5296.63|5296.63|0
1587558900000|2020-04-22 12:35:00|5303.01|5303.01|5300.74|5300.74|5303.01|5303.01|5296.55|5296.55|0
1587559200000|2020-04-22 12:40:00|5303.14|5303.14|5306.61|5306.61|5306.84|5306.84|5299.69|5299.69|0
1587559500000|2020-04-22 12:45:00|5308.4|5308.4|5316.06|5316.06|5316.06|5316.06|5308.4|5308.4|0
1587559800000|2020-04-22 12:50:00|5316.37|5316.37|5311.73|5311.73|5318.16|5318.16|5307.44|5307.44|0
1587560100000|2020-04-22 12:55:00|5311.81|5311.81|5312.47|5312.47|5318.59|5318.59|5310.68|5310.68|0
1587560400000|2020-04-22 13:00:00|5310.68|5310.68|5310.68|5310.68|5313.86|5313.86|5310.29|5310.29|0
1587560700000|2020-04-22 13:05:00|5311.3|5311.3|5307.69|5307.69|5311.91|5311.91|5305.81|5305.81|0
1587561000000|2020-04-22 13:10:00|5304.11|5304.11|5301.16|5301.16|5307.69|5307.69|5298.75|5298.75|0
1587561300000|2020-04-22 13:15:00|5299.37|5299.37|5300.01|5300.01|5303.59|5303.59|5288.12|5288.12|0
1587561600000|2020-04-22 13:20:00|5303.59|5303.59|5303.85|5303.85|5304.66|5304.66|5299.3|5299.3|0
1587561900000|2020-04-22 13:25:00|5304.16|5304.16|5300.45|5300.45|5311.52|5311.52|5300.45|5300.45|0
1587562200000|2020-04-22 13:30:00|5295.09|5295.09|5289.36|5289.36|5297.66|5297.66|5271.46|5271.46|0
1587562500000|2020-04-22 13:35:00|5291.15|5291.15|5278.73|5278.73|5297.52|5297.52|5271.58|5271.58|0
1587562800000|2020-04-22 13:40:00|5282.3|5282.3|5275.43|5275.43|5285.88|5285.88|5273.55|5273.55|0
1587563100000|2020-04-22 13:45:00|5277.21|5277.21|5248.43|5248.43|5280.79|5280.79|5248.08|5248.08|0
1587563400000|2020-04-22 13:50:00|5244.86|5244.86|5235.69|5235.69|5253.56|5253.56|5230.33|5230.33|0
1587563700000|2020-04-22 13:55:00|5244.62|5244.62|5232.45|5232.45|5250.9|5250.9|5221.73|5221.73|0
1587564000000|2020-04-22 14:00:00|5241.38|5241.38|5225.38|5225.38|5252.99|5252.99|5225.38|5225.38|0
1587564300000|2020-04-22 14:05:00|5225.17|5225.17|5232.97|5232.97|5242.08|5242.08|5219.51|5219.51|0
1587564600000|2020-04-22 14:10:00|5234.76|5234.76|5235.72|5235.72|5239.26|5239.26|5225|5225|0
1587564900000|2020-04-22 14:15:00|5235.94|5235.94|5242.73|5242.73|5249.3|5249.3|5235.6|5235.6|0
1587565200000|2020-04-22 14:20:00|5242.55|5242.55|5244.16|5244.16|5252.53|5252.53|5240.33|5240.33|0
1587565500000|2020-04-22 14:25:00|5242.37|5242.37|5253.75|5253.75|5255.76|5255.76|5239.66|5239.66|0
1587565800000|2020-04-22 14:30:00|5255.54|5255.54|5238.91|5238.91|5255.54|5255.54|5231.94|5231.94|0
1587566100000|2020-04-22 14:35:00|5246.06|5246.06|5252.67|5252.67|5252.67|5252.67|5243.98|5243.98|0
1587566400000|2020-04-22 14:40:00|5254.45|5254.45|5263.44|5263.44|5263.44|5263.44|5254.45|5254.45|0
1587566700000|2020-04-22 14:45:00|5265.23|5265.23|5261.55|5261.55|5267.02|5267.02|5258.51|5258.51|0
1587567000000|2020-04-22 14:50:00|5261.64|5261.64|5251.21|5251.21|5265.51|5265.51|5243.89|5243.89|0
1587567300000|2020-04-22 14:55:00|5250.68|5250.68|5249.69|5249.69|5256.53|5256.53|5245.46|5245.46|0
1587567600000|2020-04-22 15:00:00|5247.91|5247.91|5254.09|5254.09|5255.4|5255.4|5244.25|5244.25|0
1587567900000|2020-04-22 15:05:00|5254.71|5254.71|5242.38|5242.38|5254.99|5254.99|5240.13|5240.13|0
1587568200000|2020-04-22 15:10:00|5240.6|5240.6|5256.52|5256.52|5256.52|5256.52|5239.53|5239.53|0
1587568500000|2020-04-22 15:15:00|5258.31|5258.31|5282.12|5282.12|5284.11|5284.11|5257.68|5257.68|0
1587568800000|2020-04-22 15:20:00|5282.56|5282.56|5283.85|5283.85|5296.19|5296.19|5278.41|5278.41|0
1587569100000|2020-04-22 15:25:00|5283.41|5283.41|5296.64|5296.64|5302.77|5302.77|5283.2|5283.2|0
1587626100000|2020-04-23 07:15:00|5237.32|5237.32|5269.75|5269.75|5274.99|5274.99|5237.32|5237.32|0
1587626400000|2020-04-23 07:20:00|5259.03|5259.03|5234.04|5234.04|5266.18|5266.18|5234.04|5234.04|0
1587626700000|2020-04-23 07:25:00|5228.68|5228.68|5246.71|5246.71|5246.71|5246.71|5224|5224|0
1587627000000|2020-04-23 07:30:00|5244.92|5244.92|5268.39|5268.39|5281.88|5281.88|5244.92|5244.92|0
1587627300000|2020-04-23 07:35:00|5266.55|5266.55|5263.46|5263.46|5267.08|5267.08|5256.31|5256.31|0
1587627600000|2020-04-23 07:40:00|5252.74|5252.74|5233.66|5233.66|5252.74|5252.74|5233.66|5233.66|0
1587627900000|2020-04-23 07:45:00|5233.57|5233.57|5227.71|5227.71|5239.19|5239.19|5222.44|5222.44|0
1587628200000|2020-04-23 07:50:00|5217|5217|5215.91|5215.91|5223.14|5223.14|5212.34|5212.34|0
1587628500000|2020-04-23 07:55:00|5212.34|5212.34|5209.11|5209.11|5214.73|5214.73|5205.8|5205.8|0
1587628800000|2020-04-23 08:00:00|5209.29|5209.29|5217.75|5217.75|5223.11|5223.11|5205.37|5205.37|0
1587629100000|2020-04-23 08:05:00|5214.18|5214.18|5212.16|5212.16|5214.18|5214.18|5208.59|5208.59|0
1587629400000|2020-04-23 08:10:00|5213.95|5213.95|5239.49|5239.49|5239.49|5239.49|5210.38|5210.38|0
1587629700000|2020-04-23 08:15:00|5243.07|5243.07|5248.77|5248.77|5248.77|5248.77|5240.83|5240.83|0
1587630000000|2020-04-23 08:20:00|5250.56|5250.56|5273.23|5273.23|5273.23|5273.23|5250.56|5250.56|0
1587630300000|2020-04-23 08:25:00|5271.44|5271.44|5276.01|5276.01|5276.01|5276.01|5269.66|5269.66|0
1587630600000|2020-04-23 08:30:00|5283.16|5283.16|5282.96|5282.96|5294.64|5294.64|5277.8|5277.8|0
1587630900000|2020-04-23 08:35:00|5283.58|5283.58|5279.79|5279.79|5288.72|5288.72|5279.79|5279.79|0
1587631200000|2020-04-23 08:40:00|5279.96|5279.96|5303.19|5303.19|5303.19|5303.19|5279.96|5279.96|0
1587631500000|2020-04-23 08:45:00|5304.98|5304.98|5293.88|5293.88|5311.51|5311.51|5293.88|5293.88|0
1587631800000|2020-04-23 08:50:00|5294.24|5294.24|5302.95|5302.95|5302.95|5302.95|5288.39|5288.39|0
1587632100000|2020-04-23 08:55:00|5302.26|5302.26|5298.77|5298.77|5302.26|5302.26|5296.9|5296.9|0
1587632400000|2020-04-23 09:00:00|5298.55|5298.55|5303.31|5303.31|5304.17|5304.17|5296.76|5296.76|0
1587632700000|2020-04-23 09:05:00|5301.52|5301.52|5304.66|5304.66|5304.66|5304.66|5295.73|5295.73|0
1587633000000|2020-04-23 09:10:00|5308.23|5308.23|5318.95|5318.95|5318.95|5318.95|5308.23|5308.23|0
1587633300000|2020-04-23 09:15:00|5313.59|5313.59|5307.93|5307.93|5318.95|5318.95|5304.35|5304.35|0
1587633600000|2020-04-23 09:20:00|5307.75|5307.75|5320.26|5320.26|5320.26|5320.26|5307.75|5307.75|0
1587633900000|2020-04-23 09:25:00|5322.05|5322.05|5335.87|5335.87|5335.87|5335.87|5322.05|5322.05|0
1587634200000|2020-04-23 09:30:00|5337.66|5337.66|5335.87|5335.87|5346.59|5346.59|5334.09|5334.09|0
1587634500000|2020-04-23 09:35:00|5337.66|5337.66|5322.19|5322.19|5341.24|5341.24|5322.19|5322.19|0
1587634800000|2020-04-23 09:40:00|5323.98|5323.98|5327.11|5327.11|5332.91|5332.91|5323.98|5323.98|0
1587635100000|2020-04-23 09:45:00|5325.32|5325.32|5313.52|5313.52|5326.27|5326.27|5313.52|5313.52|0
1587635400000|2020-04-23 09:50:00|5315.31|5315.31|5316.6|5316.6|5320.17|5320.17|5314.81|5314.81|0
1587635700000|2020-04-23 09:55:00|5311.24|5311.24|5316.6|5316.6|5318.38|5318.38|5311.24|5311.24|0
1587636000000|2020-04-23 10:00:00|5314.81|5314.81|5306.14|5306.14|5315.79|5315.79|5301.5|5301.5|0
1587636300000|2020-04-23 10:05:00|5307.93|5307.93|5312.86|5312.86|5312.86|5312.86|5302.57|5302.57|0
1587636600000|2020-04-23 10:10:00|5309.29|5309.29|5305.07|5305.07|5314.78|5314.78|5305.07|5305.07|0
1587636900000|2020-04-23 10:15:00|5303.28|5303.28|5289.99|5289.99|5303.28|5303.28|5289.43|5289.43|0
1587637200000|2020-04-23 10:20:00|5289.73|5289.73|5284.85|5284.85|5289.73|5289.73|5280.59|5280.59|0
1587637500000|2020-04-23 10:25:00|5286.64|5286.64|5287.3|5287.3|5292.66|5292.66|5285.74|5285.74|0
1587637800000|2020-04-23 10:30:00|5286.94|5286.94|5279.89|5279.89|5286.94|5286.94|5276.32|5276.32|0
1587638100000|2020-04-23 10:35:00|5280.33|5280.33|5290.85|5290.85|5292.28|5292.28|5280.33|5280.33|0
1587638400000|2020-04-23 10:40:00|5291.08|5291.08|5298.24|5298.24|5298.24|5298.24|5291.08|5291.08|0
1587638700000|2020-04-23 10:45:00|5298.76|5298.76|5310.89|5310.89|5312.68|5312.68|5298.76|5298.76|0
1587639000000|2020-04-23 10:50:00|5312.68|5312.68|5300.6|5300.6|5312.85|5312.85|5300.6|5300.6|0
1587639300000|2020-04-23 10:55:00|5302.38|5302.38|5303.24|5303.24|5312.8|5312.8|5301.45|5301.45|0
1587639600000|2020-04-23 11:00:00|5302.81|5302.81|5306.61|5306.61|5323.38|5323.38|5302.11|5302.11|0
1587639900000|2020-04-23 11:05:00|5310.18|5310.18|5318.52|5318.52|5318.52|5318.52|5310.18|5310.18|0
1587640200000|2020-04-23 11:10:00|5317.56|5317.56|5309.59|5309.59|5317.56|5317.56|5307.8|5307.8|0
1587640500000|2020-04-23 11:15:00|5313.16|5313.16|5310.18|5310.18|5313.16|5313.16|5308.7|5308.7|0
1587640800000|2020-04-23 11:20:00|5308.39|5308.39|5312.41|5312.41|5312.41|5312.41|5304.82|5304.82|0
1587641100000|2020-04-23 11:25:00|5313.64|5313.64|5311.2|5311.2|5314.77|5314.77|5310.06|5310.06|0
1587641400000|2020-04-23 11:30:00|5304.05|5304.05|5317.2|5317.2|5317.2|5317.2|5303.34|5303.34|0
1587641700000|2020-04-23 11:35:00|5318.99|5318.99|5315.17|5315.17|5322.56|5322.56|5311.59|5311.59|0
1587642000000|2020-04-23 11:40:00|5316.95|5316.95|5316.64|5316.64|5322.62|5322.62|5316.64|5316.64|0
1587642300000|2020-04-23 11:45:00|5316.38|5316.38|5303.95|5303.95|5316.38|5316.38|5300.37|5300.37|0
1587642600000|2020-04-23 11:50:00|5296.8|5296.8|5295.75|5295.75|5296.8|5296.8|5294.32|5294.32|0
1587642900000|2020-04-23 11:55:00|5295.14|5295.14|5298.69|5298.69|5298.69|5298.69|5292.57|5292.57|0
1587643200000|2020-04-23 12:00:00|5296.9|5296.9|5293.21|5293.21|5299.48|5299.48|5290.32|5290.32|0
1587643500000|2020-04-23 12:05:00|5293.56|5293.56|5297.31|5297.31|5297.31|5297.31|5289.98|5289.98|0
1587643800000|2020-04-23 12:10:00|5299.09|5299.09|5306.59|5306.59|5306.59|5306.59|5299.09|5299.09|0
1587644100000|2020-04-23 12:15:00|5306.81|5306.81|5310.8|5310.8|5315.68|5315.68|5306.59|5306.59|0
1587644400000|2020-04-23 12:20:00|5312.59|5312.59|5312.9|5312.9|5314.99|5314.99|5310.5|5310.5|0
1587644700000|2020-04-23 12:25:00|5313.51|5313.51|5318.87|5318.87|5320.66|5320.66|5308.15|5308.15|0
1587645000000|2020-04-23 12:30:00|5322.45|5322.45|5315.25|5315.25|5322.45|5322.45|5315.25|5315.25|0
1587645300000|2020-04-23 12:35:00|5313.47|5313.47|5315.44|5315.44|5319.13|5319.13|5313.47|5313.47|0
1587645600000|2020-04-23 12:40:00|5310.08|5310.08|5316.69|5316.69|5316.69|5316.69|5310.08|5310.08|0
1587645900000|2020-04-23 12:45:00|5318.48|5318.48|5326.53|5326.53|5326.53|5326.53|5318.48|5318.48|0
1587646200000|2020-04-23 12:50:00|5322.95|5322.95|5327.09|5327.09|5328.97|5328.97|5322.95|5322.95|0
1587646500000|2020-04-23 12:55:00|5327.4|5327.4|5328.38|5328.38|5328.39|5328.39|5323.03|5323.03|0
1587646800000|2020-04-23 13:00:00|5330.17|5330.17|5326.07|5326.07|5331.95|5331.95|5326.07|5326.07|0
1587647100000|2020-04-23 13:05:00|5325.84|5325.84|5320.1|5320.1|5326.51|5326.51|5317.16|5317.16|0
1587647400000|2020-04-23 13:10:00|5320.46|5320.46|5326.26|5326.26|5326.47|5326.47|5320.28|5320.28|0
1587647700000|2020-04-23 13:15:00|5324.47|5324.47|5324.14|5324.14|5329.5|5329.5|5324.14|5324.14|0
1587648000000|2020-04-23 13:20:00|5325.93|5325.93|5312.72|5312.72|5327.08|5327.08|5312.72|5312.72|0
1587648300000|2020-04-23 13:25:00|5316.29|5316.29|5308.48|5308.48|5318.08|5318.08|5306.69|5306.69|0
1587648600000|2020-04-23 13:30:00|5306.69|5306.69|5319.46|5319.46|5326.13|5326.13|5302.89|5302.89|0
1587648900000|2020-04-23 13:35:00|5321.24|5321.24|5319.25|5319.25|5324.61|5324.61|5310.75|5310.75|0
1587649200000|2020-04-23 13:40:00|5315.67|5315.67|5304.45|5304.45|5322.82|5322.82|5303.63|5303.63|0
1587649500000|2020-04-23 13:45:00|5309.81|5309.81|5290.66|5290.66|5310.12|5310.12|5290.66|5290.66|0
1587649800000|2020-04-23 13:50:00|5283.51|5283.51|5278.22|5278.22|5286.39|5286.39|5278.22|5278.22|0
1587650100000|2020-04-23 13:55:00|5274.64|5274.64|5259.42|5259.42|5274.64|5274.64|5257.64|5257.64|0
1587650400000|2020-04-23 14:00:00|5264.78|5264.78|5261.52|5261.52|5270.24|5270.24|5259.25|5259.25|0
1587650700000|2020-04-23 14:05:00|5261.69|5261.69|5280.07|5280.07|5288.1|5288.1|5261.69|5261.69|0
1587651000000|2020-04-23 14:10:00|5285.43|5285.43|5284.24|5284.24|5288.8|5288.8|5278.47|5278.47|0
1587651300000|2020-04-23 14:15:00|5277.09|5277.09|5300.28|5300.28|5302.07|5302.07|5277.09|5277.09|0
1587651600000|2020-04-23 14:20:00|5298.49|5298.49|5305.97|5305.97|5307.76|5307.76|5294.92|5294.92|0
1587651900000|2020-04-23 14:25:00|5304.19|5304.19|5301.25|5301.25|5306.95|5306.95|5297.66|5297.66|0
1587652200000|2020-04-23 14:30:00|5300.54|5300.54|5318.24|5318.24|5318.24|5318.24|5300.54|5300.54|0
1587652500000|2020-04-23 14:35:00|5318.68|5318.68|5321.22|5321.22|5331.94|5331.94|5315.11|5315.11|0
1587652800000|2020-04-23 14:40:00|5326.58|5326.58|5338.57|5338.57|5338.57|5338.57|5324.09|5324.09|0
1587653100000|2020-04-23 14:45:00|5339.92|5339.92|5334.28|5334.28|5340.37|5340.37|5327.73|5327.73|0
1587653400000|2020-04-23 14:50:00|5336.06|5336.06|5308.95|5308.95|5336.06|5336.06|5306.71|5306.71|0
1587653700000|2020-04-23 14:55:00|5310.73|5310.73|5297.4|5297.4|5311.71|5311.71|5295.61|5295.61|0
1587654000000|2020-04-23 15:00:00|5295.61|5295.61|5290.91|5290.91|5295.61|5295.61|5290.91|5290.91|0
1587654300000|2020-04-23 15:05:00|5289.12|5289.12|5271.62|5271.62|5289.12|5289.12|5271.62|5271.62|0
1587654600000|2020-04-23 15:10:00|5273.41|5273.41|5267.18|5267.18|5273.41|5273.41|5258.81|5258.81|0
1587654900000|2020-04-23 15:15:00|5265.39|5265.39|5276.51|5276.51|5277.22|5277.22|5263.61|5263.61|0
1587655200000|2020-04-23 15:20:00|5276.34|5276.34|5286.15|5286.15|5288.26|5288.26|5274.55|5274.55|0
1587655500000|2020-04-23 15:25:00|5285.49|5285.49|5272.88|5272.88|5289.3|5289.3|5271.17|5271.17|0
1587712500000|2020-04-24 07:15:00|5174.51|5174.51|5179.38|5179.38|5183.65|5183.65|5167.36|5167.36|0
1587712800000|2020-04-24 07:20:00|5178.95|5178.95|5183.13|5183.13|5187.05|5187.05|5175.99|5175.99|0
1587713100000|2020-04-24 07:25:00|5184.92|5184.92|5199.73|5199.73|5199.73|5199.73|5183.31|5183.31|0
1587713400000|2020-04-24 07:30:00|5203.31|5203.31|5206.88|5206.88|5210.45|5210.45|5201.52|5201.52|0
1587713700000|2020-04-24 07:35:00|5205.09|5205.09|5204.61|5204.61|5213.63|5213.63|5195.67|5195.67|0
1587714000000|2020-04-24 07:40:00|5206.45|5206.45|5201.09|5201.09|5206.45|5206.45|5201.09|5201.09|0
1587714300000|2020-04-24 07:45:00|5210.02|5210.02|5215.96|5215.96|5222.88|5222.88|5210.02|5210.02|0
1587714600000|2020-04-24 07:50:00|5216.04|5216.04|5212.08|5212.08|5216.37|5216.37|5204.93|5204.93|0
1587714900000|2020-04-24 07:55:00|5219.22|5219.22|5228.75|5228.75|5232.32|5232.32|5214.59|5214.59|0
1587715200000|2020-04-24 08:00:00|5225.17|5225.17|5205.85|5205.85|5226.58|5226.58|5205.85|5205.85|0
1587715500000|2020-04-24 08:05:00|5205.33|5205.33|5203.82|5203.82|5205.33|5205.33|5191.32|5191.32|0
1587715800000|2020-04-24 08:10:00|5203.91|5203.91|5192.87|5192.87|5203.91|5203.91|5191.09|5191.09|0
1587716100000|2020-04-24 08:15:00|5191.09|5191.09|5187.85|5187.85|5197.99|5197.99|5187.27|5187.27|0
1587716400000|2020-04-24 08:20:00|5186|5186|5180.38|5180.38|5191.1|5191.1|5176.81|5176.81|0
1587716700000|2020-04-24 08:25:00|5180.56|5180.56|5197.77|5197.77|5199.56|5199.56|5180.56|5180.56|0
1587717000000|2020-04-24 08:30:00|5198.66|5198.66|5193.52|5193.52|5198.88|5198.88|5193.52|5193.52|0
1587717300000|2020-04-24 08:35:00|5194.04|5194.04|5194.04|5194.04|5194.04|5194.04|5194.04|5194.04|0
1587717600000|2020-04-24 08:40:00|5199.4|5199.4|5205.07|5205.07|5205.29|5205.29|5194.57|5194.57|0
1587717900000|2020-04-24 08:45:00|5208.64|5208.64|5215.79|5215.79|5219.36|5219.36|5208.64|5208.64|0
1587718200000|2020-04-24 08:50:00|5217.58|5217.58|5221.41|5221.41|5221.86|5221.86|5217.58|5217.58|0
1587718500000|2020-04-24 08:55:00|5222.33|5222.33|5228.39|5228.39|5228.39|5228.39|5222.33|5222.33|0
1587718800000|2020-04-24 09:00:00|5226.61|5226.61|5239.56|5239.56|5239.56|5239.56|5224.82|5224.82|0
1587719100000|2020-04-24 09:05:00|5240.19|5240.19|5267.61|5267.61|5267.61|5267.61|5240.19|5240.19|0
1587719400000|2020-04-24 09:10:00|5267.83|5267.83|5268.45|5268.45|5278.78|5278.78|5264.27|5264.27|0
1587719700000|2020-04-24 09:15:00|5268.28|5268.28|5269.93|5269.93|5271.71|5271.71|5268.28|5268.28|0
1587720000000|2020-04-24 09:20:00|5273.5|5273.5|5268.77|5268.77|5273.5|5273.5|5263.64|5263.64|0
1587720300000|2020-04-24 09:25:00|5268.35|5268.35|5267.71|5267.71|5275.51|5275.51|5263.3|5263.3|0
1587720600000|2020-04-24 09:30:00|5265.92|5265.92|5272.65|5272.65|5272.65|5272.65|5265.5|5265.5|0
1587720900000|2020-04-24 09:35:00|5274.43|5274.43|5283.51|5283.51|5284.03|5284.03|5274.43|5274.43|0
1587721200000|2020-04-24 09:40:00|5281.72|5281.72|5282.37|5282.37|5282.46|5282.46|5280.67|5280.67|0
1587721500000|2020-04-24 09:45:00|5284.16|5284.16|5286.94|5286.94|5292.72|5292.72|5281.58|5281.58|0
1587721800000|2020-04-24 09:50:00|5288.73|5288.73|5300.57|5300.57|5309.5|5309.5|5288.73|5288.73|0
1587722100000|2020-04-24 09:55:00|5300.05|5300.05|5302.13|5302.13|5306.27|5306.27|5299.13|5299.13|0
1587722400000|2020-04-24 10:00:00|5301.96|5301.96|5294.3|5294.3|5302.13|5302.13|5291.65|5291.65|0
1587722700000|2020-04-24 10:05:00|5293.88|5293.88|5305.2|5305.2|5305.2|5305.2|5293.88|5293.88|0
1587723000000|2020-04-24 10:10:00|5303.42|5303.42|5302.36|5302.36|5303.42|5303.42|5298.06|5298.06|0
1587723300000|2020-04-24 10:15:00|5304.15|5304.15|5321.97|5321.97|5323.54|5323.54|5304.15|5304.15|0
1587723600000|2020-04-24 10:20:00|5321.75|5321.75|5311.61|5311.61|5324.12|5324.12|5311.61|5311.61|0
1587723900000|2020-04-24 10:25:00|5311.96|5311.96|5324.47|5324.47|5324.47|5324.47|5304.81|5304.81|0
1587724200000|2020-04-24 10:30:00|5306.6|5306.6|5304.76|5304.76|5308.39|5308.39|5304.76|5304.76|0
1587724500000|2020-04-24 10:35:00|5306.54|5306.54|5310.7|5310.7|5313.22|5313.22|5303.67|5303.67|0
1587724800000|2020-04-24 10:40:00|5316.06|5316.06|5313.76|5313.76|5316.06|5316.06|5313.33|5313.33|0
1587725100000|2020-04-24 10:45:00|5312.71|5312.71|5305.14|5305.14|5315.54|5315.54|5305.14|5305.14|0
1587725400000|2020-04-24 10:50:00|5304.91|5304.91|5307.08|5307.08|5308.49|5308.49|5303.13|5303.13|0
1587725700000|2020-04-24 10:55:00|5312.44|5312.44|5333.57|5333.57|5333.57|5333.57|5312.44|5312.44|0
1587726000000|2020-04-24 11:00:00|5333.71|5333.71|5337.57|5337.57|5344.46|5344.46|5332.52|5332.52|0
1587726300000|2020-04-24 11:05:00|5338.09|5338.09|5340.97|5340.97|5355.26|5355.26|5338.09|5338.09|0
1587726600000|2020-04-24 11:10:00|5341.23|5341.23|5330.03|5330.03|5341.23|5341.23|5322.75|5322.75|0
1587726900000|2020-04-24 11:15:00|5333.6|5333.6|5346.11|5346.11|5347.22|5347.22|5328.24|5328.24|0
1587727200000|2020-04-24 11:20:00|5345.89|5345.89|5331.86|5331.86|5345.89|5345.89|5328.29|5328.29|0
1587727500000|2020-04-24 11:25:00|5328.29|5328.29|5339.69|5339.69|5339.69|5339.69|5328.29|5328.29|0
1587727800000|2020-04-24 11:30:00|5328.97|5328.97|5333.44|5333.44|5333.44|5333.44|5328.08|5328.08|0
1587728100000|2020-04-24 11:35:00|5326.3|5326.3|5331.66|5331.66|5331.66|5331.66|5326.3|5326.3|0
1587728400000|2020-04-24 11:40:00|5333.44|5333.44|5331.09|5331.09|5333.44|5333.44|5328.45|5328.45|0
1587728700000|2020-04-24 11:45:00|5325.73|5325.73|5325.86|5325.86|5329.09|5329.09|5325.51|5325.51|0
1587729000000|2020-04-24 11:50:00|5326.17|5326.17|5316.05|5316.05|5326.17|5326.17|5314.71|5314.71|0
1587729300000|2020-04-24 11:55:00|5312.48|5312.48|5322.38|5322.38|5325.95|5325.95|5312.48|5312.48|0
1587729600000|2020-04-24 12:00:00|5324.17|5324.17|5325.15|5325.15|5329.39|5329.39|5322.47|5322.47|0
1587729900000|2020-04-24 12:05:00|5325.76|5325.76|5333.4|5333.4|5333.4|5333.4|5322.75|5322.75|0
1587730200000|2020-04-24 12:10:00|5333.23|5333.23|5333.66|5333.66|5333.66|5333.66|5330.47|5330.47|0
1587730500000|2020-04-24 12:15:00|5330.09|5330.09|5336.79|5336.79|5336.79|5336.79|5324.73|5324.73|0
1587730800000|2020-04-24 12:20:00|5338.58|5338.58|5349.78|5349.78|5349.78|5349.78|5338.58|5338.58|0
1587731100000|2020-04-24 12:25:00|5351.56|5351.56|5350.57|5350.57|5353.35|5353.35|5346.03|5346.03|0
1587731400000|2020-04-24 12:30:00|5350.75|5350.75|5343.96|5343.96|5350.88|5350.88|5337.7|5337.7|0
1587731700000|2020-04-24 12:35:00|5342.17|5342.17|5340.31|5340.31|5343.88|5343.88|5339.69|5339.69|0
1587732000000|2020-04-24 12:40:00|5342.1|5342.1|5346.89|5346.89|5350.46|5350.46|5342.1|5342.1|0
1587732300000|2020-04-24 12:45:00|5347.2|5347.2|5374.11|5374.11|5374.11|5374.11|5347.2|5347.2|0
1587732600000|2020-04-24 12:50:00|5375.89|5375.89|5367.42|5367.42|5375.89|5375.89|5358.55|5358.55|0
1587732900000|2020-04-24 12:55:00|5367.19|5367.19|5366.35|5366.35|5367.37|5367.37|5362.26|5362.26|0
1587733200000|2020-04-24 13:00:00|5368.14|5368.14|5371.97|5371.97|5374.45|5374.45|5367.18|5367.18|0
1587733500000|2020-04-24 13:05:00|5371.45|5371.45|5348.53|5348.53|5371.45|5371.45|5347.84|5347.84|0
1587733800000|2020-04-24 13:10:00|5346.75|5346.75|5347.63|5347.63|5351.72|5351.72|5346.23|5346.23|0
1587734100000|2020-04-24 13:15:00|5344.06|5344.06|5351.72|5351.72|5355.3|5355.3|5344.06|5344.06|0
1587734400000|2020-04-24 13:20:00|5349.94|5349.94|5338.43|5338.43|5349.94|5349.94|5338.43|5338.43|0
1587734700000|2020-04-24 13:25:00|5340.22|5340.22|5335.53|5335.53|5342.68|5342.68|5331.96|5331.96|0
1587735000000|2020-04-24 13:30:00|5339.11|5339.11|5335.66|5335.66|5344.56|5344.56|5331|5331|0
1587735300000|2020-04-24 13:35:00|5333.88|5333.88|5340.72|5340.72|5342.51|5342.51|5333.25|5333.25|0
1587735600000|2020-04-24 13:40:00|5339.49|5339.49|5331.54|5331.54|5339.8|5339.8|5324.79|5324.79|0
1587735900000|2020-04-24 13:45:00|5329.75|5329.75|5333.1|5333.1|5335.15|5335.15|5323.63|5323.63|0
1587736200000|2020-04-24 13:50:00|5332.65|5332.65|5328.72|5328.72|5333.08|5333.08|5326.93|5326.93|0
1587736500000|2020-04-24 13:55:00|5330.5|5330.5|5320.07|5320.07|5330.5|5330.5|5317.66|5317.66|0
1587736800000|2020-04-24 14:00:00|5319.63|5319.63|5323.01|5323.01|5325.72|5325.72|5319.63|5319.63|0
1587737100000|2020-04-24 14:05:00|5324.8|5324.8|5318.19|5318.19|5332.79|5332.79|5318.19|5318.19|0
1587737400000|2020-04-24 14:10:00|5323.55|5323.55|5327.83|5327.83|5327.96|5327.96|5322.94|5322.94|0
1587737700000|2020-04-24 14:15:00|5326.05|5326.05|5334.18|5334.18|5334.79|5334.79|5324.26|5324.26|0
1587738000000|2020-04-24 14:20:00|5333.75|5333.75|5332.54|5332.54|5337.58|5337.58|5330|5330|0
1587738300000|2020-04-24 14:25:00|5334.33|5334.33|5331.07|5331.07|5337.81|5337.81|5329.28|5329.28|0
1587738600000|2020-04-24 14:30:00|5329.28|5329.28|5339.35|5339.35|5340.59|5340.59|5327.49|5327.49|0
1587738900000|2020-04-24 14:35:00|5337.57|5337.57|5339.08|5339.08|5346.89|5346.89|5336.77|5336.77|0
1587739200000|2020-04-24 14:40:00|5339.17|5339.17|5344.04|5344.04|5344.85|5344.85|5335.77|5335.77|0
1587739500000|2020-04-24 14:45:00|5344.25|5344.25|5341.75|5341.75|5348.06|5348.06|5340.13|5340.13|0
1587739800000|2020-04-24 14:50:00|5343.53|5343.53|5344.52|5344.52|5348.49|5348.49|5340.18|5340.18|0
1587740100000|2020-04-24 14:55:00|5342.73|5342.73|5340.22|5340.22|5343.34|5343.34|5337.28|5337.28|0
1587740400000|2020-04-24 15:00:00|5338.43|5338.43|5334.66|5334.66|5338.43|5338.43|5332.18|5332.18|0
1587740700000|2020-04-24 15:05:00|5334.96|5334.96|5330.29|5330.29|5334.96|5334.96|5328.33|5328.33|0
1587741000000|2020-04-24 15:10:00|5330.08|5330.08|5324.87|5324.87|5331.45|5331.45|5320.71|5320.71|0
1587741300000|2020-04-24 15:15:00|5325.09|5325.09|5329.61|5329.61|5333.83|5333.83|5323.75|5323.75|0
1587741600000|2020-04-24 15:20:00|5327.82|5327.82|5327.74|5327.74|5332.84|5332.84|5326.85|5326.85|0
1587741900000|2020-04-24 15:25:00|5327.48|5327.48|5323.14|5323.14|5329.34|5329.34|5318.47|5318.47|0
1587971700000|2020-04-27 07:15:00|5462.69|5462.69|5434.9|5434.9|5462.69|5462.69|5428.37|5428.37|0
1587972000000|2020-04-27 07:20:00|5436.69|5436.69|5423.92|5423.92|5438.22|5438.22|5419.94|5419.94|0
1587972300000|2020-04-27 07:25:00|5427.5|5427.5|5423.37|5423.37|5434.62|5434.62|5422.9|5422.9|0
1587972600000|2020-04-27 07:30:00|5421.59|5421.59|5442.34|5442.34|5445.65|5445.65|5421.59|5421.59|0
1587972900000|2020-04-27 07:35:00|5447.7|5447.7|5449.7|5449.7|5458.09|5458.09|5446.83|5446.83|0
1587973200000|2020-04-27 07:40:00|5451.49|5451.49|5458.06|5458.06|5460.78|5460.78|5451.49|5451.49|0
1587973500000|2020-04-27 07:45:00|5457.22|5457.22|5461.26|5461.26|5465.68|5465.68|5456.99|5456.99|0
1587973800000|2020-04-27 07:50:00|5459.47|5459.47|5461.78|5461.78|5461.78|5461.78|5458.21|5458.21|0
1587974100000|2020-04-27 07:55:00|5460|5460|5466.45|5466.45|5472.68|5472.68|5460|5460|0
1587974400000|2020-04-27 08:00:00|5464.66|5464.66|5463.47|5463.47|5464.67|5464.67|5457.47|5457.47|0
1587974700000|2020-04-27 08:05:00|5463.82|5463.82|5461.75|5461.75|5472.93|5472.93|5454.61|5454.61|0
1587975000000|2020-04-27 08:10:00|5462.06|5462.06|5473.27|5473.27|5479.77|5479.77|5462.06|5462.06|0
1587975300000|2020-04-27 08:15:00|5467.91|5467.91|5461.29|5461.29|5467.91|5467.91|5454.14|5454.14|0
1587975600000|2020-04-27 08:20:00|5460.37|5460.37|5467.06|5467.06|5467.67|5467.67|5454.31|5454.31|0
1587975900000|2020-04-27 08:25:00|5467.58|5467.58|5457.79|5457.79|5467.93|5467.93|5457.79|5457.79|0
1587976200000|2020-04-27 08:30:00|5454.22|5454.22|5435.29|5435.29|5455.37|5455.37|5435.29|5435.29|0
1587976500000|2020-04-27 08:35:00|5437.07|5437.07|5442.57|5442.57|5444.39|5444.39|5437.07|5437.07|0
1587976800000|2020-04-27 08:40:00|5443.18|5443.18|5450.09|5450.09|5459.02|5459.02|5443.18|5443.18|0
1587977100000|2020-04-27 08:45:00|5448.3|5448.3|5460.4|5460.4|5460.7|5460.7|5448.3|5448.3|0
1587977400000|2020-04-27 08:50:00|5462.18|5462.18|5460.92|5460.92|5464.5|5464.5|5459.78|5459.78|0
1587977700000|2020-04-27 08:55:00|5464.5|5464.5|5475.44|5475.44|5475.7|5475.7|5464.5|5464.5|0
1587978000000|2020-04-27 09:00:00|5475.35|5475.35|5471.34|5471.34|5477.14|5477.14|5464.19|5464.19|0
1587978300000|2020-04-27 09:05:00|5470.99|5470.99|5466.56|5466.56|5472.44|5472.44|5465.63|5465.63|0
1587978600000|2020-04-27 09:10:00|5468.34|5468.34|5470.14|5470.14|5472.26|5472.26|5466.56|5466.56|0
1587978900000|2020-04-27 09:15:00|5470.58|5470.58|5475.65|5475.65|5477.44|5477.44|5469.02|5469.02|0
1587979200000|2020-04-27 09:20:00|5477.44|5477.44|5481.08|5481.08|5482.51|5482.51|5477.44|5477.44|0
1587979500000|2020-04-27 09:25:00|5481.26|5481.26|5482.33|5482.33|5482.33|5482.33|5474.35|5474.35|0
1587979800000|2020-04-27 09:30:00|5484.11|5484.11|5484.11|5484.11|5489.73|5489.73|5480.54|5480.54|0
1587980100000|2020-04-27 09:35:00|5480.54|5480.54|5489.65|5489.65|5493.22|5493.22|5480.54|5480.54|0
1587980400000|2020-04-27 09:40:00|5484.29|5484.29|5496.11|5496.11|5496.11|5496.11|5484.29|5484.29|0
1587980700000|2020-04-27 09:45:00|5492.53|5492.53|5498.29|5498.29|5498.29|5498.29|5492.53|5492.53|0
1587981000000|2020-04-27 09:50:00|5498.46|5498.46|5503.97|5503.97|5507.28|5507.28|5498.46|5498.46|0
1587981300000|2020-04-27 09:55:00|5505.76|5505.76|5511.6|5511.6|5512.22|5512.22|5505.23|5505.23|0
1587981600000|2020-04-27 10:00:00|5509.82|5509.82|5502.69|5502.69|5509.82|5509.82|5499.11|5499.11|0
1587981900000|2020-04-27 10:05:00|5504.47|5504.47|5501.46|5501.46|5508.48|5508.48|5496.54|5496.54|0
1587982200000|2020-04-27 10:10:00|5501.54|5501.54|5512.68|5512.68|5514.46|5514.46|5501.54|5501.54|0
1587982500000|2020-04-27 10:15:00|5512.76|5512.76|5512.85|5512.85|5513.27|5513.27|5509.28|5509.28|0
1587982800000|2020-04-27 10:20:00|5511.06|5511.06|5516.65|5516.65|5518.44|5518.44|5508.84|5508.84|0
1587983100000|2020-04-27 10:25:00|5516.91|5516.91|5525.74|5525.74|5525.74|5525.74|5516.24|5516.24|0
1587983400000|2020-04-27 10:30:00|5529.31|5529.31|5531.91|5531.91|5531.91|5531.91|5526.28|5526.28|0
1587983700000|2020-04-27 10:35:00|5530.12|5530.12|5535.93|5535.93|5537.86|5537.86|5529.81|5529.81|0
1587984000000|2020-04-27 10:40:00|5535.51|5535.51|5540.94|5540.94|5540.94|5540.94|5534.25|5534.25|0
1587984300000|2020-04-27 10:45:00|5540.31|5540.31|5541.48|5541.48|5545.05|5545.05|5537.91|5537.91|0
1587984600000|2020-04-27 10:50:00|5541.13|5541.13|5564.08|5564.08|5567.82|5567.82|5539.59|5539.59|0
1587984900000|2020-04-27 10:55:00|5565.87|5565.87|5564.58|5564.58|5566.83|5566.83|5559.03|5559.03|0
1587985200000|2020-04-27 11:00:00|5565.47|5565.47|5568.68|5568.68|5571.49|5571.49|5561.22|5561.22|0
1587985500000|2020-04-27 11:05:00|5570.47|5570.47|5571.78|5571.78|5572.13|5572.13|5569.2|5569.2|0
1587985800000|2020-04-27 11:10:00|5573.57|5573.57|5591.52|5591.52|5595.27|5595.27|5573.57|5573.57|0
1587986100000|2020-04-27 11:15:00|5589.73|5589.73|5563.36|5563.36|5595.27|5595.27|5552.47|5552.47|0
1587986400000|2020-04-27 11:20:00|5563.54|5563.54|5557.99|5557.99|5564.15|5564.15|5556.21|5556.21|0
1587986700000|2020-04-27 11:25:00|5565.14|5565.14|5567.68|5567.68|5570.24|5570.24|5564.72|5564.72|0
1587987000000|2020-04-27 11:30:00|5565.89|5565.89|5554.56|5554.56|5565.89|5565.89|5550.99|5550.99|0
1587987300000|2020-04-27 11:35:00|5554.82|5554.82|5556.89|5556.89|5565.8|5565.8|5552.95|5552.95|0
1587987600000|2020-04-27 11:40:00|5556.71|5556.71|5571.57|5571.57|5571.57|5571.57|5556.09|5556.09|0
1587987900000|2020-04-27 11:45:00|5569.78|5569.78|5557.03|5557.03|5569.78|5569.78|5556.01|5556.01|0
1587988200000|2020-04-27 11:50:00|5557.65|5557.65|5564.65|5564.65|5565.49|5565.49|5557.39|5557.39|0
1587988500000|2020-04-27 11:55:00|5565|5565|5558.5|5558.5|5567.46|5567.46|5558.5|5558.5|0
1587988800000|2020-04-27 12:00:00|5557.89|5557.89|5560.34|5560.34|5560.47|5560.47|5556.11|5556.11|0
1587989100000|2020-04-27 12:05:00|5562.13|5562.13|5568.17|5568.17|5570.5|5570.5|5554.9|5554.9|0
1587989400000|2020-04-27 12:10:00|5569.95|5569.95|5560.85|5560.85|5570.13|5570.13|5557.27|5557.27|0
1587989700000|2020-04-27 12:15:00|5564.42|5564.42|5558.71|5558.71|5569.78|5569.78|5551.57|5551.57|0
1587990000000|2020-04-27 12:20:00|5559.02|5559.02|5572.48|5572.48|5572.48|5572.48|5559.02|5559.02|0
1587990300000|2020-04-27 12:25:00|5568.9|5568.9|5574.88|5574.88|5574.88|5574.88|5567.64|5567.64|0
1587990600000|2020-04-27 12:30:00|5575.32|5575.32|5576.56|5576.56|5583.54|5583.54|5573.09|5573.09|0
1587990900000|2020-04-27 12:35:00|5574.77|5574.77|5566.1|5566.1|5576.56|5576.56|5565.84|5565.84|0
1587991200000|2020-04-27 12:40:00|5566.41|5566.41|5567.48|5567.48|5574.05|5574.05|5566.41|5566.41|0
1587991500000|2020-04-27 12:45:00|5567.25|5567.25|5574.61|5574.61|5574.61|5574.61|5567.25|5567.25|0
1587991800000|2020-04-27 12:50:00|5569.25|5569.25|5562.23|5562.23|5569.25|5569.25|5561.68|5561.68|0
1587992100000|2020-04-27 12:55:00|5562.68|5562.68|5555.04|5555.04|5562.68|5562.68|5550.81|5550.81|0
1587992400000|2020-04-27 13:00:00|5556.83|5556.83|5562.03|5562.03|5564.64|5564.64|5556.83|5556.83|0
1587992700000|2020-04-27 13:05:00|5561.94|5561.94|5562.98|5562.98|5564.77|5564.77|5560.93|5560.93|0
1587993000000|2020-04-27 13:10:00|5561.19|5561.19|5562.76|5562.76|5566.33|5566.33|5557.4|5557.4|0
1587993300000|2020-04-27 13:15:00|5559.18|5559.18|5562.77|5562.77|5563.58|5563.58|5557.4|5557.4|0
1587993600000|2020-04-27 13:20:00|5559.2|5559.2|5558.58|5558.58|5559.2|5559.2|5548.13|5548.13|0
1587993900000|2020-04-27 13:25:00|5556.8|5556.8|5552.54|5552.54|5556.86|5556.86|5550.76|5550.76|0
1587994200000|2020-04-27 13:30:00|5548.97|5548.97|5551.51|5551.51|5555.08|5555.08|5543.18|5543.18|0
1587994500000|2020-04-27 13:35:00|5549.72|5549.72|5522.4|5522.4|5551.51|5551.51|5522.4|5522.4|0
1587994800000|2020-04-27 13:40:00|5520.61|5520.61|5500.89|5500.89|5522.4|5522.4|5497.32|5497.32|0
1587995100000|2020-04-27 13:45:00|5499.11|5499.11|5495.31|5495.31|5502.46|5502.46|5489.95|5489.95|0
1587995400000|2020-04-27 13:50:00|5489.95|5489.95|5491.55|5491.55|5503.83|5503.83|5488.43|5488.43|0
1587995700000|2020-04-27 13:55:00|5491.32|5491.32|5491.71|5491.71|5502.42|5502.42|5491.32|5491.32|0
1587996000000|2020-04-27 14:00:00|5493.49|5493.49|5480.66|5480.66|5495.94|5495.94|5480.66|5480.66|0
1587996300000|2020-04-27 14:05:00|5482.45|5482.45|5477.13|5477.13|5482.45|5482.45|5470.73|5470.73|0
1587996600000|2020-04-27 14:10:00|5475.34|5475.34|5493.48|5493.48|5493.71|5493.71|5473.55|5473.55|0
1587996900000|2020-04-27 14:15:00|5491.7|5491.7|5515.05|5515.05|5515.05|5515.05|5488.97|5488.97|0
1587997200000|2020-04-27 14:20:00|5515.58|5515.58|5520.82|5520.82|5522.37|5522.37|5508.16|5508.16|0
1587997500000|2020-04-27 14:25:00|5520.91|5520.91|5512.99|5512.99|5521.13|5521.13|5504.06|5504.06|0
1587997800000|2020-04-27 14:30:00|5514.78|5514.78|5516.17|5516.17|5524.74|5524.74|5512.59|5512.59|0
1587998100000|2020-04-27 14:35:00|5519.74|5519.74|5521.29|5521.29|5521.29|5521.29|5512.45|5512.45|0
1587998400000|2020-04-27 14:40:00|5526.65|5526.65|5528.72|5528.72|5532.81|5532.81|5521.69|5521.69|0
1587998700000|2020-04-27 14:45:00|5526.93|5526.93|5521.45|5521.45|5527.82|5527.82|5514.75|5514.75|0
1587999000000|2020-04-27 14:50:00|5519.66|5519.66|5517.04|5517.04|5521.44|5521.44|5515.03|5515.03|0
1587999300000|2020-04-27 14:55:00|5516.73|5516.73|5519.25|5519.25|5519.67|5519.67|5513.59|5513.59|0
1587999600000|2020-04-27 15:00:00|5521.03|5521.03|5509.82|5509.82|5521.03|5521.03|5509.23|5509.23|0
1587999900000|2020-04-27 15:05:00|5508.03|5508.03|5511.06|5511.06|5513.6|5513.6|5504.5|5504.5|0
1588000200000|2020-04-27 15:10:00|5509.28|5509.28|5505.26|5505.26|5509.85|5509.85|5504.49|5504.49|0
1588000500000|2020-04-27 15:15:00|5504.83|5504.83|5505.26|5505.26|5506.62|5506.62|5499.33|5499.33|0
1588000800000|2020-04-27 15:20:00|5503.48|5503.48|5512.91|5512.91|5514.69|5514.69|5498.97|5498.97|0
1588001100000|2020-04-27 15:25:00|5512.99|5512.99|5514.8|5514.8|5524.79|5524.79|5512.32|5512.32|0
1588058100000|2020-04-28 07:15:00|5554.05|5554.05|5535.08|5535.08|5554.94|5554.94|5532.35|5532.35|0
1588058400000|2020-04-28 07:20:00|5545.8|5545.8|5543.34|5543.34|5549.59|5549.59|5543.34|5543.34|0
1588058700000|2020-04-28 07:25:00|5539.76|5539.76|5532.62|5532.62|5548.7|5548.7|5530.83|5530.83|0
1588059000000|2020-04-28 07:30:00|5537.98|5537.98|5542.97|5542.97|5542.97|5542.97|5525.11|5525.11|0
1588059300000|2020-04-28 07:35:00|5544.76|5544.76|5558.16|5558.16|5558.6|5558.6|5544.76|5544.76|0
1588059600000|2020-04-28 07:40:00|5556.37|5556.37|5559.19|5559.19|5576.69|5576.69|5556.37|5556.37|0
1588059900000|2020-04-28 07:45:00|5558.93|5558.93|5560.46|5560.46|5563.35|5563.35|5557.55|5557.55|0
1588060200000|2020-04-28 07:50:00|5562.3|5562.3|5597.6|5597.6|5601.17|5601.17|5562.3|5562.3|0
1588060500000|2020-04-28 07:55:00|5595.81|5595.81|5590.23|5590.23|5596.54|5596.54|5584.04|5584.04|0
1588060800000|2020-04-28 08:00:00|5590.01|5590.01|5575.19|5575.19|5590.01|5590.01|5575.19|5575.19|0
1588061100000|2020-04-28 08:05:00|5571.62|5571.62|5574.15|5574.15|5580.55|5580.55|5559.87|5559.87|0
1588061400000|2020-04-28 08:10:00|5575.93|5575.93|5577.03|5577.03|5577.03|5577.03|5571.92|5571.92|0
1588061700000|2020-04-28 08:15:00|5578.14|5578.14|5571.25|5571.25|5578.14|5578.14|5567.67|5567.67|0
1588062000000|2020-04-28 08:20:00|5569.46|5569.46|5578.62|5578.62|5579.97|5579.97|5569.46|5569.46|0
1588062300000|2020-04-28 08:25:00|5579.29|5579.29|5576.94|5576.94|5581.41|5581.41|5575.71|5575.71|0
1588062600000|2020-04-28 08:30:00|5577.55|5577.55|5555.99|5555.99|5577.55|5577.55|5555.99|5555.99|0
1588062900000|2020-04-28 08:35:00|5559.57|5559.57|5559.8|5559.8|5566.77|5566.77|5559.57|5559.57|0
1588063200000|2020-04-28 08:40:00|5559.38|5559.38|5567.85|5567.85|5567.85|5567.85|5559.38|5559.38|0
1588063500000|2020-04-28 08:45:00|5567.63|5567.63|5555.8|5555.8|5568.39|5568.39|5555.72|5555.72|0
1588063800000|2020-04-28 08:50:00|5555.37|5555.37|5555.98|5555.98|5560.73|5560.73|5553.58|5553.58|0
1588064100000|2020-04-28 08:55:00|5556.85|5556.85|5553.06|5553.06|5556.85|5556.85|5549.4|5549.4|0
1588064400000|2020-04-28 09:00:00|5554.84|5554.84|5560.81|5560.81|5560.81|5560.81|5554.21|5554.21|0
1588064700000|2020-04-28 09:05:00|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|0
1588065000000|2020-04-28 09:10:00|5562.09|5562.09|5567.76|5567.76|5571.56|5571.56|5562.09|5562.09|0
1588065300000|2020-04-28 09:15:00|5569.55|5569.55|5584.61|5584.61|5584.61|5584.61|5569.55|5569.55|0
1588065600000|2020-04-28 09:20:00|5586.4|5586.4|5598.82|5598.82|5602.42|5602.42|5584.61|5584.61|0
1588065900000|2020-04-28 09:25:00|5604.18|5604.18|5599.05|5599.05|5612.3|5612.3|5599.05|5599.05|0
1588066200000|2020-04-28 09:30:00|5602.62|5602.62|5601.46|5601.46|5606.37|5606.37|5599.22|5599.22|0
1588066500000|2020-04-28 09:35:00|5601.81|5601.81|5597.38|5597.38|5601.81|5601.81|5596.45|5596.45|0
1588066800000|2020-04-28 09:40:00|5596.74|5596.74|5599.48|5599.48|5599.48|5599.48|5595.91|5595.91|0
1588067100000|2020-04-28 09:45:00|5598.96|5598.96|5598.21|5598.21|5599.05|5599.05|5598.21|5598.21|0
1588067400000|2020-04-28 09:50:00|5598.63|5598.63|5611.64|5611.64|5613.43|5613.43|5598.63|5598.63|0
1588067700000|2020-04-28 09:55:00|5615.22|5615.22|5622.88|5622.88|5622.88|5622.88|5615.22|5615.22|0
1588068000000|2020-04-28 10:00:00|5623.33|5623.33|5617.24|5617.24|5625.35|5625.35|5616.19|5616.19|0
1588068300000|2020-04-28 10:05:00|5617.47|5617.47|5615|5615|5619.03|5619.03|5615|5615|0
1588068600000|2020-04-28 10:10:00|5615.89|5615.89|5610.42|5610.42|5617.12|5617.12|5610.42|5610.42|0
1588068900000|2020-04-28 10:15:00|5608.63|5608.63|5616.23|5616.23|5619.19|5619.19|5606.41|5606.41|0
1588069200000|2020-04-28 10:20:00|5612.66|5612.66|5615.27|5615.27|5615.27|5615.27|5609.91|5609.91|0
1588069500000|2020-04-28 10:25:00|5618.84|5618.84|5614.32|5614.32|5619.46|5619.46|5610.4|5610.4|0
1588069800000|2020-04-28 10:30:00|5612.54|5612.54|5612.13|5612.13|5617.49|5617.49|5612.11|5612.11|0
1588070100000|2020-04-28 10:35:00|5613.91|5613.91|5612.68|5612.68|5616.57|5616.57|5612.13|5612.13|0
1588070400000|2020-04-28 10:40:00|5613.1|5613.1|5616.45|5616.45|5619.8|5619.8|5612.65|5612.65|0
1588070700000|2020-04-28 10:45:00|5617.99|5617.99|5612.42|5612.42|5617.99|5617.99|5612.42|5612.42|0
1588071000000|2020-04-28 10:50:00|5612.84|5612.84|5613.71|5613.71|5618.2|5618.2|5611.01|5611.01|0
1588071300000|2020-04-28 10:55:00|5613.63|5613.63|5611.23|5611.23|5613.63|5613.63|5608.86|5608.86|0
1588071600000|2020-04-28 11:00:00|5611.86|5611.86|5603.39|5603.39|5612.93|5612.93|5601.52|5601.52|0
1588071900000|2020-04-28 11:05:00|5603.13|5603.13|5603.69|5603.69|5608.78|5608.78|5601.12|5601.12|0
1588072200000|2020-04-28 11:10:00|5603.9|5603.9|5610.97|5610.97|5610.97|5610.97|5603.9|5603.9|0
1588072500000|2020-04-28 11:15:00|5609.74|5609.74|5618.12|5618.12|5619.91|5619.91|5607.95|5607.95|0
1588072800000|2020-04-28 11:20:00|5616.34|5616.34|5614.77|5614.77|5617.96|5617.96|5614.09|5614.09|0
1588073100000|2020-04-28 11:25:00|5615.44|5615.44|5618.55|5618.55|5622.59|5622.59|5614.92|5614.92|0
1588073400000|2020-04-28 11:30:00|5618.24|5618.24|5611.96|5611.96|5618.24|5618.24|5610.17|5610.17|0
1588073700000|2020-04-28 11:35:00|5613.74|5613.74|5612.92|5612.92|5614.71|5614.71|5611.96|5611.96|0
1588074000000|2020-04-28 11:40:00|5612.26|5612.26|5606.6|5606.6|5612.26|5612.26|5606.6|5606.6|0
1588074300000|2020-04-28 11:45:00|5606.38|5606.38|5592.74|5592.74|5606.38|5606.38|5592.74|5592.74|0
1588074600000|2020-04-28 11:50:00|5592.11|5592.11|5597.63|5597.63|5597.9|5597.9|5591.88|5591.88|0
1588074900000|2020-04-28 11:55:00|5599.42|5599.42|5608.44|5608.44|5608.44|5608.44|5599.42|5599.42|0
1588075200000|2020-04-28 12:00:00|5608.53|5608.53|5608.49|5608.49|5616.86|5616.86|5608.49|5608.49|0
1588075500000|2020-04-28 12:05:00|5607.82|5607.82|5616.23|5616.23|5616.23|5616.23|5603.8|5603.8|0
1588075800000|2020-04-28 12:10:00|5618.02|5618.02|5615.05|5615.05|5619.8|5619.8|5615.05|5615.05|0
1588076100000|2020-04-28 12:15:00|5615.71|5615.71|5612.14|5612.14|5617.5|5617.5|5612.14|5612.14|0
1588076400000|2020-04-28 12:20:00|5613.93|5613.93|5615.68|5615.68|5623|5623|5611.61|5611.61|0
1588076700000|2020-04-28 12:25:00|5616.6|5616.6|5610.65|5610.65|5616.77|5616.77|5607.33|5607.33|0
1588077000000|2020-04-28 12:30:00|5608.86|5608.86|5607.55|5607.55|5615.59|5615.59|5607.55|5607.55|0
1588077300000|2020-04-28 12:35:00|5609.34|5609.34|5606.9|5606.9|5611.13|5611.13|5606.9|5606.9|0
1588077600000|2020-04-28 12:40:00|5608.69|5608.69|5614.05|5614.05|5614.05|5614.05|5608.69|5608.69|0
1588077900000|2020-04-28 12:45:00|5614.66|5614.66|5608.65|5608.65|5616.39|5616.39|5608.65|5608.65|0
1588078200000|2020-04-28 12:50:00|5610.44|5610.44|5615.97|5615.97|5616.19|5616.19|5610.44|5610.44|0
1588078500000|2020-04-28 12:55:00|5614.18|5614.18|5628.38|5628.38|5628.38|5628.38|5614.18|5614.18|0
1588078800000|2020-04-28 13:00:00|5628.99|5628.99|5634.88|5634.88|5635.06|5635.06|5628.99|5628.99|0
1588079100000|2020-04-28 13:05:00|5633.1|5633.1|5637.65|5637.65|5639.92|5639.92|5633.1|5633.1|0
1588079400000|2020-04-28 13:10:00|5638.55|5638.55|5644.44|5644.44|5649.13|5649.13|5635.9|5635.9|0
1588079700000|2020-04-28 13:15:00|5642.65|5642.65|5643.02|5643.02|5648.92|5648.92|5642.65|5642.65|0
1588080000000|2020-04-28 13:20:00|5641.23|5641.23|5628.08|5628.08|5642.01|5642.01|5627.99|5627.99|0
1588080300000|2020-04-28 13:25:00|5628.26|5628.26|5619.46|5619.46|5632.9|5632.9|5619.46|5619.46|0
1588080600000|2020-04-28 13:30:00|5621.24|5621.24|5634.67|5634.67|5640.51|5640.51|5620.19|5620.19|0
1588080900000|2020-04-28 13:35:00|5635.02|5635.02|5620.69|5620.69|5635.02|5635.02|5620.69|5620.69|0
1588081200000|2020-04-28 13:40:00|5619.46|5619.46|5628.55|5628.55|5628.55|5628.55|5614.12|5614.12|0
1588081500000|2020-04-28 13:45:00|5627.88|5627.88|5619.92|5619.92|5632.83|5632.83|5618.8|5618.8|0
1588081800000|2020-04-28 13:50:00|5619.24|5619.24|5633.21|5633.21|5635.08|5635.08|5619.24|5619.24|0
1588082100000|2020-04-28 13:55:00|5636.78|5636.78|5612.41|5612.41|5638.57|5638.57|5612.41|5612.41|0
1588082400000|2020-04-28 14:00:00|5612.06|5612.06|5613.1|5613.1|5618.38|5618.38|5605.35|5605.35|0
1588082700000|2020-04-28 14:05:00|5616.68|5616.68|5634.63|5634.63|5634.63|5634.63|5613.1|5613.1|0
1588083000000|2020-04-28 14:10:00|5635.05|5635.05|5627.23|5627.23|5635.05|5635.05|5625.67|5625.67|0
1588083300000|2020-04-28 14:15:00|5625.44|5625.44|5632.75|5632.75|5641.52|5641.52|5625.44|5625.44|0
1588083600000|2020-04-28 14:20:00|5630.96|5630.96|5617.22|5617.22|5632.96|5632.96|5617.22|5617.22|0
1588083900000|2020-04-28 14:25:00|5613.65|5613.65|5622.61|5622.61|5623.5|5623.5|5613.3|5613.3|0
1588084200000|2020-04-28 14:30:00|5623.04|5623.04|5613.51|5613.51|5627.22|5627.22|5613.51|5613.51|0
1588084500000|2020-04-28 14:35:00|5615.3|5615.3|5612.95|5612.95|5620.87|5620.87|5611.47|5611.47|0
1588084800000|2020-04-28 14:40:00|5612.86|5612.86|5600.64|5600.64|5612.86|5612.86|5597.07|5597.07|0
1588085100000|2020-04-28 14:45:00|5597.07|5597.07|5582.4|5582.4|5601.09|5601.09|5582.4|5582.4|0
1588085400000|2020-04-28 14:50:00|5581.96|5581.96|5573.7|5573.7|5583.19|5583.19|5569.59|5569.59|0
1588085700000|2020-04-28 14:55:00|5571.91|5571.91|5564.22|5564.22|5574.48|5574.48|5560.4|5560.4|0
1588086000000|2020-04-28 15:00:00|5566.01|5566.01|5581.18|5581.18|5581.52|5581.52|5561.86|5561.86|0
1588086300000|2020-04-28 15:05:00|5577.61|5577.61|5587.24|5587.24|5587.24|5587.24|5570.77|5570.77|0
1588086600000|2020-04-28 15:10:00|5589.03|5589.03|5587.49|5587.49|5591.76|5591.76|5585.51|5585.51|0
1588086900000|2020-04-28 15:15:00|5583.91|5583.91|5580.5|5580.5|5583.91|5583.91|5574.4|5574.4|0
1588087200000|2020-04-28 15:20:00|5579.66|5579.66|5587.29|5587.29|5588.04|5588.04|5577.3|5577.3|0
1588087500000|2020-04-28 15:25:00|5587.2|5587.2|5598.79|5598.79|5604.5|5604.5|5585.27|5585.27|0
1588144500000|2020-04-29 07:15:00|5622.2|5622.2|5606.68|5606.68|5628.79|5628.79|5604.9|5604.9|0
1588144800000|2020-04-29 07:20:00|5605.84|5605.84|5614.33|5614.33|5619.69|5619.69|5595.43|5595.43|0
1588145100000|2020-04-29 07:25:00|5613.88|5613.88|5616.42|5616.42|5625.69|5625.69|5611.06|5611.06|0
1588145400000|2020-04-29 07:30:00|5618.21|5618.21|5623.86|5623.86|5625.71|5625.71|5612.14|5612.14|0
1588145700000|2020-04-29 07:35:00|5620.29|5620.29|5632.97|5632.97|5634.76|5634.76|5620.29|5620.29|0
1588146000000|2020-04-29 07:40:00|5632.62|5632.62|5615.56|5615.56|5632.62|5632.62|5615.56|5615.56|0
1588146300000|2020-04-29 07:45:00|5615.2|5615.2|5614.58|5614.58|5619.74|5619.74|5611.79|5611.79|0
1588146600000|2020-04-29 07:50:00|5614.37|5614.37|5619.73|5619.73|5625.09|5625.09|5614.37|5614.37|0
1588146900000|2020-04-29 07:55:00|5620.07|5620.07|5615.8|5615.8|5634.45|5634.45|5611.57|5611.57|0
1588147200000|2020-04-29 08:00:00|5617.59|5617.59|5615.5|5615.5|5626.09|5626.09|5612.57|5612.57|0
1588147500000|2020-04-29 08:05:00|5616.12|5616.12|5599.76|5599.76|5616.12|5616.12|5591.46|5591.46|0
1588147800000|2020-04-29 08:10:00|5601.55|5601.55|5593.77|5593.77|5608.69|5608.69|5593.77|5593.77|0
1588148100000|2020-04-29 08:15:00|5593.55|5593.55|5603.29|5603.29|5604.76|5604.76|5593.55|5593.55|0
1588148400000|2020-04-29 08:20:00|5597.93|5597.93|5604.57|5604.57|5605.85|5605.85|5597.93|5597.93|0
1588148700000|2020-04-29 08:25:00|5601|5601|5593.81|5593.81|5602.79|5602.79|5587.53|5587.53|0
1588149000000|2020-04-29 08:30:00|5590.24|5590.24|5600.06|5600.06|5603.63|5603.63|5590.24|5590.24|0
1588149300000|2020-04-29 08:35:00|5594.7|5594.7|5596.81|5596.81|5600.06|5600.06|5594.7|5594.7|0
1588149600000|2020-04-29 08:40:00|5603.96|5603.96|5601.04|5601.04|5603.96|5603.96|5598.42|5598.42|0
1588149900000|2020-04-29 08:45:00|5592.11|5592.11|5599.08|5599.08|5602.83|5602.83|5590.32|5590.32|0
1588150200000|2020-04-29 08:50:00|5598.41|5598.41|5605.71|5605.71|5610.51|5610.51|5597.97|5597.97|0
1588150500000|2020-04-29 08:55:00|5605.92|5605.92|5603.97|5603.97|5605.92|5605.92|5599.28|5599.28|0
1588150800000|2020-04-29 09:00:00|5602.18|5602.18|5609.13|5609.13|5609.13|5609.13|5596.19|5596.19|0
1588151100000|2020-04-29 09:05:00|5612.7|5612.7|5622.2|5622.2|5623.42|5623.42|5612.7|5612.7|0
1588151400000|2020-04-29 09:10:00|5622.11|5622.11|5622.28|5622.28|5622.28|5622.28|5621.93|5621.93|0
1588151700000|2020-04-29 09:15:00|5615.13|5615.13|5620.49|5620.49|5620.49|5620.49|5611.56|5611.56|0
1588152000000|2020-04-29 09:20:00|5618.71|5618.71|5629.34|5629.34|5629.34|5629.34|5618.53|5618.53|0
1588152300000|2020-04-29 09:25:00|5629.12|5629.12|5639.76|5639.76|5641.9|5641.9|5627.33|5627.33|0
1588152600000|2020-04-29 09:30:00|5636.19|5636.19|5625.45|5625.45|5636.19|5636.19|5622.58|5622.58|0
1588152900000|2020-04-29 09:35:00|5625.23|5625.23|5628.09|5628.09|5628.09|5628.09|5624.52|5624.52|0
1588153200000|2020-04-29 09:40:00|5626.3|5626.3|5626.3|5626.3|5628.09|5628.09|5626.3|5626.3|0
1588153500000|2020-04-29 09:45:00|5624.52|5624.52|5616.05|5616.05|5624.87|5624.87|5616.05|5616.05|0
1588153800000|2020-04-29 09:50:00|5616.74|5616.74|5628.24|5628.24|5628.24|5628.24|5616.74|5616.74|0
1588154100000|2020-04-29 09:55:00|5631.82|5631.82|5628.66|5628.66|5634.57|5634.57|5628.66|5628.66|0
1588154400000|2020-04-29 10:00:00|5629.3|5629.3|5622.87|5622.87|5630.47|5630.47|5622.71|5622.71|0
1588154700000|2020-04-29 10:05:00|5626.44|5626.44|5635.06|5635.06|5635.06|5635.06|5624.66|5624.66|0
1588155000000|2020-04-29 10:10:00|5635.95|5635.95|5630.1|5630.1|5637.57|5637.57|5629.21|5629.21|0
1588155300000|2020-04-29 10:15:00|5631.03|5631.03|5630.77|5630.77|5634.54|5634.54|5629.41|5629.41|0
1588155600000|2020-04-29 10:20:00|5631|5631|5626.08|5626.08|5631.18|5631.18|5621.62|5621.62|0
1588155900000|2020-04-29 10:25:00|5625.63|5625.63|5618.94|5618.94|5626.7|5626.7|5615.98|5615.98|0
1588156200000|2020-04-29 10:30:00|5617.15|5617.15|5612.09|5612.09|5617.15|5617.15|5604.52|5604.52|0
1588156500000|2020-04-29 10:35:00|5615.66|5615.66|5619.82|5619.82|5619.82|5619.82|5615.66|5615.66|0
1588156800000|2020-04-29 10:40:00|5619.61|5619.61|5629.42|5629.42|5629.42|5629.42|5619.52|5619.52|0
1588157100000|2020-04-29 10:45:00|5627.64|5627.64|5627.81|5627.81|5629.6|5629.6|5624.06|5624.06|0
1588157400000|2020-04-29 10:50:00|5626.02|5626.02|5627.77|5627.77|5627.77|5627.77|5624.2|5624.2|0
1588157700000|2020-04-29 10:55:00|5626.82|5626.82|5635.33|5635.33|5635.33|5635.33|5622.2|5622.2|0
1588158000000|2020-04-29 11:00:00|5634.44|5634.44|5649.18|5649.18|5652.75|5652.75|5634.09|5634.09|0
1588158300000|2020-04-29 11:05:00|5645.6|5645.6|5627.48|5627.48|5647.39|5647.39|5627.48|5627.48|0
1588158600000|2020-04-29 11:10:00|5629.26|5629.26|5625.69|5625.69|5629.35|5629.35|5622.12|5622.12|0
1588158900000|2020-04-29 11:15:00|5627.48|5627.48|5628.14|5628.14|5628.14|5628.14|5623.9|5623.9|0
1588159200000|2020-04-29 11:20:00|5631.72|5631.72|5625|5625|5631.72|5631.72|5625|5625|0
1588159500000|2020-04-29 11:25:00|5624.69|5624.69|5622.82|5622.82|5626.03|5626.03|5620.05|5620.05|0
1588159800000|2020-04-29 11:30:00|5631.75|5631.75|5625.89|5625.89|5631.75|5631.75|5625.71|5625.71|0
1588160100000|2020-04-29 11:35:00|5626.06|5626.06|5625.61|5625.61|5626.32|5626.32|5622.66|5622.66|0
1588160400000|2020-04-29 11:40:00|5625.43|5625.43|5621.39|5621.39|5626.32|5626.32|5621.08|5621.08|0
1588160700000|2020-04-29 11:45:00|5622|5622|5616.85|5616.85|5622|5622|5616.42|5616.42|0
1588161000000|2020-04-29 11:50:00|5615.06|5615.06|5619.52|5619.52|5619.52|5619.52|5615.06|5615.06|0
1588161300000|2020-04-29 11:55:00|5619.83|5619.83|5619.65|5619.65|5621.44|5621.44|5618.98|5618.98|0
1588161600000|2020-04-29 12:00:00|5620.57|5620.57|5624.18|5624.18|5626.35|5626.35|5618.79|5618.79|0
1588161900000|2020-04-29 12:05:00|5625.96|5625.96|5626.44|5626.44|5627.83|5627.83|5620.79|5620.79|0
1588162200000|2020-04-29 12:10:00|5626.66|5626.66|5637.19|5637.19|5642.73|5642.73|5625.99|5625.99|0
1588162500000|2020-04-29 12:15:00|5636.96|5636.96|5630.19|5630.19|5637.58|5637.58|5629.2|5629.2|0
1588162800000|2020-04-29 12:20:00|5629.74|5629.74|5629.51|5629.51|5635.49|5635.49|5628.82|5628.82|0
1588163100000|2020-04-29 12:25:00|5629.34|5629.34|5635.14|5635.14|5638.72|5638.72|5629.34|5629.34|0
1588163400000|2020-04-29 12:30:00|5636.93|5636.93|5670.76|5670.76|5674.33|5674.33|5636.93|5636.93|0
1588163700000|2020-04-29 12:35:00|5671.07|5671.07|5686.29|5686.29|5689.95|5689.95|5671.07|5671.07|0
1588164000000|2020-04-29 12:40:00|5686.38|5686.38|5696.78|5696.78|5696.78|5696.78|5685.49|5685.49|0
1588164300000|2020-04-29 12:45:00|5697|5697|5717.27|5717.27|5717.27|5717.27|5696.69|5696.69|0
1588164600000|2020-04-29 12:50:00|5726.21|5726.21|5745.18|5745.18|5745.18|5745.18|5726.21|5726.21|0
1588164900000|2020-04-29 12:55:00|5743.39|5743.39|5777.77|5777.77|5779.2|5779.2|5743.39|5743.39|0
1588165200000|2020-04-29 13:00:00|5778.19|5778.19|5770.59|5770.59|5792.51|5792.51|5770.59|5770.59|0
1588165500000|2020-04-29 13:05:00|5775.95|5775.95|5755.12|5755.12|5782.2|5782.2|5755.12|5755.12|0
1588165800000|2020-04-29 13:10:00|5753.34|5753.34|5761.91|5761.91|5761.91|5761.91|5740.83|5740.83|0
1588166100000|2020-04-29 13:15:00|5763.7|5763.7|5753.92|5753.92|5763.7|5763.7|5741.41|5741.41|0
1588166400000|2020-04-29 13:20:00|5752.13|5752.13|5742.88|5742.88|5759.4|5759.4|5742.88|5742.88|0
1588166700000|2020-04-29 13:25:00|5748.24|5748.24|5733.69|5733.69|5748.24|5748.24|5726.8|5726.8|0
1588167000000|2020-04-29 13:30:00|5731.91|5731.91|5738.75|5738.75|5745.89|5745.89|5731.91|5731.91|0
1588167300000|2020-04-29 13:35:00|5740.53|5740.53|5733.36|5733.36|5747.68|5747.68|5733.36|5733.36|0
1588167600000|2020-04-29 13:40:00|5731.58|5731.58|5726.78|5726.78|5735.67|5735.67|5722.96|5722.96|0
1588167900000|2020-04-29 13:45:00|5732.14|5732.14|5769.82|5769.82|5771.61|5771.61|5732.14|5732.14|0
1588168200000|2020-04-29 13:50:00|5773.39|5773.39|5798.82|5798.82|5798.82|5798.82|5769.82|5769.82|0
1588168500000|2020-04-29 13:55:00|5797.03|5797.03|5796.97|5796.97|5800.61|5800.61|5785.62|5785.62|0
1588168800000|2020-04-29 14:00:00|5789.83|5789.83|5789.15|5789.15|5802.33|5802.33|5783.61|5783.61|0
1588169100000|2020-04-29 14:05:00|5790.93|5790.93|5791.27|5791.27|5801.09|5801.09|5781.39|5781.39|0
1588169400000|2020-04-29 14:10:00|5794.84|5794.84|5793.69|5793.69|5796.09|5796.09|5785.96|5785.96|0
1588169700000|2020-04-29 14:15:00|5793.38|5793.38|5804.91|5804.91|5807.14|5807.14|5793.31|5793.31|0
1588170000000|2020-04-29 14:20:00|5803.12|5803.12|5811.76|5811.76|5811.76|5811.76|5795.98|5795.98|0
1588170300000|2020-04-29 14:25:00|5811.97|5811.97|5821.22|5821.22|5823.28|5823.28|5811.97|5811.97|0
1588170600000|2020-04-29 14:30:00|5823.01|5823.01|5827.35|5827.35|5829.14|5829.14|5814.61|5814.61|0
1588170900000|2020-04-29 14:35:00|5832.71|5832.71|5823.95|5823.95|5839.31|5839.31|5815.32|5815.32|0
1588171200000|2020-04-29 14:40:00|5825.74|5825.74|5826.98|5826.98|5829.31|5829.31|5819.08|5819.08|0
1588171500000|2020-04-29 14:45:00|5826.81|5826.81|5811.15|5811.15|5833.3|5833.3|5809.36|5809.36|0
1588171800000|2020-04-29 14:50:00|5812.93|5812.93|5809.22|5809.22|5814.22|5814.22|5807.44|5807.44|0
1588172100000|2020-04-29 14:55:00|5811.01|5811.01|5804.6|5804.6|5814.95|5814.95|5801.03|5801.03|0
1588172400000|2020-04-29 15:00:00|5799.24|5799.24|5798.02|5798.02|5808.7|5808.7|5791.39|5791.39|0
1588172700000|2020-04-29 15:05:00|5797.38|5797.38|5801.65|5801.65|5806.32|5806.32|5797.38|5797.38|0
1588173000000|2020-04-29 15:10:00|5803.44|5803.44|5820.29|5820.29|5820.29|5820.29|5803.44|5803.44|0
1588173300000|2020-04-29 15:15:00|5820.9|5820.9|5836.35|5836.35|5836.35|5836.35|5819.12|5819.12|0
1588173600000|2020-04-29 15:20:00|5836.13|5836.13|5843.42|5843.42|5844.9|5844.9|5834.12|5834.12|0
1588173900000|2020-04-29 15:25:00|5841.64|5841.64|5847.94|5847.94|5850.22|5850.22|5818.39|5818.39|0
1588230900000|2020-04-30 07:15:00|5910.64|5910.64|5869.12|5869.12|5914.21|5914.21|5858.69|5858.69|0
1588231200000|2020-04-30 07:20:00|5869.29|5869.29|5819.05|5819.05|5878.57|5878.57|5806.35|5806.35|0
1588231500000|2020-04-30 07:25:00|5820.83|5820.83|5805.75|5805.75|5825.14|5825.14|5800.39|5800.39|0
1588231800000|2020-04-30 07:30:00|5809.32|5809.32|5794.33|5794.33|5823.62|5823.62|5792.55|5792.55|0
1588232100000|2020-04-30 07:35:00|5797.91|5797.91|5777.6|5777.6|5797.91|5797.91|5753.12|5753.12|0
1588232400000|2020-04-30 07:40:00|5776.37|5776.37|5796.86|5796.86|5801.01|5801.01|5768.76|5768.76|0
1588232700000|2020-04-30 07:45:00|5791.5|5791.5|5812.82|5812.82|5814.26|5814.26|5783.41|5783.41|0
1588233000000|2020-04-30 07:50:00|5821.75|5821.75|5805.7|5805.7|5825.63|5825.63|5798.55|5798.55|0
1588233300000|2020-04-30 07:55:00|5806.6|5806.6|5804.01|5804.01|5808.38|5808.38|5787.26|5787.26|0
1588233600000|2020-04-30 08:00:00|5805.8|5805.8|5819.46|5819.46|5828.37|5828.37|5801.05|5801.05|0
1588233900000|2020-04-30 08:05:00|5817.68|5817.68|5830.05|5830.05|5831.39|5831.39|5814.1|5814.1|0
1588234200000|2020-04-30 08:10:00|5831.83|5831.83|5826.57|5826.57|5842.78|5842.78|5823.3|5823.3|0
1588234500000|2020-04-30 08:15:00|5828.36|5828.36|5822.3|5822.3|5833.37|5833.37|5822.3|5822.3|0
1588234800000|2020-04-30 08:20:00|5824.09|5824.09|5822.34|5822.34|5824.09|5824.09|5815.55|5815.55|0
1588235100000|2020-04-30 08:25:00|5820.55|5820.55|5811.22|5811.22|5831.08|5831.08|5811.22|5811.22|0
1588235400000|2020-04-30 08:30:00|5810.17|5810.17|5828.91|5828.91|5834.89|5834.89|5810.17|5810.17|0
1588235700000|2020-04-30 08:35:00|5823.55|5823.55|5820.92|5820.92|5828.91|5828.91|5819.98|5819.98|0
1588236000000|2020-04-30 08:40:00|5819.14|5819.14|5820.5|5820.5|5826.28|5826.28|5817.35|5817.35|0
1588236300000|2020-04-30 08:45:00|5819.83|5819.83|5821.67|5821.67|5824.54|5824.54|5819.83|5819.83|0
1588236600000|2020-04-30 08:50:00|5822.29|5822.29|5810.85|5810.85|5822.9|5822.9|5809.07|5809.07|0
1588236900000|2020-04-30 08:55:00|5809.07|5809.07|5773.86|5773.86|5809.07|5809.07|5773.86|5773.86|0
1588237200000|2020-04-30 09:00:00|5774.04|5774.04|5784.4|5784.4|5784.4|5784.4|5772.3|5772.3|0
1588237500000|2020-04-30 09:05:00|5786.19|5786.19|5778.18|5778.18|5786.19|5786.19|5772.82|5772.82|0
1588237800000|2020-04-30 09:10:00|5779.96|5779.96|5773.52|5773.52|5779.96|5779.96|5773.52|5773.52|0
1588238100000|2020-04-30 09:15:00|5773.86|5773.86|5767.75|5767.75|5773.86|5773.86|5765.97|5765.97|0
1588238400000|2020-04-30 09:20:00|5769.54|5769.54|5761.34|5761.34|5773.11|5773.11|5755.98|5755.98|0
1588238700000|2020-04-30 09:25:00|5761.17|5761.17|5744.7|5744.7|5761.17|5761.17|5742.92|5742.92|0
1588239000000|2020-04-30 09:30:00|5742.92|5742.92|5739.19|5739.19|5742.92|5742.92|5732.6|5732.6|0
1588239300000|2020-04-30 09:35:00|5740.97|5740.97|5726.84|5726.84|5740.97|5740.97|5725.05|5725.05|0
1588239600000|2020-04-30 09:40:00|5723.27|5723.27|5727.57|5727.57|5731.15|5731.15|5718.64|5718.64|0
1588239900000|2020-04-30 09:45:00|5728.19|5728.19|5743.54|5743.54|5745.32|5745.32|5724.17|5724.17|0
1588240200000|2020-04-30 09:50:00|5747.11|5747.11|5739.34|5739.34|5749.48|5749.48|5739.34|5739.34|0
1588240500000|2020-04-30 09:55:00|5735.76|5735.76|5744.33|5744.33|5746.12|5746.12|5735.01|5735.01|0
1588240800000|2020-04-30 10:00:00|5746.12|5746.12|5750.27|5750.27|5750.65|5750.65|5745.68|5745.68|0
1588241100000|2020-04-30 10:05:00|5744.91|5744.91|5741.35|5741.35|5744.91|5744.91|5736.23|5736.23|0
1588241400000|2020-04-30 10:10:00|5741.66|5741.66|5744.19|5744.19|5750.17|5750.17|5740.26|5740.26|0
1588241700000|2020-04-30 10:15:00|5738.83|5738.83|5740.7|5740.7|5740.7|5740.7|5735.76|5735.76|0
1588242000000|2020-04-30 10:20:00|5744.27|5744.27|5753.13|5753.13|5753.74|5753.74|5744.02|5744.02|0
1588242300000|2020-04-30 10:25:00|5754.91|5754.91|5739.05|5739.05|5755.26|5755.26|5734|5734|0
1588242600000|2020-04-30 10:30:00|5735.48|5735.48|5736.33|5736.33|5746.21|5746.21|5735.48|5735.48|0
1588242900000|2020-04-30 10:35:00|5735.72|5735.72|5729.32|5729.32|5737.73|5737.73|5729.32|5729.32|0
1588243200000|2020-04-30 10:40:00|5727.53|5727.53|5723.6|5723.6|5729.85|5729.85|5708.54|5708.54|0
1588243500000|2020-04-30 10:45:00|5723.77|5723.77|5730.01|5730.01|5730.6|5730.6|5723.77|5723.77|0
1588243800000|2020-04-30 10:50:00|5729.57|5729.57|5722.99|5722.99|5729.57|5729.57|5716.18|5716.18|0
1588244100000|2020-04-30 10:55:00|5712.27|5712.27|5709.11|5709.11|5715.17|5715.17|5703.97|5703.97|0
1588244400000|2020-04-30 11:00:00|5708.48|5708.48|5699.3|5699.3|5713.84|5713.84|5697.51|5697.51|0
1588244700000|2020-04-30 11:05:00|5697.51|5697.51|5689.18|5689.18|5697.51|5697.51|5683.82|5683.82|0
1588245000000|2020-04-30 11:10:00|5689.01|5689.01|5693.02|5693.02|5698.95|5698.95|5685.21|5685.21|0
1588245300000|2020-04-30 11:15:00|5691.23|5691.23|5690.39|5690.39|5697.81|5697.81|5688.87|5688.87|0
1588245600000|2020-04-30 11:20:00|5692.18|5692.18|5672.55|5672.55|5692.18|5692.18|5672.55|5672.55|0
1588245900000|2020-04-30 11:25:00|5668.98|5668.98|5669.31|5669.31|5674.16|5674.16|5660.37|5660.37|0
1588246200000|2020-04-30 11:30:00|5671.09|5671.09|5672.15|5672.15|5678.69|5678.69|5671.09|5671.09|0
1588246500000|2020-04-30 11:35:00|5670.37|5670.37|5668.97|5668.97|5670.37|5670.37|5664.7|5664.7|0
1588246800000|2020-04-30 11:40:00|5669.14|5669.14|5664.5|5664.5|5673.1|5673.1|5663.68|5663.68|0
1588247100000|2020-04-30 11:45:00|5666.28|5666.28|5625.71|5625.71|5666.28|5666.28|5624.39|5624.39|0
1588247400000|2020-04-30 11:50:00|5625.93|5625.93|5607.3|5607.3|5630.12|5630.12|5605.52|5605.52|0
1588247700000|2020-04-30 11:55:00|5601.94|5601.94|5600.26|5600.26|5605.62|5605.62|5591.4|5591.4|0
1588248000000|2020-04-30 12:00:00|5602.04|5602.04|5624.89|5624.89|5624.89|5624.89|5602.04|5602.04|0
1588248300000|2020-04-30 12:05:00|5623.11|5623.11|5625.76|5625.76|5627.55|5627.55|5618.98|5618.98|0
1588248600000|2020-04-30 12:10:00|5626.07|5626.07|5635.07|5635.07|5646.29|5646.29|5626.07|5626.07|0
1588248900000|2020-04-30 12:15:00|5629.71|5629.71|5631.5|5631.5|5633.28|5633.28|5629.71|5629.71|0
1588249200000|2020-04-30 12:20:00|5627.92|5627.92|5627.81|5627.81|5631.5|5631.5|5619.12|5619.12|0
1588249500000|2020-04-30 12:25:00|5628.47|5628.47|5625.8|5625.8|5635.62|5635.62|5625.8|5625.8|0
1588249800000|2020-04-30 12:30:00|5625.58|5625.58|5633.7|5633.7|5637.75|5637.75|5625.58|5625.58|0
1588250100000|2020-04-30 12:35:00|5633.52|5633.52|5591.62|5591.62|5633.52|5633.52|5591.62|5591.62|0
1588250400000|2020-04-30 12:40:00|5591.4|5591.4|5578.2|5578.2|5592.96|5592.96|5574.63|5574.63|0
1588250700000|2020-04-30 12:45:00|5579.99|5579.99|5576.69|5576.69|5579.99|5579.99|5565.98|5565.98|0
1588251000000|2020-04-30 12:50:00|5580.26|5580.26|5572.4|5572.4|5580.26|5580.26|5562.29|5562.29|0
1588251300000|2020-04-30 12:55:00|5575.97|5575.97|5571.11|5571.11|5579.55|5579.55|5567.36|5567.36|0
1588251600000|2020-04-30 13:00:00|5569.32|5569.32|5560.63|5560.63|5571.42|5571.42|5554.32|5554.32|0
1588251900000|2020-04-30 13:05:00|5555.27|5555.27|5541.4|5541.4|5560.1|5560.1|5539.44|5539.44|0
1588252200000|2020-04-30 13:10:00|5544.97|5544.97|5568.58|5568.58|5570.37|5570.37|5544.97|5544.97|0
1588252500000|2020-04-30 13:15:00|5572.16|5572.16|5560.62|5560.62|5574.49|5574.49|5560.2|5560.2|0
1588252800000|2020-04-30 13:20:00|5560.84|5560.84|5567.84|5567.84|5572.45|5572.45|5558.99|5558.99|0
1588253100000|2020-04-30 13:25:00|5567.32|5567.32|5569.59|5569.59|5569.59|5569.59|5561.09|5561.09|0
1588253400000|2020-04-30 13:30:00|5573.17|5573.17|5564.09|5564.09|5579.54|5579.54|5559.65|5559.65|0
1588253700000|2020-04-30 13:35:00|5558.73|5558.73|5554.93|5554.93|5558.73|5558.73|5543.54|5543.54|0
1588254000000|2020-04-30 13:40:00|5558.5|5558.5|5567.01|5567.01|5570.83|5570.83|5556.71|5556.71|0
1588254300000|2020-04-30 13:45:00|5566.11|5566.11|5555.16|5555.16|5569.51|5569.51|5551.58|5551.58|0
1588254600000|2020-04-30 13:50:00|5551.58|5551.58|5559.73|5559.73|5566.45|5566.45|5551.58|5551.58|0
1588254900000|2020-04-30 13:55:00|5560.17|5560.17|5601.64|5601.64|5601.64|5601.64|5560.17|5560.17|0
1588255200000|2020-04-30 14:00:00|5602.49|5602.49|5575.22|5575.22|5604.6|5604.6|5575.22|5575.22|0
1588255500000|2020-04-30 14:05:00|5574.77|5574.77|5598.88|5598.88|5598.88|5598.88|5564.72|5564.72|0
1588255800000|2020-04-30 14:10:00|5591.73|5591.73|5587.16|5587.16|5593.58|5593.58|5581.96|5581.96|0
1588256100000|2020-04-30 14:15:00|5590.73|5590.73|5573.96|5573.96|5592.52|5592.52|5566.11|5566.11|0
1588256400000|2020-04-30 14:20:00|5574.81|5574.81|5555.89|5555.89|5574.81|5574.81|5548.75|5548.75|0
1588256700000|2020-04-30 14:25:00|5557.68|5557.68|5569.94|5569.94|5571.73|5571.73|5551.38|5551.38|0
1588257000000|2020-04-30 14:30:00|5568.15|5568.15|5570.82|5570.82|5574.39|5574.39|5562.92|5562.92|0
1588257300000|2020-04-30 14:35:00|5570.51|5570.51|5551.49|5551.49|5583.36|5583.36|5551.49|5551.49|0
1588257600000|2020-04-30 14:40:00|5551.04|5551.04|5544.63|5544.63|5560.6|5560.6|5542.84|5542.84|0
1588257900000|2020-04-30 14:45:00|5544.93|5544.93|5553.77|5553.77|5555.25|5555.25|5541.13|5541.13|0
1588258200000|2020-04-30 14:50:00|5557.34|5557.34|5557.42|5557.42|5560.92|5560.92|5546.82|5546.82|0
1588258500000|2020-04-30 14:55:00|5553.85|5553.85|5541.1|5541.1|5569.62|5569.62|5540.48|5540.48|0
1588258800000|2020-04-30 15:00:00|5544.67|5544.67|5576.12|5576.12|5580.75|5580.75|5544.67|5544.67|0
1588259100000|2020-04-30 15:05:00|5575.81|5575.81|5577.99|5577.99|5583.21|5583.21|5574.72|5574.72|0
1588259400000|2020-04-30 15:10:00|5576.2|5576.2|5588|5588|5590.21|5590.21|5569.35|5569.35|0
1588259700000|2020-04-30 15:15:00|5588.42|5588.42|5578.65|5578.65|5598.22|5598.22|5578.65|5578.65|0
1588260000000|2020-04-30 15:20:00|5578.43|5578.43|5561.59|5561.59|5578.88|5578.88|5557.42|5557.42|0
1588260300000|2020-04-30 15:25:00|5559.8|5559.8|5567.89|5567.89|5577.39|5577.39|5545.73|5545.73|0
1588317300000|2020-05-01 07:15:00|5470.62|5470.62|5457.38|5457.38|5470.62|5470.62|5455.91|5455.91|0
1588317600000|2020-05-01 07:20:00|5457.47|5457.47|5460|5460|5463.58|5463.58|5457.47|5457.47|0
1588317900000|2020-05-01 07:25:00|5458.22|5458.22|5462.69|5462.69|5463.11|5463.11|5458.22|5458.22|0
1588318200000|2020-05-01 07:30:00|5460.9|5460.9|5442|5442|5460.9|5460.9|5442|5442|0
1588318500000|2020-05-01 07:35:00|5434.85|5434.85|5436.94|5436.94|5438.94|5438.94|5432.4|5432.4|0
1588318800000|2020-05-01 07:40:00|5436.76|5436.76|5450.44|5450.44|5450.44|5450.44|5435.41|5435.41|0
1588319100000|2020-05-01 07:45:00|5457.59|5457.59|5481.51|5481.51|5483.04|5483.04|5457.59|5457.59|0
1588319400000|2020-05-01 07:50:00|5481.77|5481.77|5488.44|5488.44|5489.07|5489.07|5480.65|5480.65|0
1588319700000|2020-05-01 07:55:00|5489.1|5489.1|5486.48|5486.48|5490.31|5490.31|5486.48|5486.48|0
1588320000000|2020-05-01 08:00:00|5485.59|5485.59|5479.79|5479.79|5485.59|5485.59|5479.79|5479.79|0
1588320300000|2020-05-01 08:05:00|5480.13|5480.13|5480.81|5480.81|5480.81|5480.81|5480.13|5480.13|0
1588320600000|2020-05-01 08:10:00|5482.59|5482.59|5485.31|5485.31|5486.17|5486.17|5479.95|5479.95|0
1588320900000|2020-05-01 08:15:00|5488.88|5488.88|5488.77|5488.77|5490.61|5490.61|5488.77|5488.77|0
1588321200000|2020-05-01 08:20:00|5503.06|5503.06|5504.47|5504.47|5505.21|5505.21|5503.06|5503.06|0
1588321500000|2020-05-01 08:25:00|5508.04|5508.04|5512.4|5512.4|5514.44|5514.44|5507.29|5507.29|0
1588321800000|2020-05-01 08:30:00|5515.97|5515.97|5521.33|5521.33|5521.33|5521.33|5515.97|5515.97|0
1588322100000|2020-05-01 08:35:00|5517.76|5517.76|5521.71|5521.71|5522.46|5522.46|5517.76|5517.76|0
1588322400000|2020-05-01 08:40:00|5523.5|5523.5|5494.02|5494.02|5525.29|5525.29|5494.02|5494.02|0
1588322700000|2020-05-01 08:45:00|5485.09|5485.09|5481.51|5481.51|5485.09|5485.09|5479.21|5479.21|0
1588323000000|2020-05-01 08:50:00|5485.09|5485.09|5494.1|5494.1|5499.55|5499.55|5485.09|5485.09|0
1588323300000|2020-05-01 08:55:00|5494.62|5494.62|5500.13|5500.13|5500.5|5500.5|5494.62|5494.62|0
1588323600000|2020-05-01 09:00:00|5498.9|5498.9|5492.58|5492.58|5500.13|5500.13|5492.58|5492.58|0
1588323900000|2020-05-01 09:05:00|5490.8|5490.8|5492.13|5492.13|5492.13|5492.13|5489.01|5489.01|0
1588324200000|2020-05-01 09:10:00|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|5495.71|0
1588324500000|2020-05-01 09:15:00|5492.13|5492.13|5485.2|5485.2|5492.13|5492.13|5485.2|5485.2|0
1588324800000|2020-05-01 09:20:00|5485.42|5485.42|5480.06|5480.06|5485.42|5485.42|5480.06|5480.06|0
1588325100000|2020-05-01 09:25:00|5487.21|5487.21|5497.33|5497.33|5497.33|5497.33|5487.21|5487.21|0
1588325400000|2020-05-01 09:30:00|5495.8|5495.8|5496.05|5496.05|5497.89|5497.89|5492.42|5492.42|0
1588325700000|2020-05-01 09:35:00|5496.36|5496.36|5497.8|5497.8|5504.43|5504.43|5493.28|5493.28|0
1588326000000|2020-05-01 09:40:00|5498.15|5498.15|5496.29|5496.29|5499.86|5499.86|5494.44|5494.44|0
1588326300000|2020-05-01 09:45:00|5498.07|5498.07|5487.06|5487.06|5498.07|5498.07|5485.64|5485.64|0
1588326600000|2020-05-01 09:50:00|5486.45|5486.45|5483.99|5483.99|5486.45|5486.45|5483.99|5483.99|0
1588326900000|2020-05-01 09:55:00|5486.76|5486.76|5488.86|5488.86|5490.27|5490.27|5484.91|5484.91|0
1588327200000|2020-05-01 10:00:00|5488.69|5488.69|5493.39|5493.39|5495.48|5495.48|5488.59|5488.59|0
1588327500000|2020-05-01 10:05:00|5489.81|5489.81|5479.29|5479.29|5489.81|5489.81|5479.29|5479.29|0
1588327800000|2020-05-01 10:10:00|5478.98|5478.98|5479.81|5479.81|5481.08|5481.08|5478.98|5478.98|0
1588328100000|2020-05-01 10:15:00|5480.43|5480.43|5490.82|5490.82|5494.39|5494.39|5480.43|5480.43|0
1588328400000|2020-05-01 10:20:00|5492.05|5492.05|5487.66|5487.66|5492.46|5492.46|5487.66|5487.66|0
1588328700000|2020-05-01 10:25:00|5489.44|5489.44|5496.34|5496.34|5496.64|5496.64|5484.27|5484.27|0
1588329000000|2020-05-01 10:30:00|5496.95|5496.95|5495.94|5495.94|5497.79|5497.79|5495.94|5495.94|0
1588329300000|2020-05-01 10:35:00|5503.09|5503.09|5502.02|5502.02|5503.09|5503.09|5502.02|5502.02|0
1588329600000|2020-05-01 10:40:00|5501.49|5501.49|5511.17|5511.17|5515.65|5515.65|5501.14|5501.14|0
1588329900000|2020-05-01 10:45:00|5511.52|5511.52|5521.3|5521.3|5521.47|5521.47|5510.29|5510.29|0
1588330200000|2020-05-01 10:50:00|5520.68|5520.68|5524.58|5524.58|5524.92|5524.92|5520.47|5520.47|0
1588330500000|2020-05-01 10:55:00|5523.66|5523.66|5529.98|5529.98|5529.98|5529.98|5523.16|5523.16|0
1588330800000|2020-05-01 11:00:00|5535.34|5535.34|5557.39|5557.39|5557.39|5557.39|5523.9|5523.9|0
1588331100000|2020-05-01 11:05:00|5559.18|5559.18|5571.87|5571.87|5573.65|5573.65|5555.43|5555.43|0
1588331400000|2020-05-01 11:10:00|5573.65|5573.65|5563.86|5563.86|5577.23|5577.23|5563.86|5563.86|0
1588331700000|2020-05-01 11:15:00|5567.43|5567.43|5570.51|5570.51|5577.38|5577.38|5567.43|5567.43|0
1588332000000|2020-05-01 11:20:00|5570.2|5570.2|5573.37|5573.37|5575.21|5575.21|5569.51|5569.51|0
1588332300000|2020-05-01 11:25:00|5571.58|5571.58|5566.12|5566.12|5571.58|5571.58|5566.12|5566.12|0
1588332600000|2020-05-01 11:30:00|5567.66|5567.66|5559.97|5559.97|5568.58|5568.58|5557.84|5557.84|0
1588332900000|2020-05-01 11:35:00|5560.19|5560.19|5557.65|5557.65|5560.42|5560.42|5550.51|5550.51|0
1588333200000|2020-05-01 11:40:00|5555.87|5555.87|5562.83|5562.83|5562.83|5562.83|5553.79|5553.79|0
1588333500000|2020-05-01 11:45:00|5564.36|5564.36|5561.07|5561.07|5565.06|5565.06|5559.45|5559.45|0
1588333800000|2020-05-01 11:50:00|5561.29|5561.29|5568.54|5568.54|5569.56|5569.56|5561.29|5561.29|0
1588334100000|2020-05-01 11:55:00|5567.41|5567.41|5564.14|5564.14|5567.41|5567.41|5564.14|5564.14|0
1588334400000|2020-05-01 12:00:00|5571.29|5571.29|5565.81|5565.81|5571.29|5571.29|5565.81|5565.81|0
1588334700000|2020-05-01 12:05:00|5567.6|5567.6|5563.79|5563.79|5567.6|5567.6|5561.32|5561.32|0
1588335000000|2020-05-01 12:10:00|5558.43|5558.43|5559.27|5559.27|5559.29|5559.29|5553.38|5553.38|0
1588335300000|2020-05-01 12:15:00|5558.35|5558.35|5560.69|5560.69|5564.26|5564.26|5557.12|5557.12|0
1588335600000|2020-05-01 12:20:00|5558.85|5558.85|5557.13|5557.13|5559.16|5559.16|5555.06|5555.06|0
1588335900000|2020-05-01 12:25:00|5557.65|5557.65|5554.8|5554.8|5558.1|5558.1|5554.8|5554.8|0
1588337100000|2020-05-01 12:45:00|5548.91|5548.91|5551.68|5551.68|5551.68|5551.68|5548.91|5548.91|0
1588337400000|2020-05-01 12:50:00|5549.53|5549.53|5539.47|5539.47|5549.53|5549.53|5537.43|5537.43|0
1588337700000|2020-05-01 12:55:00|5538.83|5538.83|5540.19|5540.19|5540.19|5540.19|5538.18|5538.18|0
1588338000000|2020-05-01 13:00:00|5539.27|5539.27|5544.01|5544.01|5544.33|5544.33|5539.27|5539.27|0
1588338300000|2020-05-01 13:05:00|5544.18|5544.18|5549.29|5549.29|5549.29|5549.29|5543.96|5543.96|0
1588338600000|2020-05-01 13:10:00|5549.47|5549.47|5551.53|5551.53|5553.07|5553.07|5549.3|5549.3|0
1588338900000|2020-05-01 13:15:00|5553.32|5553.32|5554.31|5554.31|5555.28|5555.28|5553.32|5553.32|0
1588339200000|2020-05-01 13:20:00|5557.88|5557.88|5560.76|5560.76|5560.76|5560.76|5557.57|5557.57|0
1588339500000|2020-05-01 13:25:00|5557.19|5557.19|5557.88|5557.88|5557.88|5557.88|5547.16|5547.16|0
1588339800000|2020-05-01 13:30:00|5554.31|5554.31|5546.48|5546.48|5554.31|5554.31|5532.51|5532.51|0
1588340100000|2020-05-01 13:35:00|5546.17|5546.17|5550.87|5550.87|5550.87|5550.87|5541.94|5541.94|0
1588340400000|2020-05-01 13:40:00|5549.08|5549.08|5549.93|5549.93|5554.67|5554.67|5540.15|5540.15|0
1588340700000|2020-05-01 13:45:00|5549.71|5549.71|5537.2|5537.2|5549.71|5549.71|5537.2|5537.2|0
1588341000000|2020-05-01 13:50:00|5535.36|5535.36|5500.52|5500.52|5535.36|5535.36|5499.85|5499.85|0
1588341300000|2020-05-01 13:55:00|5504.09|5504.09|5502.08|5502.08|5509.59|5509.59|5495.86|5495.86|0
1588341600000|2020-05-01 14:00:00|5496.72|5496.72|5506.11|5506.11|5510.61|5510.61|5492.93|5492.93|0
1588341900000|2020-05-01 14:05:00|5505.19|5505.19|5502.98|5502.98|5510.55|5510.55|5502.67|5502.67|0
1588342200000|2020-05-01 14:10:00|5502.63|5502.63|5486.78|5486.78|5502.63|5502.63|5486.2|5486.2|0
1588342500000|2020-05-01 14:15:00|5487.66|5487.66|5475.07|5475.07|5493.02|5493.02|5471.02|5471.02|0
1588342800000|2020-05-01 14:20:00|5475.29|5475.29|5469.58|5469.58|5478.56|5478.56|5463.92|5463.92|0
1588343100000|2020-05-01 14:25:00|5471.37|5471.37|5486.09|5486.09|5487.02|5487.02|5469.28|5469.28|0
1588343400000|2020-05-01 14:30:00|5484.48|5484.48|5493.06|5493.06|5493.06|5493.06|5481.42|5481.42|0
1588343700000|2020-05-01 14:35:00|5492.45|5492.45|5485.99|5485.99|5496.02|5496.02|5485.99|5485.99|0
1588344000000|2020-05-01 14:40:00|5487.22|5487.22|5486|5486|5489.2|5489.2|5485.63|5485.63|0
1588344300000|2020-05-01 14:45:00|5485.82|5485.82|5487.78|5487.78|5489.57|5489.57|5484.93|5484.93|0
1588344600000|2020-05-01 14:50:00|5489.57|5489.57|5488.44|5488.44|5489.74|5489.74|5486.17|5486.17|0
1588344900000|2020-05-01 14:55:00|5490.23|5490.23|5494.77|5494.77|5495.81|5495.81|5485.34|5485.34|0
1588345200000|2020-05-01 15:00:00|5495.08|5495.08|5483.01|5483.01|5499|5499|5483.01|5483.01|0
1588345500000|2020-05-01 15:05:00|5481.22|5481.22|5475.5|5475.5|5484.76|5484.76|5475.5|5475.5|0
1588345800000|2020-05-01 15:10:00|5475.33|5475.33|5473.1|5473.1|5477.11|5477.11|5469.31|5469.31|0
1588346100000|2020-05-01 15:15:00|5472.49|5472.49|5464.23|5464.23|5473.98|5473.98|5462.67|5462.67|0
1588346400000|2020-05-01 15:20:00|5463.56|5463.56|5452.79|5452.79|5464.88|5464.88|5451.96|5451.96|0
1588346700000|2020-05-01 15:25:00|5452.61|5452.61|5459.65|5459.65|5462.36|5462.36|5451.66|5451.66|0
1588576500000|2020-05-04 07:15:00|5359.24|5359.24|5344.07|5344.07|5370.78|5370.78|5344.07|5344.07|0
1588576800000|2020-05-04 07:20:00|5343.55|5343.55|5343.54|5343.54|5343.55|5343.55|5310.3|5310.3|0
1588577100000|2020-05-04 07:25:00|5339.96|5339.96|5338.43|5338.43|5347.11|5347.11|5331.03|5331.03|0
1588577400000|2020-05-04 07:30:00|5337.99|5337.99|5375.86|5375.86|5380.05|5380.05|5337.99|5337.99|0
1588577700000|2020-05-04 07:35:00|5376.38|5376.38|5417.11|5417.11|5417.11|5417.11|5376.38|5376.38|0
1588578000000|2020-05-04 07:40:00|5420.69|5420.69|5423.68|5423.68|5438.64|5438.64|5411.48|5411.48|0
1588578300000|2020-05-04 07:45:00|5425.47|5425.47|5409.48|5409.48|5425.47|5425.47|5408.45|5408.45|0
1588578600000|2020-05-04 07:50:00|5418.41|5418.41|5409|5409|5418.41|5418.41|5389.96|5389.96|0
1588578900000|2020-05-04 07:55:00|5412.57|5412.57|5435.62|5435.62|5437.41|5437.41|5410.78|5410.78|0
1588579200000|2020-05-04 08:00:00|5437.41|5437.41|5448.08|5448.08|5454.59|5454.59|5418.33|5418.33|0
1588579500000|2020-05-04 08:05:00|5449.62|5449.62|5456.33|5456.33|5456.67|5456.67|5432.37|5432.37|0
1588579800000|2020-05-04 08:10:00|5454.54|5454.54|5444.98|5444.98|5456.33|5456.33|5434.57|5434.57|0
1588580100000|2020-05-04 08:15:00|5446.77|5446.77|5435.17|5435.17|5448.33|5448.33|5432.23|5432.23|0
1588580400000|2020-05-04 08:20:00|5436.95|5436.95|5434.27|5434.27|5445.34|5445.34|5429.81|5429.81|0
1588580700000|2020-05-04 08:25:00|5434.72|5434.72|5443.35|5443.35|5444.66|5444.66|5429.05|5429.05|0
1588581000000|2020-05-04 08:30:00|5439.78|5439.78|5417.42|5417.42|5439.78|5439.78|5412.06|5412.06|0
1588581300000|2020-05-04 08:35:00|5415.82|5415.82|5417.6|5417.6|5417.6|5417.6|5401.52|5401.52|0
1588581600000|2020-05-04 08:40:00|5418.12|5418.12|5432.99|5432.99|5434.22|5434.22|5418.12|5418.12|0
1588581900000|2020-05-04 08:45:00|5436.57|5436.57|5433.61|5433.61|5437.41|5437.41|5431.82|5431.82|0
1588582200000|2020-05-04 08:50:00|5430.04|5430.04|5417.82|5417.82|5436.07|5436.07|5416.03|5416.03|0
1588582500000|2020-05-04 08:55:00|5423.18|5423.18|5422.63|5422.63|5425.34|5425.34|5418.19|5418.19|0
1588582800000|2020-05-04 09:00:00|5423.52|5423.52|5419.79|5419.79|5427.09|5427.09|5409.23|5409.23|0
1588583100000|2020-05-04 09:05:00|5416.22|5416.22|5427.78|5427.78|5428.72|5428.72|5416.22|5416.22|0
1588583400000|2020-05-04 09:10:00|5428.13|5428.13|5433.49|5433.49|5435.27|5435.27|5424.55|5424.55|0
1588583700000|2020-05-04 09:15:00|5437.06|5437.06|5427.96|5427.96|5437.06|5437.06|5422.01|5422.01|0
1588584000000|2020-05-04 09:20:00|5428.88|5428.88|5424.83|5424.83|5437.87|5437.87|5420.95|5420.95|0
1588584300000|2020-05-04 09:25:00|5425.75|5425.75|5434.69|5434.69|5438.26|5438.26|5423.97|5423.97|0
1588584600000|2020-05-04 09:30:00|5432.9|5432.9|5431.71|5431.71|5433.07|5433.07|5427.04|5427.04|0
1588584900000|2020-05-04 09:35:00|5429.39|5429.39|5443.99|5443.99|5445.77|5445.77|5429.39|5429.39|0
1588585200000|2020-05-04 09:40:00|5445.22|5445.22|5450.5|5450.5|5455.11|5455.11|5444.32|5444.32|0
1588585500000|2020-05-04 09:45:00|5450.81|5450.81|5461.91|5461.91|5465.78|5465.78|5450.81|5450.81|0
1588585800000|2020-05-04 09:50:00|5463.7|5463.7|5457.62|5457.62|5469.06|5469.06|5457.62|5457.62|0
1588586100000|2020-05-04 09:55:00|5459.4|5459.4|5452.55|5452.55|5459.4|5459.4|5450.76|5450.76|0
1588586400000|2020-05-04 10:00:00|5454.33|5454.33|5434.25|5434.25|5454.77|5454.77|5433.73|5433.73|0
1588586700000|2020-05-04 10:05:00|5437.82|5437.82|5454.74|5454.74|5454.74|5454.74|5437.82|5437.82|0
1588587000000|2020-05-04 10:10:00|5456.53|5456.53|5470.7|5470.7|5474.53|5474.53|5456.53|5456.53|0
1588587300000|2020-05-04 10:15:00|5470.53|5470.53|5489.49|5489.49|5489.8|5489.8|5470.53|5470.53|0
1588587600000|2020-05-04 10:20:00|5484.13|5484.13|5481.07|5481.07|5489.49|5489.49|5479.28|5479.28|0
1588587900000|2020-05-04 10:25:00|5480.72|5480.72|5473.9|5473.9|5480.72|5480.72|5471.34|5471.34|0
1588588200000|2020-05-04 10:30:00|5474.26|5474.26|5476.97|5476.97|5488.31|5488.31|5473.4|5473.4|0
1588588500000|2020-05-04 10:35:00|5478.76|5478.76|5468.86|5468.86|5478.76|5478.76|5466.6|5466.6|0
1588588800000|2020-05-04 10:40:00|5468.51|5468.51|5482.8|5482.8|5486.37|5486.37|5468.51|5468.51|0
1588589100000|2020-05-04 10:45:00|5481.01|5481.01|5479.74|5479.74|5481.01|5481.01|5475.65|5475.65|0
1588589400000|2020-05-04 10:50:00|5483.31|5483.31|5477.03|5477.03|5485.1|5485.1|5477.03|5477.03|0
1588589700000|2020-05-04 10:55:00|5476.8|5476.8|5471.6|5471.6|5477.55|5477.55|5469.42|5469.42|0
1588590000000|2020-05-04 11:00:00|5472.52|5472.52|5473.33|5473.33|5479.14|5479.14|5469.93|5469.93|0
1588590300000|2020-05-04 11:05:00|5476.91|5476.91|5464.15|5464.15|5482.27|5482.27|5464.15|5464.15|0
1588590600000|2020-05-04 11:10:00|5462.92|5462.92|5471.85|5471.85|5471.85|5471.85|5455.77|5455.77|0
1588590900000|2020-05-04 11:15:00|5464.71|5464.71|5464.79|5464.79|5466.58|5466.58|5457.64|5457.64|0
1588591200000|2020-05-04 11:20:00|5466.58|5466.58|5462.09|5462.09|5471.94|5471.94|5462.09|5462.09|0
1588591500000|2020-05-04 11:25:00|5461.48|5461.48|5465.66|5465.66|5471.12|5471.12|5461.48|5461.48|0
1588591800000|2020-05-04 11:30:00|5462.08|5462.08|5461.47|5461.47|5469.23|5469.23|5461.47|5461.47|0
1588592100000|2020-05-04 11:35:00|5461.26|5461.26|5464.1|5464.1|5467.89|5467.89|5461.26|5461.26|0
1588592400000|2020-05-04 11:40:00|5467.68|5467.68|5462.26|5462.26|5467.68|5467.68|5462.26|5462.26|0
1588592700000|2020-05-04 11:45:00|5462.61|5462.61|5466.28|5466.28|5466.28|5466.28|5462.61|5462.61|0
1588593000000|2020-05-04 11:50:00|5464.49|5464.49|5474.58|5474.58|5476.37|5476.37|5459.13|5459.13|0
1588593300000|2020-05-04 11:55:00|5478.15|5478.15|5469.97|5469.97|5478.36|5478.36|5469.97|5469.97|0
1588593600000|2020-05-04 12:00:00|5468.18|5468.18|5469.33|5469.33|5471.2|5471.2|5466.93|5466.93|0
1588593900000|2020-05-04 12:05:00|5468.72|5468.72|5477.71|5477.71|5477.71|5477.71|5466.99|5466.99|0
1588594200000|2020-05-04 12:10:00|5477.4|5477.4|5495.58|5495.58|5495.58|5495.58|5477.4|5477.4|0
1588594500000|2020-05-04 12:15:00|5494.96|5494.96|5488.67|5488.67|5495.27|5495.27|5485.05|5485.05|0
1588594800000|2020-05-04 12:20:00|5486.89|5486.89|5496.55|5496.55|5498.33|5498.33|5486.89|5486.89|0
1588595100000|2020-05-04 12:25:00|5497.16|5497.16|5495.9|5495.9|5506.09|5506.09|5490.36|5490.36|0
1588595400000|2020-05-04 12:30:00|5495.55|5495.55|5484.61|5484.61|5495.55|5495.55|5484.61|5484.61|0
1588595700000|2020-05-04 12:35:00|5485.22|5485.22|5485.28|5485.28|5485.84|5485.84|5478.07|5478.07|0
1588596000000|2020-05-04 12:40:00|5486.2|5486.2|5480.88|5480.88|5492.48|5492.48|5480.27|5480.27|0
1588596300000|2020-05-04 12:45:00|5481.19|5481.19|5470.78|5470.78|5484.76|5484.76|5470.48|5470.48|0
1588596600000|2020-05-04 12:50:00|5470.44|5470.44|5465.74|5465.74|5470.44|5470.44|5465.08|5465.08|0
1588596900000|2020-05-04 12:55:00|5464.85|5464.85|5453.48|5453.48|5465.07|5465.07|5453.48|5453.48|0
1588597200000|2020-05-04 13:00:00|5455.26|5455.26|5446.12|5446.12|5462.82|5462.82|5446.12|5446.12|0
1588597500000|2020-05-04 13:05:00|5449.7|5449.7|5457.15|5457.15|5458.63|5458.63|5449.7|5449.7|0
1588597800000|2020-05-04 13:10:00|5455.36|5455.36|5462.31|5462.31|5462.72|5462.72|5452.86|5452.86|0
1588598100000|2020-05-04 13:15:00|5462.62|5462.62|5460.18|5460.18|5462.93|5462.93|5457.72|5457.72|0
1588598400000|2020-05-04 13:20:00|5459.57|5459.57|5461.98|5461.98|5463.13|5463.13|5458.65|5458.65|0
1588598700000|2020-05-04 13:25:00|5462.16|5462.16|5446.02|5446.02|5462.16|5462.16|5442.45|5442.45|0
1588599000000|2020-05-04 13:30:00|5447.81|5447.81|5434.46|5434.46|5447.81|5447.81|5431.45|5431.45|0
1588599300000|2020-05-04 13:35:00|5438.03|5438.03|5433.65|5433.65|5438.03|5438.03|5427.41|5427.41|0
1588599600000|2020-05-04 13:40:00|5430.07|5430.07|5451.45|5451.45|5451.45|5451.45|5428.29|5428.29|0
1588599900000|2020-05-04 13:45:00|5460.38|5460.38|5465.28|5465.28|5465.28|5465.28|5459.02|5459.02|0
1588600200000|2020-05-04 13:50:00|5459.92|5459.92|5461.35|5461.35|5468.33|5468.33|5459.92|5459.92|0
1588600500000|2020-05-04 13:55:00|5464.92|5464.92|5464.7|5464.7|5470.96|5470.96|5464.7|5464.7|0
1588600800000|2020-05-04 14:00:00|5465|5465|5485.88|5485.88|5489.46|5489.46|5465|5465|0
1588601100000|2020-05-04 14:05:00|5487.66|5487.66|5485.76|5485.76|5491.12|5491.12|5483.74|5483.74|0
1588601400000|2020-05-04 14:10:00|5483.97|5483.97|5497.55|5497.55|5499.34|5499.34|5482.19|5482.19|0
1588601700000|2020-05-04 14:15:00|5496.94|5496.94|5498.29|5498.29|5501.65|5501.65|5493.19|5493.19|0
1588602000000|2020-05-04 14:20:00|5496.5|5496.5|5477.41|5477.41|5498.29|5498.29|5477.41|5477.41|0
1588602300000|2020-05-04 14:25:00|5475.62|5475.62|5481.5|5481.5|5484.68|5484.68|5468.84|5468.84|0
1588602600000|2020-05-04 14:30:00|5477.93|5477.93|5463.22|5463.22|5477.93|5477.93|5463.22|5463.22|0
1588602900000|2020-05-04 14:35:00|5463.84|5463.84|5480.86|5480.86|5482.04|5482.04|5463.84|5463.84|0
1588603200000|2020-05-04 14:40:00|5479.08|5479.08|5482.47|5482.47|5484.57|5484.57|5474.49|5474.49|0
1588603500000|2020-05-04 14:45:00|5481.86|5481.86|5492.66|5492.66|5492.66|5492.66|5476.32|5476.32|0
1588603800000|2020-05-04 14:50:00|5487.3|5487.3|5489.35|5489.35|5491.13|5491.13|5480.48|5480.48|0
1588604100000|2020-05-04 14:55:00|5491.13|5491.13|5476.05|5476.05|5491.23|5491.23|5476.05|5476.05|0
1588604400000|2020-05-04 15:00:00|5474.26|5474.26|5471.85|5471.85|5482.33|5482.33|5471|5471|0
1588604700000|2020-05-04 15:05:00|5471.54|5471.54|5473.99|5473.99|5480.27|5480.27|5469.75|5469.75|0
1588605000000|2020-05-04 15:10:00|5477.56|5477.56|5473.26|5473.26|5487.77|5487.77|5469.68|5469.68|0
1588605300000|2020-05-04 15:15:00|5472.95|5472.95|5485.09|5485.09|5485.09|5485.09|5469.41|5469.41|0
1588605600000|2020-05-04 15:20:00|5484.78|5484.78|5482.82|5482.82|5486.67|5486.67|5474.24|5474.24|0
1588605900000|2020-05-04 15:25:00|5483.17|5483.17|5477.26|5477.26|5483.17|5483.17|5451.67|5451.67|0
1588662900000|2020-05-05 07:15:00|5548.45|5548.45|5543.53|5543.53|5556.25|5556.25|5532.58|5532.58|0
1588663200000|2020-05-05 07:20:00|5550.67|5550.67|5546.14|5546.14|5553.55|5553.55|5541.86|5541.86|0
1588663500000|2020-05-05 07:25:00|5544.35|5544.35|5550.21|5550.21|5550.21|5550.21|5534.74|5534.74|0
1588663800000|2020-05-05 07:30:00|5546.64|5546.64|5580.04|5580.04|5580.04|5580.04|5546.64|5546.64|0
1588664100000|2020-05-05 07:35:00|5581.83|5581.83|5576.43|5576.43|5581.83|5581.83|5565.75|5565.75|0
1588664400000|2020-05-05 07:40:00|5580.01|5580.01|5569.54|5569.54|5581.79|5581.79|5557.21|5557.21|0
1588664700000|2020-05-05 07:45:00|5571.33|5571.33|5568.15|5568.15|5577.61|5577.61|5568.15|5568.15|0
1588665000000|2020-05-05 07:50:00|5571.72|5571.72|5575.51|5575.51|5579.74|5579.74|5566.36|5566.36|0
1588665300000|2020-05-05 07:55:00|5575.82|5575.82|5568.4|5568.4|5579.39|5579.39|5566.66|5566.66|0
1588665600000|2020-05-05 08:00:00|5566.62|5566.62|5572.87|5572.87|5574.83|5574.83|5558.95|5558.95|0
1588665900000|2020-05-05 08:05:00|5574.66|5574.66|5588.28|5588.28|5590.07|5590.07|5573.47|5573.47|0
1588666200000|2020-05-05 08:10:00|5591.85|5591.85|5570.99|5570.99|5600.79|5600.79|5570.99|5570.99|0
1588666500000|2020-05-05 08:15:00|5569.2|5569.2|5539.21|5539.21|5570.99|5570.99|5539.21|5539.21|0
1588666800000|2020-05-05 08:20:00|5538.86|5538.86|5558.33|5558.33|5558.33|5558.33|5535.73|5535.73|0
1588667100000|2020-05-05 08:25:00|5559.81|5559.81|5571.62|5571.62|5575.2|5575.2|5559.81|5559.81|0
1588667400000|2020-05-05 08:30:00|5569.84|5569.84|5554.36|5554.36|5573.41|5573.41|5554.36|5554.36|0
1588667700000|2020-05-05 08:35:00|5557.93|5557.93|5543.8|5543.8|5566.86|5566.86|5543.8|5543.8|0
1588668000000|2020-05-05 08:40:00|5545.59|5545.59|5529.69|5529.69|5545.59|5545.59|5523.53|5523.53|0
1588668300000|2020-05-05 08:45:00|5527.9|5527.9|5517.17|5517.17|5533.26|5533.26|5517.09|5517.09|0
1588668600000|2020-05-05 08:50:00|5517.69|5517.69|5511.69|5511.69|5525.5|5525.5|5510.54|5510.54|0
1588668900000|2020-05-05 08:55:00|5509.9|5509.9|5466.34|5466.34|5509.9|5509.9|5464.79|5464.79|0
1588669200000|2020-05-05 09:00:00|5465.45|5465.45|5446.29|5446.29|5474.84|5474.84|5444.5|5444.5|0
1588669500000|2020-05-05 09:05:00|5451.65|5451.65|5464.5|5464.5|5469.86|5469.86|5451.65|5451.65|0
1588669800000|2020-05-05 09:10:00|5462.72|5462.72|5455.31|5455.31|5469.55|5469.55|5455.31|5455.31|0
1588670100000|2020-05-05 09:15:00|5464.24|5464.24|5472.42|5472.42|5472.42|5472.42|5463.4|5463.4|0
1588670400000|2020-05-05 09:20:00|5472.64|5472.64|5467.14|5467.14|5472.64|5472.64|5463.44|5463.44|0
1588670700000|2020-05-05 09:25:00|5465.36|5465.36|5464|5464|5466.3|5466.3|5457.54|5457.54|0
1588671000000|2020-05-05 09:30:00|5460.42|5460.42|5468.34|5468.34|5468.34|5468.34|5460.42|5460.42|0
1588671300000|2020-05-05 09:35:00|5468.51|5468.51|5460.75|5460.75|5468.51|5468.51|5458.97|5458.97|0
1588671600000|2020-05-05 09:40:00|5466.11|5466.11|5466.36|5466.36|5466.36|5466.36|5459.77|5459.77|0
1588671900000|2020-05-05 09:45:00|5464.57|5464.57|5469.62|5469.62|5470.99|5470.99|5462.79|5462.79|0
1588672200000|2020-05-05 09:50:00|5470.24|5470.24|5480.96|5480.96|5496.66|5496.66|5470.24|5470.24|0
1588672500000|2020-05-05 09:55:00|5479.17|5479.17|5483.83|5483.83|5485.97|5485.97|5475.25|5475.25|0
1588672800000|2020-05-05 10:00:00|5484.75|5484.75|5499.13|5499.13|5500.92|5500.92|5484.75|5484.75|0
1588673100000|2020-05-05 10:05:00|5491.98|5491.98|5497.4|5497.4|5497.8|5497.8|5489.13|5489.13|0
1588673400000|2020-05-05 10:10:00|5495.61|5495.61|5480.89|5480.89|5500.26|5500.26|5480.89|5480.89|0
1588673700000|2020-05-05 10:15:00|5482.68|5482.68|5482.37|5482.37|5488.04|5488.04|5478.8|5478.8|0
1588674000000|2020-05-05 10:20:00|5480.58|5480.58|5461.1|5461.1|5481.14|5481.14|5461.1|5461.1|0
1588674300000|2020-05-05 10:25:00|5461.27|5461.27|5465.13|5465.13|5467.53|5467.53|5450.84|5450.84|0
1588674600000|2020-05-05 10:30:00|5459.77|5459.77|5457.45|5457.45|5461.02|5461.02|5441.84|5441.84|0
1588674900000|2020-05-05 10:35:00|5459.23|5459.23|5462.37|5462.37|5467.73|5467.73|5452.47|5452.47|0
1588675200000|2020-05-05 10:40:00|5462.67|5462.67|5471.59|5471.59|5478.48|5478.48|5462.67|5462.67|0
1588675500000|2020-05-05 10:45:00|5473.37|5473.37|5478.64|5478.64|5478.64|5478.64|5466.98|5466.98|0
1588675800000|2020-05-05 10:50:00|5475.07|5475.07|5479.07|5479.07|5480.85|5480.85|5473.28|5473.28|0
1588676100000|2020-05-05 10:55:00|5478.89|5478.89|5473.38|5473.38|5479.06|5479.06|5471.76|5471.76|0
1588676400000|2020-05-05 11:00:00|5473.72|5473.72|5478.74|5478.74|5486.5|5486.5|5473.72|5473.72|0
1588676700000|2020-05-05 11:05:00|5484.1|5484.1|5484.44|5484.44|5488.02|5488.02|5479.08|5479.08|0
1588677000000|2020-05-05 11:10:00|5482.65|5482.65|5489.22|5489.22|5490.83|5490.83|5482.02|5482.02|0
1588677300000|2020-05-05 11:15:00|5485.65|5485.65|5471.29|5471.29|5489.89|5489.89|5467.72|5467.72|0
1588677600000|2020-05-05 11:20:00|5471.74|5471.74|5471.87|5471.87|5475.45|5475.45|5461.15|5461.15|0
1588677900000|2020-05-05 11:25:00|5470.09|5470.09|5475.45|5475.45|5475.45|5475.45|5468.3|5468.3|0
1588678200000|2020-05-05 11:30:00|5477.23|5477.23|5484.95|5484.95|5488.91|5488.91|5477.23|5477.23|0
1588678500000|2020-05-05 11:35:00|5486.74|5486.74|5481.9|5481.9|5488.87|5488.87|5481.73|5481.73|0
1588678800000|2020-05-05 11:40:00|5485.47|5485.47|5475.05|5475.05|5485.47|5485.47|5469.97|5469.97|0
1588679100000|2020-05-05 11:45:00|5473.26|5473.26|5478.63|5478.63|5478.63|5478.63|5465.72|5465.72|0
1588679400000|2020-05-05 11:50:00|5478.98|5478.98|5481.21|5481.21|5483.3|5483.3|5478.98|5478.98|0
1588679700000|2020-05-05 11:55:00|5479.42|5479.42|5477.19|5477.19|5481.38|5481.38|5477.19|5477.19|0
1588680000000|2020-05-05 12:00:00|5475.41|5475.41|5485.65|5485.65|5485.65|5485.65|5474.45|5474.45|0
1588680300000|2020-05-05 12:05:00|5485.03|5485.03|5493.1|5493.1|5493.6|5493.6|5480.79|5480.79|0
1588680600000|2020-05-05 12:10:00|5493.54|5493.54|5500.44|5500.44|5504.01|5504.01|5492.88|5492.88|0
1588680900000|2020-05-05 12:15:00|5502.22|5502.22|5516.69|5516.69|5516.69|5516.69|5500.26|5500.26|0
1588681200000|2020-05-05 12:20:00|5516.38|5516.38|5504.49|5504.49|5516.38|5516.38|5502.53|5502.53|0
1588681500000|2020-05-05 12:25:00|5506.28|5506.28|5510.57|5510.57|5511.95|5511.95|5506.28|5506.28|0
1588681800000|2020-05-05 12:30:00|5512.36|5512.36|5499.64|5499.64|5512.36|5512.36|5499.64|5499.64|0
1588682100000|2020-05-05 12:35:00|5496.07|5496.07|5501.62|5501.62|5501.62|5501.62|5492.49|5492.49|0
1588682400000|2020-05-05 12:40:00|5502.31|5502.31|5503.59|5503.59|5505.38|5505.38|5499.18|5499.18|0
1588682700000|2020-05-05 12:45:00|5505.38|5505.38|5500.71|5500.71|5506.55|5506.55|5500.71|5500.71|0
1588683000000|2020-05-05 12:50:00|5497.14|5497.14|5493.98|5493.98|5504.65|5504.65|5493.98|5493.98|0
1588683300000|2020-05-05 12:55:00|5497.55|5497.55|5488.44|5488.44|5497.55|5497.55|5485.81|5485.81|0
1588683600000|2020-05-05 13:00:00|5487.99|5487.99|5470.55|5470.55|5489.11|5489.11|5470.55|5470.55|0
1588683900000|2020-05-05 13:05:00|5474.12|5474.12|5486.01|5486.01|5486.01|5486.01|5473.18|5473.18|0
1588684200000|2020-05-05 13:10:00|5484.22|5484.22|5484.84|5484.84|5486.76|5486.76|5481.27|5481.27|0
1588684500000|2020-05-05 13:15:00|5486.63|5486.63|5476.13|5476.13|5488.24|5488.24|5476.13|5476.13|0
1588684800000|2020-05-05 13:20:00|5476.44|5476.44|5470.56|5470.56|5478.4|5478.4|5468.77|5468.77|0
1588685100000|2020-05-05 13:25:00|5474.13|5474.13|5490.98|5490.98|5490.98|5490.98|5472.6|5472.6|0
1588685400000|2020-05-05 13:30:00|5492.77|5492.77|5500.46|5500.46|5512.74|5512.74|5484.84|5484.84|0
1588685700000|2020-05-05 13:35:00|5500.76|5500.76|5505.94|5505.94|5511.3|5511.3|5500.32|5500.32|0
1588686000000|2020-05-05 13:40:00|5507.73|5507.73|5487.39|5487.39|5508.03|5508.03|5487.28|5487.28|0
1588686300000|2020-05-05 13:45:00|5490.96|5490.96|5492.6|5492.6|5497.61|5497.61|5484.68|5484.68|0
1588686600000|2020-05-05 13:50:00|5494.39|5494.39|5483.44|5483.44|5496.48|5496.48|5483.44|5483.44|0
1588686900000|2020-05-05 13:55:00|5479.87|5479.87|5481.19|5481.19|5491.91|5491.91|5478.6|5478.6|0
1588687200000|2020-05-05 14:00:00|5481.37|5481.37|5489.47|5489.47|5496.97|5496.97|5481.19|5481.19|0
1588687500000|2020-05-05 14:05:00|5487.69|5487.69|5482.76|5482.76|5492.83|5492.83|5482|5482|0
1588687800000|2020-05-05 14:10:00|5482.4|5482.4|5462.86|5462.86|5484.1|5484.1|5462.86|5462.86|0
1588688100000|2020-05-05 14:15:00|5466.43|5466.43|5453.89|5453.89|5469.01|5469.01|5453.89|5453.89|0
1588688400000|2020-05-05 14:20:00|5453.67|5453.67|5445.19|5445.19|5454.31|5454.31|5443.19|5443.19|0
1588688700000|2020-05-05 14:25:00|5445.41|5445.41|5430.8|5430.8|5445.72|5445.72|5428.83|5428.83|0
1588689000000|2020-05-05 14:30:00|5431.24|5431.24|5442.88|5442.88|5442.88|5442.88|5419.35|5419.35|0
1588689300000|2020-05-05 14:35:00|5448.24|5448.24|5436.43|5436.43|5448.24|5448.24|5429.28|5429.28|0
1588689600000|2020-05-05 14:40:00|5438.22|5438.22|5419.07|5419.07|5447.32|5447.32|5419.07|5419.07|0
1588689900000|2020-05-05 14:45:00|5424.43|5424.43|5418.69|5418.69|5424.43|5424.43|5413.09|5413.09|0
1588690200000|2020-05-05 14:50:00|5419.31|5419.31|5415.58|5415.58|5420.89|5420.89|5413.76|5413.76|0
1588690500000|2020-05-05 14:55:00|5415.89|5415.89|5430.54|5430.54|5446.38|5446.38|5415.89|5415.89|0
1588690800000|2020-05-05 15:00:00|5430.77|5430.77|5435.2|5435.2|5439.32|5439.32|5429.99|5429.99|0
1588691100000|2020-05-05 15:05:00|5434.89|5434.89|5437.95|5437.95|5441.83|5441.83|5429.84|5429.84|0
1588691400000|2020-05-05 15:10:00|5438.13|5438.13|5436.85|5436.85|5439.05|5439.05|5425.86|5425.86|0
1588691700000|2020-05-05 15:15:00|5435.07|5435.07|5423.49|5423.49|5435.07|5435.07|5414.98|5414.98|0
1588692000000|2020-05-05 15:20:00|5421.7|5421.7|5425.97|5425.97|5430.66|5430.66|5419.11|5419.11|0
1588692300000|2020-05-05 15:25:00|5427.76|5427.76|5423.58|5423.58|5427.76|5427.76|5411.01|5411.01|0
1588749300000|2020-05-06 07:15:00|5399.94|5399.94|5388.06|5388.06|5399.94|5399.94|5385.65|5385.65|0
1588749600000|2020-05-06 07:20:00|5382.7|5382.7|5388.71|5388.71|5388.71|5388.71|5379.16|5379.16|0
1588749900000|2020-05-06 07:25:00|5390.5|5390.5|5384.96|5384.96|5393.45|5393.45|5380.4|5380.4|0
1588750200000|2020-05-06 07:30:00|5383.17|5383.17|5384.44|5384.44|5388.01|5388.01|5380.43|5380.43|0
1588750500000|2020-05-06 07:35:00|5383.51|5383.51|5371.46|5371.46|5389.38|5389.38|5367.88|5367.88|0
1588750800000|2020-05-06 07:40:00|5371.54|5371.54|5373.95|5373.95|5384.05|5384.05|5371.54|5371.54|0
1588751100000|2020-05-06 07:45:00|5379.31|5379.31|5420.41|5420.41|5420.41|5420.41|5377.53|5377.53|0
1588751400000|2020-05-06 07:50:00|5418.62|5418.62|5423.93|5423.93|5435.2|5435.2|5413.26|5413.26|0
1588751700000|2020-05-06 07:55:00|5422.14|5422.14|5432.61|5432.61|5432.92|5432.92|5420.35|5420.35|0
1588752000000|2020-05-06 08:00:00|5430.82|5430.82|5457.1|5457.1|5457.1|5457.1|5430.82|5430.82|0
1588752300000|2020-05-06 08:05:00|5458.89|5458.89|5456.7|5456.7|5459.75|5459.75|5447.25|5447.25|0
1588752600000|2020-05-06 08:10:00|5456.03|5456.03|5446.17|5446.17|5463.17|5463.17|5446.17|5446.17|0
1588752900000|2020-05-06 08:15:00|5447.95|5447.95|5443.04|5443.04|5453.31|5453.31|5443.04|5443.04|0
1588753200000|2020-05-06 08:20:00|5441.25|5441.25|5473.31|5473.31|5473.31|5473.31|5439.46|5439.46|0
1588753500000|2020-05-06 08:25:00|5475.1|5475.1|5462.06|5462.06|5475.1|5475.1|5456.7|5456.7|0
1588753800000|2020-05-06 08:30:00|5458.48|5458.48|5463.34|5463.34|5464.78|5464.78|5453.68|5453.68|0
1588754100000|2020-05-06 08:35:00|5465.13|5465.13|5471.75|5471.75|5482.1|5482.1|5465.13|5465.13|0
1588754400000|2020-05-06 08:40:00|5469.96|5469.96|5458.05|5458.05|5471.75|5471.75|5456.27|5456.27|0
1588754700000|2020-05-06 08:45:00|5458.23|5458.23|5458.42|5458.42|5461.8|5461.8|5454.66|5454.66|0
1588755000000|2020-05-06 08:50:00|5462|5462|5457.25|5457.25|5462|5462|5451.89|5451.89|0
1588755300000|2020-05-06 08:55:00|5459.04|5459.04|5464.4|5464.4|5466.19|5466.19|5459.04|5459.04|0
1588755600000|2020-05-06 09:00:00|5464.75|5464.75|5466|5466|5466.53|5466.53|5455.82|5455.82|0
1588755900000|2020-05-06 09:05:00|5465.55|5465.55|5469.41|5469.41|5472.98|5472.98|5463.76|5463.76|0
1588756200000|2020-05-06 09:10:00|5474.77|5474.77|5474.77|5474.77|5478.34|5478.34|5474.77|5474.77|0
1588756500000|2020-05-06 09:15:00|5472.98|5472.98|5477.81|5477.81|5477.99|5477.99|5472.63|5472.63|0
1588756800000|2020-05-06 09:20:00|5476.02|5476.02|5478.08|5478.08|5479.65|5479.65|5473.68|5473.68|0
1588757100000|2020-05-06 09:25:00|5481.65|5481.65|5479.51|5479.51|5486.29|5486.29|5467.56|5467.56|0
1588757400000|2020-05-06 09:30:00|5479.82|5479.82|5482.6|5482.6|5486.35|5486.35|5479.2|5479.2|0
1588757700000|2020-05-06 09:35:00|5486.17|5486.17|5493.01|5493.01|5493.01|5493.01|5485.87|5485.87|0
1588758000000|2020-05-06 09:40:00|5494.8|5494.8|5477.24|5477.24|5494.98|5494.98|5477.24|5477.24|0
1588758300000|2020-05-06 09:45:00|5477.66|5477.66|5481.91|5481.91|5485.48|5485.48|5477.66|5477.66|0
1588758600000|2020-05-06 09:50:00|5485.48|5485.48|5483.98|5483.98|5485.48|5485.48|5480.12|5480.12|0
1588758900000|2020-05-06 09:55:00|5485.77|5485.77|5477.86|5477.86|5487.55|5487.55|5476.83|5476.83|0
1588759200000|2020-05-06 10:00:00|5486.79|5486.79|5485.53|5485.53|5489.45|5489.45|5483.22|5483.22|0
1588759500000|2020-05-06 10:05:00|5485.35|5485.35|5486.29|5486.29|5489.87|5489.87|5485.35|5485.35|0
1588759800000|2020-05-06 10:10:00|5485.68|5485.68|5480.97|5480.97|5485.68|5485.68|5477.4|5477.4|0
1588760100000|2020-05-06 10:15:00|5479.19|5479.19|5476.36|5476.36|5481.72|5481.72|5474.57|5474.57|0
1588760400000|2020-05-06 10:20:00|5474.57|5474.57|5478.95|5478.95|5479.39|5479.39|5473.34|5473.34|0
1588760700000|2020-05-06 10:25:00|5480.74|5480.74|5475.82|5475.82|5487.66|5487.66|5475.82|5475.82|0
1588761000000|2020-05-06 10:30:00|5481.18|5481.18|5477.63|5477.63|5482.99|5482.99|5477.63|5477.63|0
1588761300000|2020-05-06 10:35:00|5475.84|5475.84|5485.87|5485.87|5485.87|5485.87|5475.84|5475.84|0
1588761600000|2020-05-06 10:40:00|5484.09|5484.09|5480.08|5480.08|5484.09|5484.09|5470.35|5470.35|0
1588761900000|2020-05-06 10:45:00|5476.5|5476.5|5483.83|5483.83|5483.83|5483.83|5476.5|5476.5|0
1588762200000|2020-05-06 10:50:00|5482.04|5482.04|5477.02|5477.02|5482.04|5482.04|5476.4|5476.4|0
1588762500000|2020-05-06 10:55:00|5477.63|5477.63|5473.66|5473.66|5477.94|5477.94|5466.15|5466.15|0
1588762800000|2020-05-06 11:00:00|5475.45|5475.45|5463.91|5463.91|5476.06|5476.06|5463.91|5463.91|0
1588763100000|2020-05-06 11:05:00|5462.12|5462.12|5451.63|5451.63|5462.12|5462.12|5450.74|5450.74|0
1588763400000|2020-05-06 11:10:00|5452.15|5452.15|5458.25|5458.25|5460.04|5460.04|5450.36|5450.36|0
1588763700000|2020-05-06 11:15:00|5460.04|5460.04|5466.64|5466.64|5470.87|5470.87|5460.04|5460.04|0
1588764000000|2020-05-06 11:20:00|5466.82|5466.82|5468.53|5468.53|5470.32|5470.32|5466.82|5466.82|0
1588764300000|2020-05-06 11:25:00|5473.89|5473.89|5474.48|5474.48|5474.48|5474.48|5469.12|5469.12|0
1588764600000|2020-05-06 11:30:00|5476.27|5476.27|5478.11|5478.11|5478.11|5478.11|5476.27|5476.27|0
1588764900000|2020-05-06 11:35:00|5474.54|5474.54|5473.06|5473.06|5476.33|5476.33|5470.66|5470.66|0
1588765200000|2020-05-06 11:40:00|5471.27|5471.27|5469.49|5469.49|5471.27|5471.27|5467.7|5467.7|0
1588765500000|2020-05-06 11:45:00|5468.87|5468.87|5463.8|5463.8|5468.87|5468.87|5463.8|5463.8|0
1588765800000|2020-05-06 11:50:00|5463.57|5463.57|5465.72|5465.72|5472.86|5472.86|5461.91|5461.91|0
1588766100000|2020-05-06 11:55:00|5464.82|5464.82|5455.6|5455.6|5466.78|5466.78|5455.6|5455.6|0
1588766400000|2020-05-06 12:00:00|5457.38|5457.38|5455.77|5455.77|5457.55|5457.55|5453.46|5453.46|0
1588766700000|2020-05-06 12:05:00|5446.83|5446.83|5453.3|5453.3|5453.3|5453.3|5446.38|5446.38|0
1588767000000|2020-05-06 12:10:00|5456.87|5456.87|5450.76|5450.76|5456.87|5456.87|5448.98|5448.98|0
1588767300000|2020-05-06 12:15:00|5448.98|5448.98|5437.1|5437.1|5451.18|5451.18|5433.53|5433.53|0
1588767600000|2020-05-06 12:20:00|5435.32|5435.32|5446.04|5446.04|5446.04|5446.04|5435.32|5435.32|0
1588767900000|2020-05-06 12:25:00|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|5446.04|5446.04|0
1588768200000|2020-05-06 12:30:00|5447.82|5447.82|5438.52|5438.52|5450.89|5450.89|5437.9|5437.9|0
1588768500000|2020-05-06 12:35:00|5434.95|5434.95|5432.27|5432.27|5437.81|5437.81|5432.27|5432.27|0
1588768800000|2020-05-06 12:40:00|5431.35|5431.35|5435.06|5435.06|5435.06|5435.06|5425.99|5425.99|0
1588769100000|2020-05-06 12:45:00|5436.84|5436.84|5444.32|5444.32|5444.32|5444.32|5436.84|5436.84|0
1588769400000|2020-05-06 12:50:00|5443.87|5443.87|5443.75|5443.75|5444.62|5444.62|5435.69|5435.69|0
1588769700000|2020-05-06 12:55:00|5447.32|5447.32|5446.92|5446.92|5452.73|5452.73|5445.58|5445.58|0
1588770000000|2020-05-06 13:00:00|5457.64|5457.64|5462.61|5462.61|5466.35|5466.35|5457.64|5457.64|0
1588770300000|2020-05-06 13:05:00|5464.39|5464.39|5460.48|5460.48|5467.97|5467.97|5458.86|5458.86|0
1588770600000|2020-05-06 13:10:00|5458.69|5458.69|5442.64|5442.64|5461.83|5461.83|5442.64|5442.64|0
1588770900000|2020-05-06 13:15:00|5440.86|5440.86|5441.47|5441.47|5442.64|5442.64|5434.89|5434.89|0
1588771200000|2020-05-06 13:20:00|5440.08|5440.08|5449.66|5449.66|5454.35|5454.35|5440.08|5440.08|0
1588771500000|2020-05-06 13:25:00|5455.02|5455.02|5441.98|5441.98|5455.46|5455.46|5441.98|5441.98|0
1588771800000|2020-05-06 13:30:00|5447.34|5447.34|5447.52|5447.52|5454.67|5454.67|5440.64|5440.64|0
1588772100000|2020-05-06 13:35:00|5449.31|5449.31|5441.22|5441.22|5454.29|5454.29|5441.22|5441.22|0
1588772400000|2020-05-06 13:40:00|5442.14|5442.14|5432.14|5432.14|5449.46|5449.46|5431.02|5431.02|0
1588772700000|2020-05-06 13:45:00|5439.29|5439.29|5430.35|5430.35|5439.9|5439.9|5430.35|5430.35|0
1588773000000|2020-05-06 13:50:00|5428.57|5428.57|5412.22|5412.22|5438.04|5438.04|5410.43|5410.43|0
1588773300000|2020-05-06 13:55:00|5412.05|5412.05|5384.49|5384.49|5412.05|5412.05|5384.49|5384.49|0
1588773600000|2020-05-06 14:00:00|5380.92|5380.92|5370.9|5370.9|5391.35|5391.35|5370.9|5370.9|0
1588773900000|2020-05-06 14:05:00|5369.11|5369.11|5375.67|5375.67|5378.78|5378.78|5367.32|5367.32|0
1588774200000|2020-05-06 14:10:00|5375.36|5375.36|5377|5377|5377|5377|5362.92|5362.92|0
1588774500000|2020-05-06 14:15:00|5375.21|5375.21|5397.66|5397.66|5400.28|5400.28|5372.42|5372.42|0
1588774800000|2020-05-06 14:20:00|5399.44|5399.44|5411.08|5411.08|5412.86|5412.86|5395.87|5395.87|0
1588775100000|2020-05-06 14:25:00|5410.82|5410.82|5415.82|5415.82|5423.78|5423.78|5407.68|5407.68|0
1588775400000|2020-05-06 14:30:00|5414.03|5414.03|5417.2|5417.2|5427.55|5427.55|5414.03|5414.03|0
1588775700000|2020-05-06 14:35:00|5415.41|5415.41|5406.71|5406.71|5420.6|5420.6|5403.75|5403.75|0
1588776000000|2020-05-06 14:40:00|5404.92|5404.92|5410.53|5410.53|5411.65|5411.65|5403.13|5403.13|0
1588776300000|2020-05-06 14:45:00|5410.83|5410.83|5412.13|5412.13|5418.37|5418.37|5407.17|5407.17|0
1588776600000|2020-05-06 14:50:00|5413.92|5413.92|5403.27|5403.27|5419.29|5419.29|5399.7|5399.7|0
1588776900000|2020-05-06 14:55:00|5403.5|5403.5|5390.12|5390.12|5409.51|5409.51|5387.16|5387.16|0
1588777200000|2020-05-06 15:00:00|5391.91|5391.91|5393.98|5393.98|5396.01|5396.01|5386.55|5386.55|0
1588777500000|2020-05-06 15:05:00|5394.15|5394.15|5388.99|5388.99|5395.94|5395.94|5383.06|5383.06|0
1588777800000|2020-05-06 15:10:00|5388.69|5388.69|5381.54|5381.54|5392.26|5392.26|5374.4|5374.4|0
1588778100000|2020-05-06 15:15:00|5381.99|5381.99|5374.1|5374.1|5382.48|5382.48|5374.1|5374.1|0
1588778400000|2020-05-06 15:20:00|5375.89|5375.89|5369.95|5369.95|5377.3|5377.3|5366.15|5366.15|0
1588778700000|2020-05-06 15:25:00|5371.74|5371.74|5356.73|5356.73|5375.99|5375.99|5356.73|5356.73|0
1588835700000|2020-05-07 07:15:00|5369.55|5369.55|5363.36|5363.36|5381.39|5381.39|5363.36|5363.36|0
1588836000000|2020-05-07 07:20:00|5363.89|5363.89|5376.37|5376.37|5383.52|5383.52|5358.8|5358.8|0
1588836300000|2020-05-07 07:25:00|5375.94|5375.94|5391.36|5391.36|5394.94|5394.94|5374.15|5374.15|0
1588836600000|2020-05-07 07:30:00|5391.45|5391.45|5378.53|5378.53|5391.45|5391.45|5375.04|5375.04|0
1588836900000|2020-05-07 07:35:00|5378.95|5378.95|5382.55|5382.55|5382.55|5382.55|5369.14|5369.14|0
1588837200000|2020-05-07 07:40:00|5383.17|5383.17|5405.84|5405.84|5405.84|5405.84|5383.17|5383.17|0
1588837500000|2020-05-07 07:45:00|5409.41|5409.41|5382.57|5382.57|5409.41|5409.41|5382.57|5382.57|0
1588837800000|2020-05-07 07:50:00|5382.83|5382.83|5378.72|5378.72|5382.83|5382.83|5372.9|5372.9|0
1588838100000|2020-05-07 07:55:00|5378.29|5378.29|5377.97|5377.97|5379.86|5379.86|5369.83|5369.83|0
1588838400000|2020-05-07 08:00:00|5378.49|5378.49|5371.21|5371.21|5380.27|5380.27|5370.51|5370.51|0
1588838700000|2020-05-07 08:05:00|5370.51|5370.51|5365.51|5365.51|5371.03|5371.03|5361.77|5361.77|0
1588839000000|2020-05-07 08:10:00|5361.94|5361.94|5369.93|5369.93|5369.93|5369.93|5361.94|5361.94|0
1588839300000|2020-05-07 08:15:00|5373.5|5373.5|5386.7|5386.7|5386.7|5386.7|5373.5|5373.5|0
1588839600000|2020-05-07 08:20:00|5384.92|5384.92|5382.1|5382.1|5387.88|5387.88|5382.1|5382.1|0
1588839900000|2020-05-07 08:25:00|5381.92|5381.92|5376.69|5376.69|5382.48|5382.48|5376.69|5376.69|0
1588840200000|2020-05-07 08:30:00|5382.05|5382.05|5378.66|5378.66|5384.53|5384.53|5378.35|5378.35|0
1588840500000|2020-05-07 08:35:00|5373.3|5373.3|5366.28|5366.28|5373.3|5373.3|5363.58|5363.58|0
1588840800000|2020-05-07 08:40:00|5366.59|5366.59|5367.25|5367.25|5368.15|5368.15|5361.89|5361.89|0
1588841100000|2020-05-07 08:45:00|5370.83|5370.83|5387.65|5387.65|5387.65|5387.65|5369.6|5369.6|0
1588841400000|2020-05-07 08:50:00|5388.52|5388.52|5382.1|5382.1|5388.69|5388.69|5379.86|5379.86|0
1588841700000|2020-05-07 08:55:00|5383.15|5383.15|5385.15|5385.15|5385.15|5385.15|5383.15|5383.15|0
1588842000000|2020-05-07 09:00:00|5386.94|5386.94|5395.21|5395.21|5395.21|5395.21|5386.76|5386.76|0
1588842300000|2020-05-07 09:05:00|5391.63|5391.63|5394.42|5394.42|5395.32|5395.32|5389.85|5389.85|0
1588842600000|2020-05-07 09:10:00|5394.87|5394.87|5392.59|5392.59|5399.39|5399.39|5392.24|5392.24|0
1588842900000|2020-05-07 09:15:00|5393.2|5393.2|5396.41|5396.41|5398.65|5398.65|5392.27|5392.27|0
1588843200000|2020-05-07 09:20:00|5396.93|5396.93|5400.31|5400.31|5400.31|5400.31|5389.87|5389.87|0
1588843500000|2020-05-07 09:25:00|5398.52|5398.52|5394.52|5394.52|5400.31|5400.31|5394.52|5394.52|0
1588843800000|2020-05-07 09:30:00|5392.73|5392.73|5395.83|5395.83|5396.83|5396.83|5392.73|5392.73|0
1588844100000|2020-05-07 09:35:00|5397.62|5397.62|5409.79|5409.79|5409.79|5409.79|5396.95|5396.95|0
1588844400000|2020-05-07 09:40:00|5409.57|5409.57|5411.38|5411.38|5413.2|5413.2|5409.57|5409.57|0
1588844700000|2020-05-07 09:45:00|5409.59|5409.59|5415.76|5415.76|5420.1|5420.1|5409.59|5409.59|0
1588845000000|2020-05-07 09:50:00|5415.94|5415.94|5420.91|5420.91|5420.91|5420.91|5414.61|5414.61|0
1588845300000|2020-05-07 09:55:00|5419.12|5419.12|5414.92|5414.92|5420.28|5420.28|5414.92|5414.92|0
1588845600000|2020-05-07 10:00:00|5415.13|5415.13|5411.23|5411.23|5416.28|5416.28|5405.81|5405.81|0
1588845900000|2020-05-07 10:05:00|5410.62|5410.62|5413.05|5413.05|5413.63|5413.63|5408.27|5408.27|0
1588846200000|2020-05-07 10:10:00|5413.35|5413.35|5419.52|5419.52|5422.65|5422.65|5413.35|5413.35|0
1588846500000|2020-05-07 10:15:00|5419.21|5419.21|5406.34|5406.34|5419.21|5419.21|5405.72|5405.72|0
1588846800000|2020-05-07 10:20:00|5405.5|5405.5|5399.18|5399.18|5406.46|5406.46|5398.26|5398.26|0
1588847100000|2020-05-07 10:25:00|5398.97|5398.97|5394.89|5394.89|5401.49|5401.49|5393.66|5393.66|0
1588847400000|2020-05-07 10:30:00|5394.8|5394.8|5406.39|5406.39|5407.79|5407.79|5393.58|5393.58|0
1588847700000|2020-05-07 10:35:00|5409.97|5409.97|5400.1|5400.1|5409.97|5409.97|5400.1|5400.1|0
1588848000000|2020-05-07 10:40:00|5398.31|5398.31|5399.49|5399.49|5400.1|5400.1|5397.69|5397.69|0
1588848300000|2020-05-07 10:45:00|5404.85|5404.85|5413.48|5413.48|5414.11|5414.11|5402.76|5402.76|0
1588848600000|2020-05-07 10:50:00|5413.7|5413.7|5412.36|5412.36|5422.63|5422.63|5411.29|5411.29|0
1588848900000|2020-05-07 10:55:00|5410.57|5410.57|5416.21|5416.21|5419.78|5419.78|5410.57|5410.57|0
1588849200000|2020-05-07 11:00:00|5413.89|5413.89|5430.8|5430.8|5431.44|5431.44|5413.89|5413.89|0
1588849500000|2020-05-07 11:05:00|5429.01|5429.01|5420.87|5420.87|5429.01|5429.01|5420.87|5420.87|0
1588849800000|2020-05-07 11:10:00|5421.22|5421.22|5424.12|5424.12|5426.11|5426.11|5421.22|5421.22|0
1588850100000|2020-05-07 11:15:00|5424.42|5424.42|5421.74|5421.74|5427.77|5427.77|5421.74|5421.74|0
1588850400000|2020-05-07 11:20:00|5423.53|5423.53|5417.77|5417.77|5423.58|5423.58|5417.77|5417.77|0
1588850700000|2020-05-07 11:25:00|5419.56|5419.56|5417.21|5417.21|5419.56|5419.56|5414.43|5414.43|0
1588851000000|2020-05-07 11:30:00|5416.69|5416.69|5417.16|5417.16|5417.39|5417.39|5416.69|5416.69|0
1588851300000|2020-05-07 11:35:00|5417.47|5417.47|5426.61|5426.61|5426.61|5426.61|5417.47|5417.47|0
1588851600000|2020-05-07 11:40:00|5426.96|5426.96|5440.19|5440.19|5440.19|5440.19|5426.96|5426.96|0
1588851900000|2020-05-07 11:45:00|5441.98|5441.98|5439.98|5439.98|5442.4|5442.4|5439.98|5439.98|0
1588852200000|2020-05-07 11:50:00|5439.36|5439.36|5434.32|5434.32|5439.53|5439.53|5434.32|5434.32|0
1588852500000|2020-05-07 11:55:00|5437.9|5437.9|5454.54|5454.54|5461.68|5461.68|5437.9|5437.9|0
1588852800000|2020-05-07 12:00:00|5452.75|5452.75|5445.69|5445.69|5454.54|5454.54|5444.76|5444.76|0
1588853100000|2020-05-07 12:05:00|5445.24|5445.24|5441.11|5441.11|5447.03|5447.03|5439.89|5439.89|0
1588853400000|2020-05-07 12:10:00|5441.42|5441.42|5452.64|5452.64|5452.64|5452.64|5441.42|5441.42|0
1588853700000|2020-05-07 12:15:00|5453.09|5453.09|5446.42|5446.42|5454.46|5454.46|5445|5445|0
1588854000000|2020-05-07 12:20:00|5446.87|5446.87|5456.91|5456.91|5456.91|5456.91|5439.72|5439.72|0
1588854300000|2020-05-07 12:25:00|5453.34|5453.34|5449.9|5449.9|5456.91|5456.91|5449.9|5449.9|0
1588854600000|2020-05-07 12:30:00|5451.69|5451.69|5443.2|5443.2|5452.35|5452.35|5442.55|5442.55|0
1588854900000|2020-05-07 12:35:00|5442.75|5442.75|5442.7|5442.7|5447.19|5447.19|5437.97|5437.97|0
1588855200000|2020-05-07 12:40:00|5442.44|5442.44|5440.95|5440.95|5442.44|5442.44|5438.87|5438.87|0
1588855500000|2020-05-07 12:45:00|5440.28|5440.28|5452.34|5452.34|5452.34|5452.34|5440.28|5440.28|0
1588855800000|2020-05-07 12:50:00|5451.98|5451.98|5446.94|5446.94|5451.98|5451.98|5446.15|5446.15|0
1588856100000|2020-05-07 12:55:00|5445.16|5445.16|5452.57|5452.57|5452.57|5452.57|5445.16|5445.16|0
1588856400000|2020-05-07 13:00:00|5452.74|5452.74|5454.38|5454.38|5454.73|5454.73|5450.85|5450.85|0
1588856700000|2020-05-07 13:05:00|5450.81|5450.81|5453.08|5453.08|5455.57|5455.57|5448.45|5448.45|0
1588857000000|2020-05-07 13:10:00|5447.72|5447.72|5450.95|5450.95|5456.38|5456.38|5445.6|5445.6|0
1588857300000|2020-05-07 13:15:00|5450.74|5450.74|5457.6|5457.6|5457.6|5457.6|5450.7|5450.7|0
1588857600000|2020-05-07 13:20:00|5457.34|5457.34|5459.48|5459.48|5464.23|5464.23|5456.5|5456.5|0
1588857900000|2020-05-07 13:25:00|5457.64|5457.64|5466.08|5466.08|5467.87|5467.87|5457.15|5457.15|0
1588858200000|2020-05-07 13:30:00|5466.7|5466.7|5468.9|5468.9|5474.65|5474.65|5459.87|5459.87|0
1588858500000|2020-05-07 13:35:00|5469.2|5469.2|5476.35|5476.35|5478.17|5478.17|5466.1|5466.1|0
1588858800000|2020-05-07 13:40:00|5481.71|5481.71|5486.23|5486.23|5489.07|5489.07|5472.77|5472.77|0
1588859100000|2020-05-07 13:45:00|5488.01|5488.01|5484.95|5484.95|5494.7|5494.7|5482.33|5482.33|0
1588859400000|2020-05-07 13:50:00|5485.58|5485.58|5500.25|5500.25|5500.25|5500.25|5477.8|5477.8|0
1588859700000|2020-05-07 13:55:00|5500.34|5500.34|5475.25|5475.25|5500.34|5500.34|5474.47|5474.47|0
1588860000000|2020-05-07 14:00:00|5473.46|5473.46|5461.13|5461.13|5473.46|5473.46|5460.56|5460.56|0
1588860300000|2020-05-07 14:05:00|5461.55|5461.55|5451.55|5451.55|5461.55|5461.55|5446.15|5446.15|0
1588860600000|2020-05-07 14:10:00|5451.73|5451.73|5452.66|5452.66|5463.85|5463.85|5438.96|5438.96|0
1588860900000|2020-05-07 14:15:00|5449.08|5449.08|5449.78|5449.78|5450.87|5450.87|5436.09|5436.09|0
1588861200000|2020-05-07 14:20:00|5449.47|5449.47|5450.82|5450.82|5458.54|5458.54|5449.47|5449.47|0
1588861500000|2020-05-07 14:25:00|5447.24|5447.24|5450.46|5450.46|5452.24|5452.24|5441.85|5441.85|0
1588861800000|2020-05-07 14:30:00|5452.24|5452.24|5460.21|5460.21|5460.21|5460.21|5448.67|5448.67|0
1588862100000|2020-05-07 14:35:00|5460.64|5460.64|5464.34|5464.34|5466.59|5466.59|5455.55|5455.55|0
1588862400000|2020-05-07 14:40:00|5466.13|5466.13|5467.33|5467.33|5473.15|5473.15|5465.92|5465.92|0
1588862700000|2020-05-07 14:45:00|5466.72|5466.72|5451.79|5451.79|5475.69|5475.69|5450.09|5450.09|0
1588863000000|2020-05-07 14:50:00|5453.05|5453.05|5453.14|5453.14|5457.26|5457.26|5450.85|5450.85|0
1588863300000|2020-05-07 14:55:00|5456.71|5456.71|5451.27|5451.27|5458.42|5458.42|5445.48|5445.48|0
1588863600000|2020-05-07 15:00:00|5453.06|5453.06|5465.05|5465.05|5465.05|5465.05|5451.34|5451.34|0
1588863900000|2020-05-07 15:05:00|5463.26|5463.26|5457.14|5457.14|5464.1|5464.1|5455.5|5455.5|0
1588864200000|2020-05-07 15:10:00|5460.71|5460.71|5462.35|5462.35|5464.15|5464.15|5458.34|5458.34|0
1588864500000|2020-05-07 15:15:00|5462.26|5462.26|5459.34|5459.34|5462.57|5462.57|5454.71|5454.71|0
1588864800000|2020-05-07 15:20:00|5459.55|5459.55|5453.37|5453.37|5461.83|5461.83|5451.89|5451.89|0
1588865100000|2020-05-07 15:25:00|5453.07|5453.07|5452.24|5452.24|5453.85|5453.85|5435.86|5435.86|0
1589181300000|2020-05-11 07:15:00|5559.12|5559.12|5551|5551|5568.8|5568.8|5544.07|5544.07|0
1589181600000|2020-05-11 07:20:00|5551.22|5551.22|5545.35|5545.35|5551.22|5551.22|5528.85|5528.85|0
1589181900000|2020-05-11 07:25:00|5547.13|5547.13|5561.92|5561.92|5561.92|5561.92|5542.89|5542.89|0
1589182200000|2020-05-11 07:30:00|5560.14|5560.14|5554.21|5554.21|5567.81|5567.81|5552.42|5552.42|0
1589182500000|2020-05-11 07:35:00|5553.98|5553.98|5572.23|5572.23|5575.58|5575.58|5552.2|5552.2|0
1589182800000|2020-05-11 07:40:00|5572.86|5572.86|5561.38|5561.38|5572.86|5572.86|5558.88|5558.88|0
1589183100000|2020-05-11 07:45:00|5564.95|5564.95|5561.63|5561.63|5564.95|5564.95|5559.59|5559.59|0
1589183400000|2020-05-11 07:50:00|5562.5|5562.5|5556.03|5556.03|5565.79|5565.79|5556.03|5556.03|0
1589183700000|2020-05-11 07:55:00|5555.86|5555.86|5555.82|5555.82|5566.22|5566.22|5555.51|5555.51|0
1589184000000|2020-05-11 08:00:00|5557.61|5557.61|5552.51|5552.51|5561.18|5561.18|5549.83|5549.83|0
1589184300000|2020-05-11 08:05:00|5554.3|5554.3|5548.63|5548.63|5554.3|5554.3|5547.15|5547.15|0
1589184600000|2020-05-11 08:10:00|5550.42|5550.42|5546.16|5546.16|5557.74|5557.74|5546.16|5546.16|0
1589184900000|2020-05-11 08:15:00|5545.1|5545.1|5535.57|5535.57|5545.1|5545.1|5531.99|5531.99|0
1589185200000|2020-05-11 08:20:00|5537.35|5537.35|5537.1|5537.1|5543.64|5543.64|5533.36|5533.36|0
1589185500000|2020-05-11 08:25:00|5536.43|5536.43|5521.44|5521.44|5536.43|5536.43|5521.44|5521.44|0
1589185800000|2020-05-11 08:30:00|5522.28|5522.28|5518.5|5518.5|5524.95|5524.95|5518.5|5518.5|0
1589186100000|2020-05-11 08:35:00|5517.84|5517.84|5498.72|5498.72|5517.84|5517.84|5498.72|5498.72|0
1589186400000|2020-05-11 08:40:00|5496.93|5496.93|5486.53|5486.53|5496.93|5496.93|5484.36|5484.36|0
1589186700000|2020-05-11 08:45:00|5484.74|5484.74|5486.02|5486.02|5490.12|5490.12|5482.55|5482.55|0
1589187000000|2020-05-11 08:50:00|5485.8|5485.8|5489.61|5489.61|5493.82|5493.82|5485.8|5485.8|0
1589187300000|2020-05-11 08:55:00|5489.17|5489.17|5492.9|5492.9|5498.31|5498.31|5489.17|5489.17|0
1589187600000|2020-05-11 09:00:00|5491.11|5491.11|5470.3|5470.3|5491.11|5491.11|5468.51|5468.51|0
1589187900000|2020-05-11 09:05:00|5472.09|5472.09|5476.33|5476.33|5483.48|5483.48|5472.09|5472.09|0
1589188200000|2020-05-11 09:10:00|5479.91|5479.91|5470.1|5470.1|5481.69|5481.69|5468.31|5468.31|0
1589188500000|2020-05-11 09:15:00|5468.31|5468.31|5468.22|5468.22|5473.58|5473.58|5462.86|5462.86|0
1589188800000|2020-05-11 09:20:00|5466.43|5466.43|5464.12|5464.12|5466.43|5466.43|5458.13|5458.13|0
1589189100000|2020-05-11 09:25:00|5460.55|5460.55|5456.91|5456.91|5462.34|5462.34|5454.51|5454.51|0
1589189400000|2020-05-11 09:30:00|5457.21|5457.21|5459.88|5459.88|5461.67|5461.67|5451.68|5451.68|0
1589189700000|2020-05-11 09:35:00|5460.49|5460.49|5459.2|5459.2|5460.58|5460.58|5456.87|5456.87|0
1589190000000|2020-05-11 09:40:00|5455.63|5455.63|5454.31|5454.31|5459.76|5459.76|5454.31|5454.31|0
1589190300000|2020-05-11 09:45:00|5454.73|5454.73|5477.59|5477.59|5477.59|5477.59|5453.83|5453.83|0
1589190600000|2020-05-11 09:50:00|5477.15|5477.15|5483.92|5483.92|5489.28|5489.28|5476.81|5476.81|0
1589190900000|2020-05-11 09:55:00|5485.7|5485.7|5483.07|5483.07|5490.22|5490.22|5481.29|5481.29|0
1589191200000|2020-05-11 10:00:00|5481.29|5481.29|5484.41|5484.41|5485.71|5485.71|5481.29|5481.29|0
1589191500000|2020-05-11 10:05:00|5486.2|5486.2|5487.37|5487.37|5490.39|5490.39|5486.2|5486.2|0
1589191800000|2020-05-11 10:10:00|5483.8|5483.8|5487.17|5487.17|5487.39|5487.39|5483.38|5483.38|0
1589192100000|2020-05-11 10:15:00|5485.39|5485.39|5474.33|5474.33|5485.39|5485.39|5472.76|5472.76|0
1589192400000|2020-05-11 10:20:00|5476.11|5476.11|5484.91|5484.91|5484.91|5484.91|5476.11|5476.11|0
1589192700000|2020-05-11 10:25:00|5485.54|5485.54|5483.75|5483.75|5486.59|5486.59|5483.75|5483.75|0
1589193000000|2020-05-11 10:30:00|5481.96|5481.96|5492.82|5492.82|5492.82|5492.82|5480.18|5480.18|0
1589193300000|2020-05-11 10:35:00|5493.26|5493.26|5506.77|5506.77|5506.77|5506.77|5493.26|5493.26|0
1589193600000|2020-05-11 10:40:00|5506.99|5506.99|5516.17|5516.17|5516.17|5516.17|5503.71|5503.71|0
1589193900000|2020-05-11 10:45:00|5514.38|5514.38|5518.26|5518.26|5520.05|5520.05|5514.38|5514.38|0
1589194200000|2020-05-11 10:50:00|5517.56|5517.56|5515.6|5515.6|5517.56|5517.56|5513.82|5513.82|0
1589194500000|2020-05-11 10:55:00|5515.69|5515.69|5526.06|5526.06|5526.06|5526.06|5515.69|5515.69|0
1589194800000|2020-05-11 11:00:00|5524.26|5524.26|5519.22|5519.22|5524.26|5524.26|5515.43|5515.43|0
1589195100000|2020-05-11 11:05:00|5517.43|5517.43|5520.61|5520.61|5520.61|5520.61|5516.6|5516.6|0
1589195400000|2020-05-11 11:10:00|5522.39|5522.39|5523.76|5523.76|5529.54|5529.54|5521.97|5521.97|0
1589195700000|2020-05-11 11:15:00|5521.97|5521.97|5525.35|5525.35|5527.45|5527.45|5521.97|5521.97|0
1589196000000|2020-05-11 11:20:00|5527.14|5527.14|5527.09|5527.09|5527.14|5527.14|5519.99|5519.99|0
1589196300000|2020-05-11 11:25:00|5528.88|5528.88|5526.1|5526.1|5533.25|5533.25|5524.32|5524.32|0
1589196600000|2020-05-11 11:30:00|5524.32|5524.32|5517.59|5517.59|5526.52|5526.52|5515.8|5515.8|0
1589196900000|2020-05-11 11:35:00|5518.04|5518.04|5512.51|5512.51|5519.96|5519.96|5512.51|5512.51|0
1589197200000|2020-05-11 11:40:00|5510.73|5510.73|5497.92|5497.92|5513.36|5513.36|5497.92|5497.92|0
1589197500000|2020-05-11 11:45:00|5496.13|5496.13|5497.47|5497.47|5499.48|5499.48|5493.23|5493.23|0
1589197800000|2020-05-11 11:50:00|5496.86|5496.86|5495.35|5495.35|5496.86|5496.86|5493.25|5493.25|0
1589198100000|2020-05-11 11:55:00|5495.96|5495.96|5483.39|5483.39|5496.58|5496.58|5481.6|5481.6|0
1589198400000|2020-05-11 12:00:00|5483.18|5483.18|5498.32|5498.32|5500.1|5500.1|5483.18|5483.18|0
1589198700000|2020-05-11 12:05:00|5503.68|5503.68|5502.12|5502.12|5503.68|5503.68|5494.97|5494.97|0
1589199000000|2020-05-11 12:10:00|5500.33|5500.33|5498.66|5498.66|5501.81|5501.81|5498.23|5498.23|0
1589199300000|2020-05-11 12:15:00|5496.87|5496.87|5492.42|5492.42|5496.87|5496.87|5484.87|5484.87|0
1589199600000|2020-05-11 12:20:00|5488.84|5488.84|5488.72|5488.72|5488.93|5488.93|5485.35|5485.35|0
1589199900000|2020-05-11 12:25:00|5488.51|5488.51|5466.22|5466.22|5488.51|5488.51|5466.22|5466.22|0
1589200200000|2020-05-11 12:30:00|5469.79|5469.79|5467.37|5467.37|5469.79|5469.79|5465.59|5465.59|0
1589200500000|2020-05-11 12:35:00|5469.16|5469.16|5469.79|5469.79|5470.08|5470.08|5463.99|5463.99|0
1589200800000|2020-05-11 12:40:00|5468.01|5468.01|5455.97|5455.97|5468.01|5468.01|5455.97|5455.97|0
1589201100000|2020-05-11 12:45:00|5455.63|5455.63|5451.94|5451.94|5456.26|5456.26|5447.74|5447.74|0
1589201400000|2020-05-11 12:50:00|5451.86|5451.86|5458.3|5458.3|5460.71|5460.71|5451.86|5451.86|0
1589201700000|2020-05-11 12:55:00|5460.08|5460.08|5455.87|5455.87|5460.08|5460.08|5452.33|5452.33|0
1589202000000|2020-05-11 13:00:00|5456.99|5456.99|5474.42|5474.42|5474.42|5474.42|5456.99|5456.99|0
1589202300000|2020-05-11 13:05:00|5476.21|5476.21|5479.64|5479.64|5480.52|5480.52|5476.21|5476.21|0
1589202600000|2020-05-11 13:10:00|5479.42|5479.42|5475.8|5475.8|5479.59|5479.59|5472.22|5472.22|0
1589202900000|2020-05-11 13:15:00|5474.01|5474.01|5490.51|5490.51|5490.51|5490.51|5470.44|5470.44|0
1589203200000|2020-05-11 13:20:00|5492.3|5492.3|5475.27|5475.27|5492.3|5492.3|5474.56|5474.56|0
1589203500000|2020-05-11 13:25:00|5471.7|5471.7|5483.87|5483.87|5484.32|5484.32|5471.7|5471.7|0
1589203800000|2020-05-11 13:30:00|5480.3|5480.3|5463.8|5463.8|5480.3|5480.3|5456.65|5456.65|0
1589204100000|2020-05-11 13:35:00|5460.23|5460.23|5448.42|5448.42|5460.23|5460.23|5443.06|5443.06|0
1589204400000|2020-05-11 13:40:00|5446.63|5446.63|5453.97|5453.97|5459.14|5459.14|5444.43|5444.43|0
1589204700000|2020-05-11 13:45:00|5455.76|5455.76|5452.7|5452.7|5462.9|5462.9|5451.97|5451.97|0
1589205000000|2020-05-11 13:50:00|5454.49|5454.49|5455.74|5455.74|5459.32|5459.32|5447.77|5447.77|0
1589205300000|2020-05-11 13:55:00|5452.17|5452.17|5441.89|5441.89|5452.17|5452.17|5437.04|5437.04|0
1589205600000|2020-05-11 14:00:00|5443.68|5443.68|5452.26|5452.26|5452.35|5452.35|5443.68|5443.68|0
1589205900000|2020-05-11 14:05:00|5452.05|5452.05|5455.67|5455.67|5462.77|5462.77|5451.84|5451.84|0
1589206200000|2020-05-11 14:10:00|5455.41|5455.41|5441.33|5441.33|5460.77|5460.77|5441.33|5441.33|0
1589206500000|2020-05-11 14:15:00|5443.12|5443.12|5433.2|5433.2|5444.9|5444.9|5428.94|5428.94|0
1589206800000|2020-05-11 14:20:00|5431.41|5431.41|5426.79|5426.79|5434.8|5434.8|5426.11|5426.11|0
1589207100000|2020-05-11 14:25:00|5428.57|5428.57|5409.17|5409.17|5428.78|5428.78|5407.38|5407.38|0
1589207400000|2020-05-11 14:30:00|5403.81|5403.81|5423.05|5423.05|5423.05|5423.05|5403.81|5403.81|0
1589207700000|2020-05-11 14:35:00|5421.27|5421.27|5417.4|5417.4|5424.84|5424.84|5414.23|5414.23|0
1589208000000|2020-05-11 14:40:00|5417.61|5417.61|5408.88|5408.88|5417.7|5417.7|5408.51|5408.51|0
1589208300000|2020-05-11 14:45:00|5409.1|5409.1|5410.75|5410.75|5415.71|5415.71|5407.77|5407.77|0
1589208600000|2020-05-11 14:50:00|5407.18|5407.18|5402.91|5402.91|5407.18|5407.18|5399.12|5399.12|0
1589208900000|2020-05-11 14:55:00|5399.33|5399.33|5395.08|5395.08|5400.7|5400.7|5393.55|5393.55|0
1589209200000|2020-05-11 15:00:00|5393.29|5393.29|5394.35|5394.35|5398.65|5398.65|5392.39|5392.39|0
1589209500000|2020-05-11 15:05:00|5394.44|5394.44|5399.63|5399.63|5402.02|5402.02|5394.44|5394.44|0
1589209800000|2020-05-11 15:10:00|5397.84|5397.84|5397.59|5397.59|5400.3|5400.3|5392.32|5392.32|0
1589210100000|2020-05-11 15:15:00|5395.8|5395.8|5396.58|5396.58|5398.58|5398.58|5388.97|5388.97|0
1589210400000|2020-05-11 15:20:00|5394.79|5394.79|5390.51|5390.51|5397.59|5397.59|5385.02|5385.02|0
1589210700000|2020-05-11 15:25:00|5390.09|5390.09|5388.28|5388.28|5396.05|5396.05|5380.56|5380.56|0
1589267700000|2020-05-12 07:15:00|5370.96|5370.96|5400.15|5400.15|5403.54|5403.54|5369.26|5369.26|0
1589268000000|2020-05-12 07:20:00|5400.67|5400.67|5415.59|5415.59|5430.71|5430.71|5397.1|5397.1|0
1589268300000|2020-05-12 07:25:00|5422.73|5422.73|5432.53|5432.53|5447.51|5447.51|5422.73|5422.73|0
1589268600000|2020-05-12 07:30:00|5432.79|5432.79|5409.65|5409.65|5432.79|5432.79|5409.65|5409.65|0
1589268900000|2020-05-12 07:35:00|5406.08|5406.08|5411.17|5411.17|5416.88|5416.88|5402.59|5402.59|0
1589269200000|2020-05-12 07:40:00|5418.32|5418.32|5414.48|5414.48|5418.32|5418.32|5412.15|5412.15|0
1589269500000|2020-05-12 07:45:00|5413.59|5413.59|5408.52|5408.52|5419.24|5419.24|5408.52|5408.52|0
1589269800000|2020-05-12 07:50:00|5409.44|5409.44|5408.72|5408.72|5418.37|5418.37|5406.73|5406.73|0
1589270100000|2020-05-12 07:55:00|5401.57|5401.57|5399.79|5399.79|5412.69|5412.69|5399.79|5399.79|0
1589270400000|2020-05-12 08:00:00|5399.17|5399.17|5392.07|5392.07|5400.96|5400.96|5391.76|5391.76|0
1589270700000|2020-05-12 08:05:00|5395.65|5395.65|5397.29|5397.29|5399.08|5399.08|5391.4|5391.4|0
1589271000000|2020-05-12 08:10:00|5402.65|5402.65|5419.99|5419.99|5423.25|5423.25|5402.65|5402.65|0
1589271300000|2020-05-12 08:15:00|5425.35|5425.35|5427.18|5427.18|5433.99|5433.99|5425.35|5425.35|0
1589271600000|2020-05-12 08:20:00|5427|5427|5417.67|5417.67|5427|5427|5412.94|5412.94|0
1589271900000|2020-05-12 08:25:00|5417.05|5417.05|5418.68|5418.68|5418.68|5418.68|5403.97|5403.97|0
1589272200000|2020-05-12 08:30:00|5420.47|5420.47|5425.16|5425.16|5428.74|5428.74|5420.47|5420.47|0
1589272500000|2020-05-12 08:35:00|5428.74|5428.74|5439.85|5439.85|5439.85|5439.85|5428.74|5428.74|0
1589272800000|2020-05-12 08:40:00|5438.07|5438.07|5432.66|5432.66|5438.28|5438.28|5430.87|5430.87|0
1589273100000|2020-05-12 08:45:00|5434.44|5434.44|5431.09|5431.09|5440.45|5440.45|5431.09|5431.09|0
1589273400000|2020-05-12 08:50:00|5432.88|5432.88|5415.91|5415.91|5435.3|5435.3|5415.91|5415.91|0
1589273700000|2020-05-12 08:55:00|5415.65|5415.65|5420.5|5420.5|5424.38|5424.38|5415.65|5415.65|0
1589274000000|2020-05-12 09:00:00|5418.71|5418.71|5409.98|5409.98|5418.71|5418.71|5409.98|5409.98|0
1589274300000|2020-05-12 09:05:00|5411.77|5411.77|5409.76|5409.76|5413.56|5413.56|5407.97|5407.97|0
1589274600000|2020-05-12 09:10:00|5409.24|5409.24|5411.74|5411.74|5413.7|5413.7|5407.37|5407.37|0
1589274900000|2020-05-12 09:15:00|5409.95|5409.95|5407.97|5407.97|5409.95|5409.95|5403.15|5403.15|0
1589275200000|2020-05-12 09:20:00|5408.59|5408.59|5409.85|5409.85|5411.64|5411.64|5403.23|5403.23|0
1589275500000|2020-05-12 09:25:00|5411.64|5411.64|5410.76|5410.76|5411.64|5411.64|5403.79|5403.79|0
1589275800000|2020-05-12 09:30:00|5411.11|5411.11|5402.81|5402.81|5411.74|5411.74|5402.81|5402.81|0
1589276100000|2020-05-12 09:35:00|5399.24|5399.24|5400.2|5400.2|5402.81|5402.81|5399.06|5399.06|0
1589276400000|2020-05-12 09:40:00|5399.58|5399.58|5387.42|5387.42|5399.58|5399.58|5387.42|5387.42|0
1589276700000|2020-05-12 09:45:00|5380.27|5380.27|5394.47|5394.47|5396.25|5396.25|5379.04|5379.04|0
1589277000000|2020-05-12 09:50:00|5398.04|5398.04|5403.93|5403.93|5403.93|5403.93|5392.68|5392.68|0
1589277300000|2020-05-12 09:55:00|5404.37|5404.37|5402.94|5402.94|5404.37|5404.37|5399.37|5399.37|0
1589277600000|2020-05-12 10:00:00|5402.85|5402.85|5380.05|5380.05|5402.85|5402.85|5380.05|5380.05|0
1589277900000|2020-05-12 10:05:00|5380.71|5380.71|5387.63|5387.63|5392.99|5392.99|5380.71|5380.71|0
1589278200000|2020-05-12 10:10:00|5391.2|5391.2|5391.65|5391.65|5392.99|5392.99|5387.63|5387.63|0
1589278500000|2020-05-12 10:15:00|5393.44|5393.44|5395.37|5395.37|5395.37|5395.37|5389.86|5389.86|0
1589278800000|2020-05-12 10:20:00|5393.58|5393.58|5402.18|5402.18|5407.96|5407.96|5393.58|5393.58|0
1589279100000|2020-05-12 10:25:00|5402.6|5402.6|5407.25|5407.25|5408.48|5408.48|5400.81|5400.81|0
1589279400000|2020-05-12 10:30:00|5409.04|5409.04|5412.34|5412.34|5419.49|5419.49|5409.04|5409.04|0
1589279700000|2020-05-12 10:35:00|5412.52|5412.52|5403.5|5403.5|5413.76|5413.76|5403.5|5403.5|0
1589280000000|2020-05-12 10:40:00|5407.08|5407.08|5410.83|5410.83|5411.35|5411.35|5405.29|5405.29|0
1589280300000|2020-05-12 10:45:00|5410.52|5410.52|5406.15|5406.15|5410.52|5410.52|5403.14|5403.14|0
1589280600000|2020-05-12 10:50:00|5406.24|5406.24|5412.45|5412.45|5412.45|5412.45|5406.24|5406.24|0
1589280900000|2020-05-12 10:55:00|5412.8|5412.8|5417.68|5417.68|5418.95|5418.95|5412.8|5412.8|0
1589281200000|2020-05-12 11:00:00|5417.42|5417.42|5411.38|5411.38|5419.52|5419.52|5407.76|5407.76|0
1589281500000|2020-05-12 11:05:00|5409.6|5409.6|5407.67|5407.67|5418.74|5418.74|5407.67|5407.67|0
1589281800000|2020-05-12 11:10:00|5407.89|5407.89|5407|5407|5407.89|5407.89|5402.53|5402.53|0
1589282100000|2020-05-12 11:15:00|5406.58|5406.58|5411.77|5411.77|5411.98|5411.98|5405.66|5405.66|0
1589282400000|2020-05-12 11:20:00|5413.56|5413.56|5418.91|5418.91|5418.91|5418.91|5406.41|5406.41|0
1589282700000|2020-05-12 11:25:00|5419.12|5419.12|5418.17|5418.17|5419.33|5419.33|5415.06|5415.06|0
1589283000000|2020-05-12 11:30:00|5418.62|5418.62|5421.8|5421.8|5421.8|5421.8|5415.07|5415.07|0
1589283300000|2020-05-12 11:35:00|5422.02|5422.02|5423.28|5423.28|5423.73|5423.73|5420.16|5420.16|0
1589283600000|2020-05-12 11:40:00|5419.71|5419.71|5419.36|5419.36|5419.71|5419.71|5417.58|5417.58|0
1589283900000|2020-05-12 11:45:00|5417.58|5417.58|5419.36|5419.36|5422.94|5422.94|5417.58|5417.58|0
1589284200000|2020-05-12 11:50:00|5419.54|5419.54|5419.97|5419.97|5421.76|5421.76|5418.18|5418.18|0
1589284500000|2020-05-12 11:55:00|5419.76|5419.76|5418.73|5418.73|5419.76|5419.76|5418.73|5418.73|0
1589284800000|2020-05-12 12:00:00|5418.1|5418.1|5406.01|5406.01|5418.45|5418.45|5406.01|5406.01|0
1589285100000|2020-05-12 12:05:00|5409.58|5409.58|5399.99|5399.99|5409.58|5409.58|5399.99|5399.99|0
1589285400000|2020-05-12 12:10:00|5403.56|5403.56|5410.32|5410.32|5410.32|5410.32|5403.56|5403.56|0
1589285700000|2020-05-12 12:15:00|5408.54|5408.54|5416.38|5416.38|5416.38|5416.38|5408.54|5408.54|0
1589286000000|2020-05-12 12:20:00|5415.7|5415.7|5417.3|5417.3|5417.3|5417.3|5411.11|5411.11|0
1589286300000|2020-05-12 12:25:00|5417.13|5417.13|5408.72|5408.72|5417.13|5417.13|5408.55|5408.55|0
1589286600000|2020-05-12 12:30:00|5408.42|5408.42|5411.12|5411.12|5414.7|5414.7|5408.42|5408.42|0
1589286900000|2020-05-12 12:35:00|5414.7|5414.7|5413.21|5413.21|5414.7|5414.7|5409.34|5409.34|0
1589287200000|2020-05-12 12:40:00|5415|5415|5422.52|5422.52|5424.85|5424.85|5412.35|5412.35|0
1589287500000|2020-05-12 12:45:00|5424.31|5424.31|5415.9|5415.9|5426.54|5426.54|5415.03|5415.03|0
1589287800000|2020-05-12 12:50:00|5417.68|5417.68|5409.27|5409.27|5418.61|5418.61|5409.27|5409.27|0
1589288100000|2020-05-12 12:55:00|5409.01|5409.01|5408.43|5408.43|5416.36|5416.36|5408.02|5408.02|0
1589288400000|2020-05-12 13:00:00|5410.22|5410.22|5415.92|5415.92|5417.08|5417.08|5408.03|5408.03|0
1589288700000|2020-05-12 13:05:00|5415.62|5415.62|5413.73|5413.73|5417.1|5417.1|5411.48|5411.48|0
1589289000000|2020-05-12 13:10:00|5417.31|5417.31|5414.18|5414.18|5419.09|5419.09|5411.12|5411.12|0
1589289300000|2020-05-12 13:15:00|5410.6|5410.6|5406.52|5406.52|5410.6|5410.6|5404.73|5404.73|0
1589289600000|2020-05-12 13:20:00|5406.31|5406.31|5404.74|5404.74|5408.32|5408.32|5404.52|5404.52|0
1589289900000|2020-05-12 13:25:00|5402.96|5402.96|5406.6|5406.6|5410.94|5410.94|5402.96|5402.96|0
1589290200000|2020-05-12 13:30:00|5404.81|5404.81|5412.64|5412.64|5414.64|5414.64|5404.81|5404.81|0
1589290500000|2020-05-12 13:35:00|5414.43|5414.43|5408.55|5408.55|5414.43|5414.43|5402.49|5402.49|0
1589290800000|2020-05-12 13:40:00|5410.34|5410.34|5390.2|5390.2|5410.34|5410.34|5390.2|5390.2|0
1589291100000|2020-05-12 13:45:00|5389.68|5389.68|5371.92|5371.92|5390.04|5390.04|5371.92|5371.92|0
1589291400000|2020-05-12 13:50:00|5375.49|5375.49|5365|5365|5375.49|5375.49|5365|5365|0
1589291700000|2020-05-12 13:55:00|5365.62|5365.62|5383.52|5383.52|5383.52|5383.52|5364.79|5364.79|0
1589292000000|2020-05-12 14:00:00|5381.74|5381.74|5385.29|5385.29|5385.29|5385.29|5375.32|5375.32|0
1589292300000|2020-05-12 14:05:00|5387.08|5387.08|5377.17|5377.17|5387.08|5387.08|5377.17|5377.17|0
1589292600000|2020-05-12 14:10:00|5378.95|5378.95|5381.47|5381.47|5381.65|5381.65|5375.06|5375.06|0
1589292900000|2020-05-12 14:15:00|5382.35|5382.35|5396.38|5396.38|5396.38|5396.38|5382.35|5382.35|0
1589293200000|2020-05-12 14:20:00|5394.59|5394.59|5383.53|5383.53|5394.59|5394.59|5381.95|5381.95|0
1589293500000|2020-05-12 14:25:00|5383.32|5383.32|5383.9|5383.9|5384.47|5384.47|5375.65|5375.65|0
1589293800000|2020-05-12 14:30:00|5382.11|5382.11|5382.68|5382.68|5384.48|5384.48|5378.57|5378.57|0
1589294100000|2020-05-12 14:35:00|5380.89|5380.89|5372.69|5372.69|5383.41|5383.41|5372.69|5372.69|0
1589294400000|2020-05-12 14:40:00|5374.48|5374.48|5369.18|5369.18|5377.22|5377.22|5367.39|5367.39|0
1589294700000|2020-05-12 14:45:00|5372.75|5372.75|5362.26|5362.26|5372.75|5372.75|5362.26|5362.26|0
1589295000000|2020-05-12 14:50:00|5362.08|5362.08|5367.83|5367.83|5367.83|5367.83|5361.25|5361.25|0
1589295300000|2020-05-12 14:55:00|5368.13|5368.13|5369.69|5369.69|5371.83|5371.83|5365.45|5365.45|0
1589295600000|2020-05-12 15:00:00|5367.9|5367.9|5363.01|5363.01|5367.9|5367.9|5357.65|5357.65|0
1589295900000|2020-05-12 15:05:00|5362.71|5362.71|5372.58|5372.58|5372.58|5372.58|5361.98|5361.98|0
1589296200000|2020-05-12 15:10:00|5373.19|5373.19|5367.39|5367.39|5373.64|5373.64|5365.6|5365.6|0
1589296500000|2020-05-12 15:15:00|5367.08|5367.08|5363.76|5363.76|5368.21|5368.21|5361.74|5361.74|0
1589296800000|2020-05-12 15:20:00|5363.55|5363.55|5368.58|5368.58|5370.76|5370.76|5361.41|5361.41|0
1589297100000|2020-05-12 15:25:00|5368.94|5368.94|5349.54|5349.54|5371.19|5371.19|5347.65|5347.65|0
1589354100000|2020-05-13 07:15:00|5290.9|5290.9|5295.24|5295.24|5298.04|5298.04|5283.42|5283.42|0
1589354400000|2020-05-13 07:20:00|5288.1|5288.1|5301.37|5301.37|5310.35|5310.35|5286.31|5286.31|0
1589354700000|2020-05-13 07:25:00|5301.01|5301.01|5279.24|5279.24|5301.01|5301.01|5279.24|5279.24|0
1589355000000|2020-05-13 07:30:00|5276.93|5276.93|5276.53|5276.53|5282.34|5282.34|5270.97|5270.97|0
1589355300000|2020-05-13 07:35:00|5275.61|5275.61|5276.53|5276.53|5281.89|5281.89|5271.41|5271.41|0
1589355600000|2020-05-13 07:40:00|5278.32|5278.32|5303.3|5303.3|5303.3|5303.3|5278.32|5278.32|0
1589355900000|2020-05-13 07:45:00|5305.08|5305.08|5316.94|5316.94|5322.3|5322.3|5305.08|5305.08|0
1589356200000|2020-05-13 07:50:00|5317.38|5317.38|5309.83|5309.83|5318.99|5318.99|5308.05|5308.05|0
1589356500000|2020-05-13 07:55:00|5309.61|5309.61|5292.84|5292.84|5309.61|5309.61|5292.84|5292.84|0
1589356800000|2020-05-13 08:00:00|5296.41|5296.41|5295.21|5295.21|5296.41|5296.41|5292.46|5292.46|0
1589357100000|2020-05-13 08:05:00|5297|5297|5327.7|5327.7|5328.33|5328.33|5297|5297|0
1589357400000|2020-05-13 08:10:00|5328.22|5328.22|5328.57|5328.57|5329.75|5329.75|5321.34|5321.34|0
1589357700000|2020-05-13 08:15:00|5321.42|5321.42|5301.64|5301.64|5321.42|5321.42|5300.16|5300.16|0
1589358000000|2020-05-13 08:20:00|5299.85|5299.85|5301.46|5301.46|5301.69|5301.69|5299.85|5299.85|0
1589358300000|2020-05-13 08:25:00|5303.25|5303.25|5307.2|5307.2|5307.28|5307.28|5299.24|5299.24|0
1589358600000|2020-05-13 08:30:00|5307.51|5307.51|5319.7|5319.7|5319.7|5319.7|5307.51|5307.51|0
1589358900000|2020-05-13 08:35:00|5323.28|5323.28|5312.05|5312.05|5328.99|5328.99|5312.05|5312.05|0
1589359200000|2020-05-13 08:40:00|5310.26|5310.26|5307.34|5307.34|5312.05|5312.05|5301.98|5301.98|0
1589359500000|2020-05-13 08:45:00|5305.56|5305.56|5303.06|5303.06|5307.81|5307.81|5301.67|5301.67|0
1589359800000|2020-05-13 08:50:00|5301.27|5301.27|5302.58|5302.58|5312.22|5312.22|5301.27|5301.27|0
1589360100000|2020-05-13 08:55:00|5302.27|5302.27|5300.86|5300.86|5305.85|5305.85|5300.19|5300.19|0
1589360400000|2020-05-13 09:00:00|5300.43|5300.43|5299.58|5299.58|5302.87|5302.87|5294.22|5294.22|0
1589360700000|2020-05-13 09:05:00|5298.95|5298.95|5301.07|5301.07|5304.01|5304.01|5293.29|5293.29|0
1589361000000|2020-05-13 09:10:00|5301.99|5301.99|5298.68|5298.68|5306.67|5306.67|5298.68|5298.68|0
1589361300000|2020-05-13 09:15:00|5298.33|5298.33|5292.51|5292.51|5299.68|5299.68|5288.96|5288.96|0
1589361600000|2020-05-13 09:20:00|5288.94|5288.94|5292.82|5292.82|5298.18|5298.18|5288.63|5288.63|0
1589361900000|2020-05-13 09:25:00|5291.03|5291.03|5287.15|5287.15|5292.82|5292.82|5285.36|5285.36|0
1589362200000|2020-05-13 09:30:00|5286.84|5286.84|5286.17|5286.17|5288.19|5288.19|5281.04|5281.04|0
1589362500000|2020-05-13 09:35:00|5284.84|5284.84|5288.66|5288.66|5290.45|5290.45|5284.84|5284.84|0
1589362800000|2020-05-13 09:40:00|5286.87|5286.87|5287.13|5287.13|5293.91|5293.91|5286.87|5286.87|0
1589363100000|2020-05-13 09:45:00|5285.34|5285.34|5285.57|5285.57|5287.97|5287.97|5285.34|5285.34|0
1589363400000|2020-05-13 09:50:00|5287.36|5287.36|5303.99|5303.99|5303.99|5303.99|5287.36|5287.36|0
1589363700000|2020-05-13 09:55:00|5302.88|5302.88|5292.28|5292.28|5306.15|5306.15|5292.28|5292.28|0
1589364000000|2020-05-13 10:00:00|5292.49|5292.49|5303.99|5303.99|5306.7|5306.7|5292.28|5292.28|0
1589364300000|2020-05-13 10:05:00|5302.21|5302.21|5306.59|5306.59|5306.59|5306.59|5300.42|5300.42|0
1589364600000|2020-05-13 10:10:00|5303.02|5303.02|5301.58|5301.58|5306.71|5306.71|5300.73|5300.73|0
1589364900000|2020-05-13 10:15:00|5301.76|5301.76|5299.64|5299.64|5302.87|5302.87|5296.89|5296.89|0
1589365200000|2020-05-13 10:20:00|5299.29|5299.29|5304.41|5304.41|5306.44|5306.44|5299.29|5299.29|0
1589365500000|2020-05-13 10:25:00|5303.08|5303.08|5302.4|5302.4|5303.56|5303.56|5299.08|5299.08|0
1589365800000|2020-05-13 10:30:00|5300.61|5300.61|5296.97|5296.97|5300.61|5300.61|5296.15|5296.15|0
1589366100000|2020-05-13 10:35:00|5296.35|5296.35|5300.66|5300.66|5303.19|5303.19|5296.35|5296.35|0
1589366400000|2020-05-13 10:40:00|5298.87|5298.87|5299.16|5299.16|5299.16|5299.16|5295.76|5295.76|0
1589366700000|2020-05-13 10:45:00|5298.72|5298.72|5292.94|5292.94|5298.72|5298.72|5292.72|5292.72|0
1589367000000|2020-05-13 10:50:00|5294.73|5294.73|5298.16|5298.16|5299.19|5299.19|5294.73|5294.73|0
1589367300000|2020-05-13 10:55:00|5297.26|5297.26|5300.01|5300.01|5300.22|5300.22|5295.38|5295.38|0
1589367600000|2020-05-13 11:00:00|5299.66|5299.66|5291.67|5291.67|5299.66|5299.66|5290.55|5290.55|0
1589367900000|2020-05-13 11:05:00|5293.45|5293.45|5291.96|5291.96|5293.45|5293.45|5289.38|5289.38|0
1589368200000|2020-05-13 11:10:00|5291.54|5291.54|5287.89|5287.89|5292.12|5292.12|5282.26|5282.26|0
1589368500000|2020-05-13 11:15:00|5287.58|5287.58|5287.91|5287.91|5287.91|5287.91|5284.33|5284.33|0
1589368800000|2020-05-13 11:20:00|5284.33|5284.33|5283.67|5283.67|5285.33|5285.33|5281.75|5281.75|0
1589369100000|2020-05-13 11:25:00|5281.89|5281.89|5286.05|5286.05|5290.66|5290.66|5281.89|5281.89|0
1589369400000|2020-05-13 11:30:00|5285.6|5285.6|5289.18|5289.18|5289.18|5289.18|5285.6|5285.6|0
1589369700000|2020-05-13 11:35:00|5290.42|5290.42|5288.34|5288.34|5291.85|5291.85|5286.47|5286.47|0
1589370000000|2020-05-13 11:40:00|5286.55|5286.55|5285.09|5285.09|5288.66|5288.66|5285.09|5285.09|0
1589370300000|2020-05-13 11:45:00|5286.88|5286.88|5287.86|5287.86|5291.43|5291.43|5286.38|5286.38|0
1589370600000|2020-05-13 11:50:00|5287.65|5287.65|5296.79|5296.79|5298.58|5298.58|5287.65|5287.65|0
1589370900000|2020-05-13 11:55:00|5298.58|5298.58|5307.92|5307.92|5308.23|5308.23|5298.58|5298.58|0
1589371200000|2020-05-13 12:00:00|5308.13|5308.13|5307.69|5307.69|5312.15|5312.15|5306.46|5306.46|0
1589371500000|2020-05-13 12:05:00|5307.46|5307.46|5303.38|5303.38|5307.46|5307.46|5302.1|5302.1|0
1589371800000|2020-05-13 12:10:00|5305.17|5305.17|5309.69|5309.69|5309.69|5309.69|5305.17|5305.17|0
1589372100000|2020-05-13 12:15:00|5311.48|5311.48|5312.92|5312.92|5318.19|5318.19|5311.27|5311.27|0
1589372400000|2020-05-13 12:20:00|5313.09|5313.09|5318.15|5318.15|5318.45|5318.45|5313.09|5313.09|0
1589372700000|2020-05-13 12:25:00|5319.93|5319.93|5304.9|5304.9|5320.02|5320.02|5304.9|5304.9|0
1589373000000|2020-05-13 12:30:00|5303.11|5303.11|5302.05|5302.05|5307.3|5307.3|5301.24|5301.24|0
1589373300000|2020-05-13 12:35:00|5299.36|5299.36|5295.54|5295.54|5299.36|5299.36|5289.25|5289.25|0
1589373600000|2020-05-13 12:40:00|5295.23|5295.23|5300.9|5300.9|5305.95|5305.95|5295.23|5295.23|0
1589373900000|2020-05-13 12:45:00|5301.11|5301.11|5306.16|5306.16|5306.47|5306.47|5300.66|5300.66|0
1589374200000|2020-05-13 12:50:00|5300.8|5300.8|5303.51|5303.51|5308.87|5308.87|5300.18|5300.18|0
1589374500000|2020-05-13 12:55:00|5301.72|5301.72|5301.78|5301.78|5304.94|5304.94|5300.94|5300.94|0
1589374800000|2020-05-13 13:00:00|5300|5300|5295.95|5295.95|5300|5300|5294.81|5294.81|0
1589375100000|2020-05-13 13:05:00|5295.34|5295.34|5297.7|5297.7|5297.7|5297.7|5293.46|5293.46|0
1589375400000|2020-05-13 13:10:00|5295.92|5295.92|5295.72|5295.72|5301.78|5301.78|5294.32|5294.32|0
1589375700000|2020-05-13 13:15:00|5297.51|5297.51|5295.59|5295.59|5300.13|5300.13|5295.59|5295.59|0
1589376000000|2020-05-13 13:20:00|5295.17|5295.17|5299.37|5299.37|5299.37|5299.37|5295.17|5295.17|0
1589376300000|2020-05-13 13:25:00|5300.71|5300.71|5299.25|5299.25|5303.05|5303.05|5297.13|5297.13|0
1589376600000|2020-05-13 13:30:00|5299.47|5299.47|5288.44|5288.44|5299.74|5299.74|5288.44|5288.44|0
1589376900000|2020-05-13 13:35:00|5287.55|5287.55|5270.74|5270.74|5287.55|5287.55|5269.01|5269.01|0
1589377200000|2020-05-13 13:40:00|5274.32|5274.32|5269.34|5269.34|5275.68|5275.68|5264.75|5264.75|0
1589377500000|2020-05-13 13:45:00|5267.55|5267.55|5269.73|5269.73|5274.2|5274.2|5263.31|5263.31|0
1589377800000|2020-05-13 13:50:00|5269.51|5269.51|5269.11|5269.11|5274.83|5274.83|5265.94|5265.94|0
1589378100000|2020-05-13 13:55:00|5269.42|5269.42|5258.32|5258.32|5271.21|5271.21|5258.23|5258.23|0
1589378400000|2020-05-13 14:00:00|5256.53|5256.53|5274.97|5274.97|5281.48|5281.48|5252.96|5252.96|0
1589378700000|2020-05-13 14:05:00|5274.31|5274.31|5283.62|5283.62|5283.86|5283.86|5274.31|5274.31|0
1589379000000|2020-05-13 14:10:00|5281.83|5281.83|5291.08|5291.08|5295.9|5295.9|5281.83|5281.83|0
1589379300000|2020-05-13 14:15:00|5289.29|5289.29|5287.19|5287.19|5289.5|5289.5|5285.4|5285.4|0
1589379600000|2020-05-13 14:20:00|5285.4|5285.4|5269.68|5269.68|5285.4|5285.4|5269.68|5269.68|0
1589379900000|2020-05-13 14:25:00|5270.12|5270.12|5286.18|5286.18|5287.83|5287.83|5264.76|5264.76|0
1589380200000|2020-05-13 14:30:00|5285.87|5285.87|5297.65|5297.65|5297.65|5297.65|5285.47|5285.47|0
1589380500000|2020-05-13 14:35:00|5295.87|5295.87|5292.13|5292.13|5297.35|5297.35|5286.5|5286.5|0
1589380800000|2020-05-13 14:40:00|5292.65|5292.65|5289.79|5289.79|5292.65|5292.65|5286.86|5286.86|0
1589381100000|2020-05-13 14:45:00|5290.09|5290.09|5280.62|5280.62|5290.09|5290.09|5277.99|5277.99|0
1589381400000|2020-05-13 14:50:00|5278.83|5278.83|5284.74|5284.74|5284.91|5284.91|5277.04|5277.04|0
1589381700000|2020-05-13 14:55:00|5282.96|5282.96|5279.81|5279.81|5282.96|5282.96|5274.98|5274.98|0
1589382000000|2020-05-13 15:00:00|5281.59|5281.59|5284.84|5284.84|5286.23|5286.23|5280.25|5280.25|0
1589382300000|2020-05-13 15:05:00|5283.05|5283.05|5294.25|5294.25|5297.82|5297.82|5283.05|5283.05|0
1589382600000|2020-05-13 15:10:00|5296.03|5296.03|5306.5|5306.5|5306.5|5306.5|5289.45|5289.45|0
1589382900000|2020-05-13 15:15:00|5304.71|5304.71|5300.3|5300.3|5305.42|5305.42|5297.39|5297.39|0
1589383200000|2020-05-13 15:20:00|5300.09|5300.09|5278.62|5278.62|5300.09|5300.09|5268.32|5268.32|0
1589383500000|2020-05-13 15:25:00|5275.05|5275.05|5282.07|5282.07|5287.43|5287.43|5266.57|5266.57|0
1589440500000|2020-05-14 07:15:00|5177.09|5177.09|5180.4|5180.4|5185.25|5185.25|5169.73|5169.73|0
1589440800000|2020-05-14 07:20:00|5192.91|5192.91|5191.67|5191.67|5198.27|5198.27|5187.55|5187.55|0
1589441100000|2020-05-14 07:25:00|5177.38|5177.38|5197.78|5197.78|5198.23|5198.23|5175.59|5175.59|0
1589441400000|2020-05-14 07:30:00|5194.21|5194.21|5183.65|5183.65|5201.36|5201.36|5176.5|5176.5|0
1589441700000|2020-05-14 07:35:00|5181.86|5181.86|5205.11|5205.11|5209.69|5209.69|5181.86|5181.86|0
1589442000000|2020-05-14 07:40:00|5208.68|5208.68|5202.91|5202.91|5208.91|5208.91|5199.34|5199.34|0
1589442300000|2020-05-14 07:45:00|5206.49|5206.49|5189.12|5189.12|5209.64|5209.64|5189.12|5189.12|0
1589442600000|2020-05-14 07:50:00|5188.42|5188.42|5172.65|5172.65|5188.42|5188.42|5164.45|5164.45|0
1589442900000|2020-05-14 07:55:00|5176.22|5176.22|5169.73|5169.73|5181.49|5181.49|5167.72|5167.72|0
1589443200000|2020-05-14 08:00:00|5169.38|5169.38|5161.3|5161.3|5171.61|5171.61|5140.92|5140.92|0
1589443500000|2020-05-14 08:05:00|5161.57|5161.57|5152.48|5152.48|5162.01|5162.01|5150.32|5150.32|0
1589443800000|2020-05-14 08:10:00|5154.27|5154.27|5147.85|5147.85|5161.42|5161.42|5147.85|5147.85|0
1589444100000|2020-05-14 08:15:00|5147.22|5147.22|5137.36|5137.36|5150.8|5150.8|5137.36|5137.36|0
1589444400000|2020-05-14 08:20:00|5137.18|5137.18|5142.58|5142.58|5147.06|5147.06|5134.55|5134.55|0
1589444700000|2020-05-14 08:25:00|5140.79|5140.79|5136.95|5136.95|5142.58|5142.58|5136.51|5136.51|0
1589445000000|2020-05-14 08:30:00|5137.66|5137.66|5129.68|5129.68|5138.9|5138.9|5127.95|5127.95|0
1589445300000|2020-05-14 08:35:00|5127.89|5127.89|5134.42|5134.42|5138.44|5138.44|5127.89|5127.89|0
1589445600000|2020-05-14 08:40:00|5136.21|5136.21|5122.88|5122.88|5137.24|5137.24|5114.84|5114.84|0
1589445900000|2020-05-14 08:45:00|5124.67|5124.67|5128.73|5128.73|5133.19|5133.19|5120.14|5120.14|0
1589446200000|2020-05-14 08:50:00|5125.15|5125.15|5130.03|5130.03|5130.03|5130.03|5122.5|5122.5|0
1589446500000|2020-05-14 08:55:00|5130.34|5130.34|5132.07|5132.07|5132.07|5132.07|5126.1|5126.1|0
1589446800000|2020-05-14 09:00:00|5130.28|5130.28|5125.6|5125.6|5134.29|5134.29|5123.08|5123.08|0
1589447100000|2020-05-14 09:05:00|5127.38|5127.38|5136.07|5136.07|5139.64|5139.64|5124.2|5124.2|0
1589447400000|2020-05-14 09:10:00|5135.98|5135.98|5121.89|5121.89|5135.98|5135.98|5121.89|5121.89|0
1589447700000|2020-05-14 09:15:00|5121.53|5121.53|5120.17|5120.17|5126.33|5126.33|5120.17|5120.17|0
1589448000000|2020-05-14 09:20:00|5120.34|5120.34|5115.41|5115.41|5120.34|5120.34|5112.45|5112.45|0
1589448300000|2020-05-14 09:25:00|5115.64|5115.64|5108.55|5108.55|5117.43|5117.43|5106.09|5106.09|0
1589448600000|2020-05-14 09:30:00|5106.76|5106.76|5101.83|5101.83|5110.11|5110.11|5099.62|5099.62|0
1589448900000|2020-05-14 09:35:00|5102|5102|5102|5102|5102|5102|5098.43|5098.43|0
1589449200000|2020-05-14 09:40:00|5101.47|5101.47|5087.04|5087.04|5102|5102|5087.04|5087.04|0
1589449500000|2020-05-14 09:45:00|5085.25|5085.25|5083.47|5083.47|5088.83|5088.83|5083.47|5083.47|0
1589449800000|2020-05-14 09:50:00|5083.12|5083.12|5084.21|5084.21|5090.16|5090.16|5083.12|5083.12|0
1589450100000|2020-05-14 09:55:00|5083.87|5083.87|5100.88|5100.88|5100.88|5100.88|5082.83|5082.83|0
1589450400000|2020-05-14 10:00:00|5100.97|5100.97|5097.74|5097.74|5105.15|5105.15|5093.81|5093.81|0
1589450700000|2020-05-14 10:05:00|5098|5098|5093.94|5093.94|5100.22|5100.22|5088.58|5088.58|0
1589451000000|2020-05-14 10:10:00|5093.33|5093.33|5079.41|5079.41|5094.72|5094.72|5077.84|5077.84|0
1589451300000|2020-05-14 10:15:00|5079.67|5079.67|5090.4|5090.4|5092.01|5092.01|5079.49|5079.49|0
1589451600000|2020-05-14 10:20:00|5090.49|5090.49|5091.33|5091.33|5094.06|5094.06|5088.91|5088.91|0
1589451900000|2020-05-14 10:25:00|5090.99|5090.99|5095.25|5095.25|5097.03|5097.03|5085.42|5085.42|0
1589452200000|2020-05-14 10:30:00|5098.82|5098.82|5098.68|5098.68|5107.75|5107.75|5093.46|5093.46|0
1589452500000|2020-05-14 10:35:00|5096.9|5096.9|5109.42|5109.42|5109.42|5109.42|5096.9|5096.9|0
1589452800000|2020-05-14 10:40:00|5112.99|5112.99|5108.63|5108.63|5116.91|5116.91|5107.68|5107.68|0
1589453100000|2020-05-14 10:45:00|5106.84|5106.84|5105.19|5105.19|5108.61|5108.61|5103.08|5103.08|0
1589453400000|2020-05-14 10:50:00|5105.1|5105.1|5106.53|5106.53|5108.84|5108.84|5101.35|5101.35|0
1589453700000|2020-05-14 10:55:00|5106.44|5106.44|5112.32|5112.32|5114.72|5114.72|5106.27|5106.27|0
1589454000000|2020-05-14 11:00:00|5113.92|5113.92|5109.92|5109.92|5119.7|5119.7|5109.92|5109.92|0
1589454300000|2020-05-14 11:05:00|5108.99|5108.99|5116.82|5116.82|5116.82|5116.82|5108.73|5108.73|0
1589454600000|2020-05-14 11:10:00|5109.68|5109.68|5100.96|5100.96|5112.08|5112.08|5100.96|5100.96|0
1589454900000|2020-05-14 11:15:00|5100.61|5100.61|5097.24|5097.24|5100.61|5100.61|5097.24|5097.24|0
1589455200000|2020-05-14 11:20:00|5097.45|5097.45|5091.14|5091.14|5097.45|5097.45|5087.56|5087.56|0
1589455500000|2020-05-14 11:25:00|5096.5|5096.5|5100.96|5100.96|5102.74|5102.74|5094.88|5094.88|0
1589455800000|2020-05-14 11:30:00|5102.74|5102.74|5096.34|5096.34|5102.74|5102.74|5091.01|5091.01|0
1589456100000|2020-05-14 11:35:00|5096.76|5096.76|5098.35|5098.35|5103.71|5103.71|5096.76|5096.76|0
1589456400000|2020-05-14 11:40:00|5101.92|5101.92|5090.41|5090.41|5101.92|5101.92|5090.41|5090.41|0
1589456700000|2020-05-14 11:45:00|5090.14|5090.14|5090.54|5090.54|5096.85|5096.85|5089.7|5089.7|0
1589457000000|2020-05-14 11:50:00|5092.33|5092.33|5086.71|5086.71|5092.33|5092.33|5086.71|5086.71|0
1589457300000|2020-05-14 11:55:00|5086.62|5086.62|5082.66|5082.66|5086.62|5086.62|5079.43|5079.43|0
1589457600000|2020-05-14 12:00:00|5080.88|5080.88|5084.57|5084.57|5084.57|5084.57|5080.88|5080.88|0
1589457900000|2020-05-14 12:05:00|5082.79|5082.79|5071.96|5071.96|5083.98|5083.98|5071.96|5071.96|0
1589458200000|2020-05-14 12:10:00|5071.52|5071.52|5070.63|5070.63|5073.31|5073.31|5069.73|5069.73|0
1589458500000|2020-05-14 12:15:00|5070.45|5070.45|5071.09|5071.09|5076.14|5076.14|5068.32|5068.32|0
1589458800000|2020-05-14 12:20:00|5069.3|5069.3|5049.73|5049.73|5071.09|5071.09|5049.73|5049.73|0
1589459100000|2020-05-14 12:25:00|5050.36|5050.36|5054.26|5054.26|5054.26|5054.26|5049.21|5049.21|0
1589459400000|2020-05-14 12:30:00|5050.68|5050.68|5055.28|5055.28|5058.67|5058.67|5049.12|5049.12|0
1589459700000|2020-05-14 12:35:00|5057.07|5057.07|5054.13|5054.13|5057.15|5057.15|5052.66|5052.66|0
1589460000000|2020-05-14 12:40:00|5055.91|5055.91|5061.23|5061.23|5061.23|5061.23|5053.77|5053.77|0
1589460300000|2020-05-14 12:45:00|5059.44|5059.44|5060.56|5060.56|5060.93|5060.93|5055.87|5055.87|0
1589460600000|2020-05-14 12:50:00|5062.35|5062.35|5048.74|5048.74|5062.57|5062.57|5048.74|5048.74|0
1589460900000|2020-05-14 12:55:00|5049.19|5049.19|5058.64|5058.64|5058.64|5058.64|5049.19|5049.19|0
1589461200000|2020-05-14 13:00:00|5059.17|5059.17|5077.33|5077.33|5077.33|5077.33|5059.17|5059.17|0
1589461500000|2020-05-14 13:05:00|5077.95|5077.95|5094.26|5094.26|5094.26|5094.26|5077.95|5077.95|0
1589461800000|2020-05-14 13:10:00|5092.47|5092.47|5094.57|5094.57|5094.57|5094.57|5087.03|5087.03|0
1589462100000|2020-05-14 13:15:00|5093.64|5093.64|5082.71|5082.71|5093.64|5093.64|5082.71|5082.71|0
1589462400000|2020-05-14 13:20:00|5082.49|5082.49|5099.83|5099.83|5099.83|5099.83|5082.49|5082.49|0
1589462700000|2020-05-14 13:25:00|5098.04|5098.04|5085.03|5085.03|5099.77|5099.77|5085.03|5085.03|0
1589463000000|2020-05-14 13:30:00|5083.25|5083.25|5087.53|5087.53|5102.28|5102.28|5077.63|5077.63|0
1589463300000|2020-05-14 13:35:00|5088.16|5088.16|5080.87|5080.87|5094.25|5094.25|5078.97|5078.97|0
1589463600000|2020-05-14 13:40:00|5081.04|5081.04|5072.04|5072.04|5081.64|5081.64|5072.04|5072.04|0
1589463900000|2020-05-14 13:45:00|5071.68|5071.68|5059.68|5059.68|5076.33|5076.33|5054.85|5054.85|0
1589464200000|2020-05-14 13:50:00|5059.9|5059.9|5037.71|5037.71|5067.19|5067.19|5037.71|5037.71|0
1589464500000|2020-05-14 13:55:00|5039.5|5039.5|5035.88|5035.88|5044.19|5044.19|5033.47|5033.47|0
1589464800000|2020-05-14 14:00:00|5032.31|5032.31|5025.88|5025.88|5042.37|5042.37|5025.88|5025.88|0
1589465100000|2020-05-14 14:05:00|5029.45|5029.45|5059.03|5059.03|5059.03|5059.03|5029.45|5029.45|0
1589465400000|2020-05-14 14:10:00|5055.46|5055.46|5063.38|5063.38|5071.47|5071.47|5055.46|5055.46|0
1589465700000|2020-05-14 14:15:00|5062.94|5062.94|5054.77|5054.77|5069.58|5069.58|5045.75|5045.75|0
1589466000000|2020-05-14 14:20:00|5056.56|5056.56|5065.69|5065.69|5065.69|5065.69|5045.17|5045.17|0
1589466300000|2020-05-14 14:25:00|5069.26|5069.26|5072.1|5072.1|5081.88|5081.88|5067.47|5067.47|0
1589466600000|2020-05-14 14:30:00|5072.32|5072.32|5090.54|5090.54|5090.54|5090.54|5072.32|5072.32|0
1589466900000|2020-05-14 14:35:00|5092.33|5092.33|5125.93|5125.93|5126.14|5126.14|5092.33|5092.33|0
1589467200000|2020-05-14 14:40:00|5127.71|5127.71|5124.12|5124.12|5131.29|5131.29|5120.29|5120.29|0
1589467500000|2020-05-14 14:45:00|5123.77|5123.77|5149.48|5149.48|5149.48|5149.48|5123.77|5123.77|0
1589467800000|2020-05-14 14:50:00|5149.7|5149.7|5182.48|5182.48|5190.75|5190.75|5146.31|5146.31|0
1589468100000|2020-05-14 14:55:00|5173.55|5173.55|5173.9|5173.9|5177.7|5177.7|5161.44|5161.44|0
1589468400000|2020-05-14 15:00:00|5174.07|5174.07|5211.55|5211.55|5211.55|5211.55|5174.07|5174.07|0
1589468700000|2020-05-14 15:05:00|5211.38|5211.38|5224.97|5224.97|5232.7|5232.7|5206.02|5206.02|0
1589469000000|2020-05-14 15:10:00|5226.39|5226.39|5225.05|5225.05|5229.69|5229.69|5219.24|5219.24|0
1589469300000|2020-05-14 15:15:00|5223.82|5223.82|5238.11|5238.11|5253.52|5253.52|5223.12|5223.12|0
1589469600000|2020-05-14 15:20:00|5237.23|5237.23|5207.62|5207.62|5238.11|5238.11|5206.69|5206.69|0
1589469900000|2020-05-14 15:25:00|5209.41|5209.41|5221.9|5221.9|5222.42|5222.42|5202.82|5202.82|0
1589526900000|2020-05-15 07:15:00|5272.13|5272.13|5260.65|5260.65|5272.13|5272.13|5250.28|5250.28|0
1589527200000|2020-05-15 07:20:00|5246.36|5246.36|5237.82|5237.82|5246.36|5246.36|5236.19|5236.19|0
1589527500000|2020-05-15 07:25:00|5241.39|5241.39|5233.36|5233.36|5242.41|5242.41|5229.29|5229.29|0
1589527800000|2020-05-15 07:30:00|5232.76|5232.76|5236.94|5236.94|5238.72|5238.72|5217.28|5217.28|0
1589528100000|2020-05-15 07:35:00|5236.76|5236.76|5226.71|5226.71|5236.76|5236.76|5217.3|5217.3|0
1589528400000|2020-05-15 07:40:00|5228.49|5228.49|5237.33|5237.33|5239.11|5239.11|5226.08|5226.08|0
1589528700000|2020-05-15 07:45:00|5239.11|5239.11|5246.46|5246.46|5248.38|5248.38|5237.57|5237.57|0
1589529000000|2020-05-15 07:50:00|5242.89|5242.89|5255.77|5255.77|5255.77|5255.77|5240.68|5240.68|0
1589529300000|2020-05-15 07:55:00|5257.04|5257.04|5253.89|5253.89|5260.8|5260.8|5250.34|5250.34|0
1589529600000|2020-05-15 08:00:00|5254.6|5254.6|5248.67|5248.67|5254.6|5254.6|5239.13|5239.13|0
1589529900000|2020-05-15 08:05:00|5249.9|5249.9|5241.66|5241.66|5260.37|5260.37|5237.66|5237.66|0
1589530200000|2020-05-15 08:10:00|5240.77|5240.77|5247.45|5247.45|5248.3|5248.3|5240.77|5240.77|0
1589530500000|2020-05-15 08:15:00|5247.87|5247.87|5251.85|5251.85|5251.94|5251.94|5243.68|5243.68|0
1589530800000|2020-05-15 08:20:00|5251.22|5251.22|5228.3|5228.3|5251.22|5251.22|5226.51|5226.51|0
1589531100000|2020-05-15 08:25:00|5227.66|5227.66|5238.56|5238.56|5238.56|5238.56|5227.23|5227.23|0
1589531400000|2020-05-15 08:30:00|5238.2|5238.2|5238.73|5238.73|5239.68|5239.68|5233.27|5233.27|0
1589531700000|2020-05-15 08:35:00|5233.37|5233.37|5226.23|5226.23|5233.79|5233.79|5226.23|5226.23|0
1589532000000|2020-05-15 08:40:00|5225.6|5225.6|5219.85|5219.85|5225.81|5225.81|5219.85|5219.85|0
1589532300000|2020-05-15 08:45:00|5216.28|5216.28|5221.15|5221.15|5224.09|5224.09|5214.49|5214.49|0
1589532600000|2020-05-15 08:50:00|5220.51|5220.51|5230.65|5230.65|5230.65|5230.65|5220.17|5220.17|0
1589532900000|2020-05-15 08:55:00|5232.44|5232.44|5238.24|5238.24|5241.36|5241.36|5230.79|5230.79|0
1589533200000|2020-05-15 09:00:00|5238.76|5238.76|5247.7|5247.7|5247.91|5247.91|5238.76|5238.76|0
1589533500000|2020-05-15 09:05:00|5251.27|5251.27|5267.75|5267.75|5267.75|5267.75|5251.27|5251.27|0
1589533800000|2020-05-15 09:10:00|5268.06|5268.06|5267.81|5267.81|5271.57|5271.57|5267.81|5267.81|0
1589534100000|2020-05-15 09:15:00|5262.45|5262.45|5259.54|5259.54|5263.31|5263.31|5255.75|5255.75|0
1589534400000|2020-05-15 09:20:00|5261.33|5261.33|5259.88|5259.88|5261.54|5261.54|5255.97|5255.97|0
1589534700000|2020-05-15 09:25:00|5261.67|5261.67|5256.08|5256.08|5263.24|5263.24|5253.51|5253.51|0
1589535000000|2020-05-15 09:30:00|5257.87|5257.87|5257.82|5257.82|5262.33|5262.33|5257.82|5257.82|0
1589535300000|2020-05-15 09:35:00|5257.65|5257.65|5247.21|5247.21|5266|5266|5247.21|5247.21|0
1589535600000|2020-05-15 09:40:00|5247|5247|5231.27|5231.27|5247|5247|5231.27|5231.27|0
1589535900000|2020-05-15 09:45:00|5230.38|5230.38|5237.52|5237.52|5242.93|5242.93|5229.93|5229.93|0
1589536200000|2020-05-15 09:50:00|5241.1|5241.1|5234.65|5234.65|5253.34|5253.34|5231.07|5231.07|0
1589536500000|2020-05-15 09:55:00|5235.28|5235.28|5234.55|5234.55|5235.28|5235.28|5225.7|5225.7|0
1589536800000|2020-05-15 10:00:00|5236.33|5236.33|5223.97|5223.97|5236.33|5236.33|5221.78|5221.78|0
1589537100000|2020-05-15 10:05:00|5225.76|5225.76|5231.99|5231.99|5232.22|5232.22|5224.4|5224.4|0
1589537400000|2020-05-15 10:10:00|5231.3|5231.3|5239.26|5239.26|5242.75|5242.75|5231.3|5231.3|0
1589537700000|2020-05-15 10:15:00|5240.11|5240.11|5235.5|5235.5|5242.52|5242.52|5235.5|5235.5|0
1589538000000|2020-05-15 10:20:00|5230.14|5230.14|5223.34|5223.34|5230.14|5230.14|5219.77|5219.77|0
1589538300000|2020-05-15 10:25:00|5223.25|5223.25|5217.72|5217.72|5229.12|5229.12|5217.55|5217.55|0
1589538600000|2020-05-15 10:30:00|5217.93|5217.93|5188.78|5188.78|5217.93|5217.93|5188.78|5188.78|0
1589538900000|2020-05-15 10:35:00|5187|5187|5187.29|5187.29|5190.59|5190.59|5181.65|5181.65|0
1589539200000|2020-05-15 10:40:00|5174.79|5174.79|5190.61|5190.61|5190.61|5190.61|5174.79|5174.79|0
1589539500000|2020-05-15 10:45:00|5192.4|5192.4|5195.49|5195.49|5197.87|5197.87|5189.79|5189.79|0
1589539800000|2020-05-15 10:50:00|5197.27|5197.27|5195.26|5195.26|5200.61|5200.61|5195.26|5195.26|0
1589540100000|2020-05-15 10:55:00|5194.83|5194.83|5185.34|5185.34|5203.34|5203.34|5183|5183|0
1589540400000|2020-05-15 11:00:00|5185.04|5185.04|5168.92|5168.92|5185.04|5185.04|5162.3|5162.3|0
1589540700000|2020-05-15 11:05:00|5161.77|5161.77|5164.48|5164.48|5169.53|5169.53|5161.47|5161.47|0
1589541000000|2020-05-15 11:10:00|5159.12|5159.12|5165.58|5165.58|5167.18|5167.18|5159.12|5159.12|0
1589541300000|2020-05-15 11:15:00|5165.41|5165.41|5162.77|5162.77|5165.41|5165.41|5158.99|5158.99|0
1589541600000|2020-05-15 11:20:00|5162.98|5162.98|5175.6|5175.6|5175.6|5175.6|5159.1|5159.1|0
1589541900000|2020-05-15 11:25:00|5172.02|5172.02|5183.9|5183.9|5183.9|5183.9|5172.02|5172.02|0
1589542200000|2020-05-15 11:30:00|5185.69|5185.69|5181.71|5181.71|5192.72|5192.72|5179.93|5179.93|0
1589542500000|2020-05-15 11:35:00|5185.29|5185.29|5168.57|5168.57|5185.29|5185.29|5167.04|5167.04|0
1589542800000|2020-05-15 11:40:00|5167.91|5167.91|5157.74|5157.74|5168.13|5168.13|5157.74|5157.74|0
1589543100000|2020-05-15 11:45:00|5159.53|5159.53|5164.63|5164.63|5164.63|5164.63|5155.69|5155.69|0
1589543400000|2020-05-15 11:50:00|5162.84|5162.84|5164.63|5164.63|5164.63|5164.63|5162.84|5162.84|0
1589543700000|2020-05-15 11:55:00|5164.54|5164.54|5162.44|5162.44|5164.54|5164.54|5157.85|5157.85|0
1589544000000|2020-05-15 12:00:00|5162.71|5162.71|5163.06|5163.06|5166.4|5166.4|5160.92|5160.92|0
1589544300000|2020-05-15 12:05:00|5161.27|5161.27|5184.58|5184.58|5184.58|5184.58|5161.27|5161.27|0
1589544600000|2020-05-15 12:10:00|5182.79|5182.79|5183.46|5183.46|5188.82|5188.82|5182.79|5182.79|0
1589544900000|2020-05-15 12:15:00|5183.77|5183.77|5188.23|5188.23|5190.02|5190.02|5183.77|5183.77|0
1589545200000|2020-05-15 12:20:00|5191.81|5191.81|5195.94|5195.94|5195.94|5195.94|5191.01|5191.01|0
1589545500000|2020-05-15 12:25:00|5197.72|5197.72|5192.71|5192.71|5197.72|5197.72|5192.36|5192.36|0
1589545800000|2020-05-15 12:30:00|5192.04|5192.04|5175.53|5175.53|5192.04|5192.04|5175.53|5175.53|0
1589546100000|2020-05-15 12:35:00|5175.32|5175.32|5165.69|5165.69|5175.32|5175.32|5165.69|5165.69|0
1589546400000|2020-05-15 12:40:00|5166.32|5166.32|5168.34|5168.34|5176.1|5176.1|5161.17|5161.17|0
1589546700000|2020-05-15 12:45:00|5171.91|5171.91|5179.41|5179.41|5179.41|5179.41|5171.91|5171.91|0
1589547000000|2020-05-15 12:50:00|5181.19|5181.19|5179.5|5179.5|5182.98|5182.98|5179.5|5179.5|0
1589547300000|2020-05-15 12:55:00|5181.28|5181.28|5184.07|5184.07|5184.07|5184.07|5181.28|5181.28|0
1589547600000|2020-05-15 13:00:00|5185.85|5185.85|5177.95|5177.95|5187.64|5187.64|5177.69|5177.69|0
1589547900000|2020-05-15 13:05:00|5176.16|5176.16|5176.33|5176.33|5179.68|5179.68|5174.02|5174.02|0
1589548200000|2020-05-15 13:10:00|5179.91|5179.91|5178.63|5178.63|5180.63|5180.63|5174.22|5174.22|0
1589548500000|2020-05-15 13:15:00|5179.05|5179.05|5181.21|5181.21|5183|5183|5178.63|5178.63|0
1589548800000|2020-05-15 13:20:00|5183|5183|5181.83|5181.83|5187.85|5187.85|5181.83|5181.83|0
1589549100000|2020-05-15 13:25:00|5183.62|5183.62|5172.6|5172.6|5186.01|5186.01|5172.6|5172.6|0
1589549400000|2020-05-15 13:30:00|5176.18|5176.18|5167.58|5167.58|5187.2|5187.2|5167.58|5167.58|0
1589549700000|2020-05-15 13:35:00|5167.14|5167.14|5181.19|5181.19|5186.55|5186.55|5157.43|5157.43|0
1589550000000|2020-05-15 13:40:00|5181.37|5181.37|5196.63|5196.63|5196.63|5196.63|5178.62|5178.62|0
1589550300000|2020-05-15 13:45:00|5197.27|5197.27|5199.61|5199.61|5199.61|5199.61|5188.93|5188.93|0
1589550600000|2020-05-15 13:50:00|5197.82|5197.82|5211.56|5211.56|5215.14|5215.14|5197.37|5197.37|0
1589550900000|2020-05-15 13:55:00|5209.78|5209.78|5199.95|5199.95|5209.99|5209.99|5199.83|5199.83|0
1589551200000|2020-05-15 14:00:00|5203.52|5203.52|5193.86|5193.86|5209.56|5209.56|5192.07|5192.07|0
1589551500000|2020-05-15 14:05:00|5192.93|5192.93|5195.29|5195.29|5195.29|5195.29|5183.97|5183.97|0
1589551800000|2020-05-15 14:10:00|5197.08|5197.08|5209.08|5209.08|5213.19|5213.19|5197.08|5197.08|0
1589552100000|2020-05-15 14:15:00|5212.65|5212.65|5223.39|5223.39|5225.18|5225.18|5212.65|5212.65|0
1589552400000|2020-05-15 14:20:00|5225.18|5225.18|5208|5208|5228.75|5228.75|5204.42|5204.42|0
1589552700000|2020-05-15 14:25:00|5204.42|5204.42|5220.14|5220.14|5224.23|5224.23|5204.42|5204.42|0
1589553000000|2020-05-15 14:30:00|5219.96|5219.96|5220.75|5220.75|5224.23|5224.23|5216.65|5216.65|0
1589553300000|2020-05-15 14:35:00|5217.18|5217.18|5231.21|5231.21|5231.21|5231.21|5216.42|5216.42|0
1589553600000|2020-05-15 14:40:00|5231.64|5231.64|5216.38|5216.38|5231.73|5231.73|5216.38|5216.38|0
1589553900000|2020-05-15 14:45:00|5214.59|5214.59|5208.71|5208.71|5219.29|5219.29|5203.35|5203.35|0
1589554200000|2020-05-15 14:50:00|5208.93|5208.93|5197.3|5197.3|5212.51|5212.51|5196.6|5196.6|0
1589554500000|2020-05-15 14:55:00|5197.51|5197.51|5207.58|5207.58|5213.25|5213.25|5187.7|5187.7|0
1589554800000|2020-05-15 15:00:00|5208.25|5208.25|5194.09|5194.09|5208.25|5208.25|5190.55|5190.55|0
1589555100000|2020-05-15 15:05:00|5190.51|5190.51|5187.45|5187.45|5196.04|5196.04|5187.45|5187.45|0
1589555400000|2020-05-15 15:10:00|5187.81|5187.81|5182.89|5182.89|5189.59|5189.59|5176.91|5176.91|0
1589555700000|2020-05-15 15:15:00|5182.53|5182.53|5178.09|5178.09|5182.79|5182.79|5175.7|5175.7|0
1589556000000|2020-05-15 15:20:00|5179.87|5179.87|5187.51|5187.51|5191.08|5191.08|5177.27|5177.27|0
1589556300000|2020-05-15 15:25:00|5188.18|5188.18|5187.19|5187.19|5197.41|5197.41|5181.04|5181.04|0
1589786100000|2020-05-18 07:15:00|5417.22|5417.22|5401.18|5401.18|5425.25|5425.25|5401.18|5401.18|0
1589786400000|2020-05-18 07:20:00|5404.75|5404.75|5402.18|5402.18|5411.9|5411.9|5385.78|5385.78|0
1589786700000|2020-05-18 07:25:00|5407.54|5407.54|5398.75|5398.75|5408.17|5408.17|5386.94|5386.94|0
1589787000000|2020-05-18 07:30:00|5396.96|5396.96|5406.05|5406.05|5411.26|5411.26|5391.6|5391.6|0
1589787300000|2020-05-18 07:35:00|5405.21|5405.21|5373.18|5373.18|5410.58|5410.58|5373.18|5373.18|0
1589787600000|2020-05-18 07:40:00|5376.75|5376.75|5390.74|5390.74|5390.74|5390.74|5376.75|5376.75|0
1589787900000|2020-05-18 07:45:00|5387.16|5387.16|5384.96|5384.96|5391.18|5391.18|5380.46|5380.46|0
1589788200000|2020-05-18 07:50:00|5384.65|5384.65|5362.26|5362.26|5384.65|5384.65|5362.26|5362.26|0
1589788500000|2020-05-18 07:55:00|5360.47|5360.47|5363.14|5363.14|5364.82|5364.82|5353.33|5353.33|0
1589788800000|2020-05-18 08:00:00|5362.91|5362.91|5390.14|5390.14|5390.14|5390.14|5361.97|5361.97|0
1589789100000|2020-05-18 08:05:00|5395.5|5395.5|5387.62|5387.62|5395.92|5395.92|5387.62|5387.62|0
1589789400000|2020-05-18 08:10:00|5387.92|5387.92|5370.55|5370.55|5387.92|5387.92|5369.64|5369.64|0
1589789700000|2020-05-18 08:15:00|5370.19|5370.19|5375.77|5375.77|5375.77|5375.77|5363.05|5363.05|0
1589790000000|2020-05-18 08:20:00|5386.49|5386.49|5375.77|5375.77|5388.28|5388.28|5373.98|5373.98|0
1589790300000|2020-05-18 08:25:00|5377.56|5377.56|5381.44|5381.44|5381.44|5381.44|5373.32|5373.32|0
1589790600000|2020-05-18 08:30:00|5377.86|5377.86|5378.45|5378.45|5380.54|5380.54|5376.3|5376.3|0
1589790900000|2020-05-18 08:35:00|5382.03|5382.03|5382.57|5382.57|5384.36|5384.36|5378.23|5378.23|0
1589791200000|2020-05-18 08:40:00|5384.36|5384.36|5390.39|5390.39|5397.92|5397.92|5384.36|5384.36|0
1589791500000|2020-05-18 08:45:00|5390.17|5390.17|5383.02|5383.02|5391.96|5391.96|5383.02|5383.02|0
1589791800000|2020-05-18 08:50:00|5381.24|5381.24|5380.93|5380.93|5381.24|5381.24|5380.48|5380.48|0
1589792100000|2020-05-18 08:55:00|5377.35|5377.35|5378.69|5378.69|5379.14|5379.14|5373.78|5373.78|0
1589792400000|2020-05-18 09:00:00|5380.48|5380.48|5377.35|5377.35|5380.48|5380.48|5376.9|5376.9|0
1589792700000|2020-05-18 09:05:00|5379.13|5379.13|5380.48|5380.48|5382.71|5382.71|5378.69|5378.69|0
1589793000000|2020-05-18 09:10:00|5382.26|5382.26|5376.9|5376.9|5385.84|5385.84|5376.9|5376.9|0
1589793300000|2020-05-18 09:15:00|5378.69|5378.69|5370.67|5370.67|5379.36|5379.36|5370.67|5370.67|0
1589793600000|2020-05-18 09:20:00|5367.1|5367.1|5364.36|5364.36|5367.1|5367.1|5362.57|5362.57|0
1589793900000|2020-05-18 09:25:00|5364.67|5364.67|5359.31|5359.31|5364.97|5364.97|5359.31|5359.31|0
1589794200000|2020-05-18 09:30:00|5359|5359|5348.14|5348.14|5359|5359|5348.14|5348.14|0
1589794500000|2020-05-18 09:35:00|5348.77|5348.77|5352.07|5352.07|5352.99|5352.99|5346.79|5346.79|0
1589794800000|2020-05-18 09:40:00|5359.21|5359.21|5358.76|5358.76|5359.21|5359.21|5356.98|5356.98|0
1589795100000|2020-05-18 09:45:00|5359.43|5359.43|5362.86|5362.86|5362.86|5362.86|5358.06|5358.06|0
1589795400000|2020-05-18 09:50:00|5363.47|5363.47|5357.09|5357.09|5363.47|5363.47|5357.09|5357.09|0
1589795700000|2020-05-18 09:55:00|5360.66|5360.66|5357.87|5357.87|5360.66|5360.66|5356.69|5356.69|0
1589796000000|2020-05-18 10:00:00|5357.78|5357.78|5358.42|5358.42|5358.42|5358.42|5354.73|5354.73|0
1589796300000|2020-05-18 10:05:00|5362|5362|5360.07|5360.07|5365.57|5365.57|5360.07|5360.07|0
1589796600000|2020-05-18 10:10:00|5361.86|5361.86|5357.17|5357.17|5361.95|5361.95|5357.17|5357.17|0
1589796900000|2020-05-18 10:15:00|5358.96|5358.96|5357.39|5357.39|5362.92|5362.92|5357.39|5357.39|0
1589797200000|2020-05-18 10:20:00|5356.16|5356.16|5352.42|5352.42|5357.64|5357.64|5348.84|5348.84|0
1589797500000|2020-05-18 10:25:00|5350.63|5350.63|5347.89|5347.89|5351.25|5351.25|5347.67|5347.67|0
1589797800000|2020-05-18 10:30:00|5351.47|5351.47|5351.47|5351.47|5351.47|5351.47|5347.89|5347.89|0
1589798100000|2020-05-18 10:35:00|5351.29|5351.29|5354.87|5354.87|5354.87|5354.87|5351.29|5351.29|0
1589798400000|2020-05-18 10:40:00|5353.08|5353.08|5348.52|5348.52|5353.75|5353.75|5347.47|5347.47|0
1589798700000|2020-05-18 10:45:00|5348.1|5348.1|5353.07|5353.07|5355.47|5355.47|5347.4|5347.4|0
1589799000000|2020-05-18 10:50:00|5352.18|5352.18|5360.23|5360.23|5360.23|5360.23|5352.18|5352.18|0
1589799300000|2020-05-18 10:55:00|5360.44|5360.44|5372.18|5372.18|5372.18|5372.18|5355.91|5355.91|0
1589799600000|2020-05-18 11:00:00|5372.81|5372.81|5364.62|5364.62|5376.12|5376.12|5364.62|5364.62|0
1589799900000|2020-05-18 11:05:00|5364.44|5364.44|5355.77|5355.77|5364.44|5364.44|5355.77|5355.77|0
1589800200000|2020-05-18 11:10:00|5355.95|5355.95|5356.74|5356.74|5356.87|5356.87|5351.25|5351.25|0
1589800500000|2020-05-18 11:15:00|5354.96|5354.96|5359.05|5359.05|5359.05|5359.05|5354.96|5354.96|0
1589800800000|2020-05-18 11:20:00|5355.48|5355.48|5362.79|5362.79|5363.24|5363.24|5353.69|5353.69|0
1589801100000|2020-05-18 11:25:00|5362.49|5362.49|5357.65|5357.65|5362.49|5362.49|5357.54|5357.54|0
1589801400000|2020-05-18 11:30:00|5359.44|5359.44|5355.14|5355.14|5363.01|5363.01|5354.52|5354.52|0
1589801700000|2020-05-18 11:35:00|5353.35|5353.35|5358.4|5358.4|5360.19|5360.19|5352.83|5352.83|0
1589802000000|2020-05-18 11:40:00|5361.98|5361.98|5369.79|5369.79|5372.02|5372.02|5355.69|5355.69|0
1589802300000|2020-05-18 11:45:00|5369.61|5369.61|5382.78|5382.78|5384.57|5384.57|5369.43|5369.43|0
1589802600000|2020-05-18 11:50:00|5386.36|5386.36|5395.41|5395.41|5398.1|5398.1|5386.36|5386.36|0
1589802900000|2020-05-18 11:55:00|5391.83|5391.83|5383.97|5383.97|5391.83|5391.83|5380.84|5380.84|0
1589803200000|2020-05-18 12:00:00|5383.62|5383.62|5395.31|5395.31|5399.99|5399.99|5383.62|5383.62|0
1589803500000|2020-05-18 12:05:00|5391.74|5391.74|5395.01|5395.01|5402.46|5402.46|5391.74|5391.74|0
1589803800000|2020-05-18 12:10:00|5394.16|5394.16|5405.03|5405.03|5405.03|5405.03|5392.53|5392.53|0
1589804100000|2020-05-18 12:15:00|5406.82|5406.82|5406.83|5406.83|5409.39|5409.39|5405.99|5405.99|0
1589804400000|2020-05-18 12:20:00|5410.4|5410.4|5425.73|5425.73|5425.8|5425.8|5410.4|5410.4|0
1589804700000|2020-05-18 12:25:00|5426.34|5426.34|5428.14|5428.14|5435.91|5435.91|5426.34|5426.34|0
1589805000000|2020-05-18 12:30:00|5426.36|5426.36|5420.21|5420.21|5429.14|5429.14|5420.21|5420.21|0
1589805300000|2020-05-18 12:35:00|5421.99|5421.99|5426.57|5426.57|5429.56|5429.56|5421.99|5421.99|0
1589805600000|2020-05-18 12:40:00|5430.15|5430.15|5426.9|5426.9|5437.29|5437.29|5421.54|5421.54|0
1589805900000|2020-05-18 12:45:00|5426.06|5426.06|5421.29|5421.29|5430.54|5430.54|5418.98|5418.98|0
1589806200000|2020-05-18 12:50:00|5423.07|5423.07|5433|5433|5435.4|5435.4|5419.41|5419.41|0
1589806500000|2020-05-18 12:55:00|5436.57|5436.57|5453.97|5453.97|5453.97|5453.97|5435.9|5435.9|0
1589806800000|2020-05-18 13:00:00|5461.12|5461.12|5455.58|5455.58|5466.65|5466.65|5453.17|5453.17|0
1589807100000|2020-05-18 13:05:00|5457.37|5457.37|5453.38|5453.38|5457.37|5457.37|5446.81|5446.81|0
1589807400000|2020-05-18 13:10:00|5453.15|5453.15|5457.37|5457.37|5457.37|5457.37|5441.6|5441.6|0
1589807700000|2020-05-18 13:15:00|5460.94|5460.94|5454.02|5454.02|5462.15|5462.15|5453.98|5453.98|0
1589808000000|2020-05-18 13:20:00|5450.44|5450.44|5454.09|5454.09|5454.09|5454.09|5443.87|5443.87|0
1589808300000|2020-05-18 13:25:00|5454.31|5454.31|5463.01|5463.01|5465.25|5465.25|5453.05|5453.05|0
1589808600000|2020-05-18 13:30:00|5459.44|5459.44|5465.09|5465.09|5470.03|5470.03|5455.86|5455.86|0
1589808900000|2020-05-18 13:35:00|5464.91|5464.91|5485.84|5485.84|5492.56|5492.56|5464.91|5464.91|0
1589809200000|2020-05-18 13:40:00|5485.42|5485.42|5474.38|5474.38|5492.92|5492.92|5474.07|5474.07|0
1589809500000|2020-05-18 13:45:00|5469.02|5469.02|5466.24|5466.24|5476.47|5476.47|5460.13|5460.13|0
1589809800000|2020-05-18 13:50:00|5465.93|5465.93|5450.39|5450.39|5466.11|5466.11|5445.76|5445.76|0
1589810100000|2020-05-18 13:55:00|5446.82|5446.82|5460.98|5460.98|5462.76|5462.76|5446.82|5446.82|0
1589810400000|2020-05-18 14:00:00|5462.76|5462.76|5466.59|5466.59|5469.82|5469.82|5460.98|5460.98|0
1589810700000|2020-05-18 14:05:00|5473.74|5473.74|5480.88|5480.88|5484.46|5484.46|5470.47|5470.47|0
1589811000000|2020-05-18 14:10:00|5482.67|5482.67|5472.4|5472.4|5482.67|5482.67|5470.61|5470.61|0
1589811300000|2020-05-18 14:15:00|5471.68|5471.68|5485.53|5485.53|5485.53|5485.53|5469.9|5469.9|0
1589811600000|2020-05-18 14:20:00|5489.1|5489.1|5470.39|5470.39|5489.1|5489.1|5470.39|5470.39|0
1589811900000|2020-05-18 14:25:00|5470.04|5470.04|5470.49|5470.49|5475.14|5475.14|5469.35|5469.35|0
1589812200000|2020-05-18 14:30:00|5470.04|5470.04|5477.51|5477.51|5477.51|5477.51|5468.35|5468.35|0
1589812500000|2020-05-18 14:35:00|5478.12|5478.12|5475.37|5475.37|5481.25|5481.25|5472.46|5472.46|0
1589812800000|2020-05-18 14:40:00|5473.58|5473.58|5471.7|5471.7|5477.15|5477.15|5471.26|5471.26|0
1589813100000|2020-05-18 14:45:00|5473.49|5473.49|5476.09|5476.09|5478.85|5478.85|5471.13|5471.13|0
1589813400000|2020-05-18 14:50:00|5474.3|5474.3|5474.87|5474.87|5480.55|5480.55|5472.43|5472.43|0
1589813700000|2020-05-18 14:55:00|5476.66|5476.66|5488.95|5488.95|5494.88|5494.88|5476.66|5476.66|0
1589814000000|2020-05-18 15:00:00|5490.74|5490.74|5495.74|5495.74|5499.44|5499.44|5483.29|5483.29|0
1589814300000|2020-05-18 15:05:00|5493.95|5493.95|5516.52|5516.52|5518.09|5518.09|5493.95|5493.95|0
1589814600000|2020-05-18 15:10:00|5516.96|5516.96|5531.81|5531.81|5534.37|5534.37|5515.08|5515.08|0
1589814900000|2020-05-18 15:15:00|5532.12|5532.12|5555.46|5555.46|5555.46|5555.46|5530.03|5530.03|0
1589815200000|2020-05-18 15:20:00|5551.88|5551.88|5577.17|5577.17|5581.01|5581.01|5551.88|5551.88|0
1589815500000|2020-05-18 15:25:00|5577.89|5577.89|5572.33|5572.33|5592.29|5592.29|5564.51|5564.51|0
1589872500000|2020-05-19 07:15:00|5614.74|5614.74|5602.31|5602.31|5628.38|5628.38|5602.31|5602.31|0
1589872800000|2020-05-19 07:20:00|5605.89|5605.89|5578.36|5578.36|5607|5607|5577.56|5577.56|0
1589873100000|2020-05-19 07:25:00|5580.15|5580.15|5571.27|5571.27|5588.25|5588.25|5568.36|5568.36|0
1589873400000|2020-05-19 07:30:00|5562.34|5562.34|5541.67|5541.67|5562.34|5562.34|5541.67|5541.67|0
1589873700000|2020-05-19 07:35:00|5540.63|5540.63|5560.66|5560.66|5560.66|5560.66|5531.81|5531.81|0
1589874000000|2020-05-19 07:40:00|5560.45|5560.45|5568.23|5568.23|5568.23|5568.23|5548.94|5548.94|0
1589874300000|2020-05-19 07:45:00|5559.3|5559.3|5570.64|5570.64|5570.64|5570.64|5559.3|5559.3|0
1589874600000|2020-05-19 07:50:00|5579.57|5579.57|5552.58|5552.58|5580.49|5580.49|5552.58|5552.58|0
1589874900000|2020-05-19 07:55:00|5561.51|5561.51|5550.79|5550.79|5562.97|5562.97|5541.19|5541.19|0
1589875200000|2020-05-19 08:00:00|5549.87|5549.87|5552.11|5552.11|5560.59|5560.59|5549.87|5549.87|0
1589875500000|2020-05-19 08:05:00|5551.59|5551.59|5534.91|5534.91|5552.48|5552.48|5528.33|5528.33|0
1589875800000|2020-05-19 08:10:00|5531.33|5531.33|5534.86|5534.86|5534.86|5534.86|5518.83|5518.83|0
1589876100000|2020-05-19 08:15:00|5536.65|5536.65|5552.15|5552.15|5552.15|5552.15|5533.07|5533.07|0
1589876400000|2020-05-19 08:20:00|5555.73|5555.73|5519.74|5519.74|5555.73|5555.73|5519.74|5519.74|0
1589876700000|2020-05-19 08:25:00|5516.17|5516.17|5542.09|5542.09|5543.53|5543.53|5516.17|5516.17|0
1589877000000|2020-05-19 08:30:00|5543.87|5543.87|5534.6|5534.6|5553.95|5553.95|5534.6|5534.6|0
1589877300000|2020-05-19 08:35:00|5529.24|5529.24|5531.34|5531.34|5539.61|5539.61|5519.29|5519.29|0
1589877600000|2020-05-19 08:40:00|5533.13|5533.13|5562.29|5562.29|5564.07|5564.07|5533.13|5533.13|0
1589877900000|2020-05-19 08:45:00|5558.71|5558.71|5580.9|5580.9|5586.26|5586.26|5558.71|5558.71|0
1589878200000|2020-05-19 08:50:00|5580.45|5580.45|5571.52|5571.52|5582.69|5582.69|5571.52|5571.52|0
1589878500000|2020-05-19 08:55:00|5566.16|5566.16|5573.96|5573.96|5574.39|5574.39|5559.72|5559.72|0
1589878800000|2020-05-19 09:00:00|5574.41|5574.41|5572.03|5572.03|5582.75|5582.75|5572.03|5572.03|0
1589879100000|2020-05-19 09:05:00|5564.88|5564.88|5573.02|5573.02|5579.97|5579.97|5562.66|5562.66|0
1589879400000|2020-05-19 09:10:00|5573.47|5573.47|5574.36|5574.36|5574.36|5574.36|5570.34|5570.34|0
1589879700000|2020-05-19 09:15:00|5574.59|5574.59|5570.15|5570.15|5574.81|5574.81|5558.73|5558.73|0
1589880000000|2020-05-19 09:20:00|5568.36|5568.36|5559.19|5559.19|5570.15|5570.15|5555.62|5555.62|0
1589880300000|2020-05-19 09:25:00|5557.41|5557.41|5553.89|5553.89|5559.19|5559.19|5550.05|5550.05|0
1589880600000|2020-05-19 09:30:00|5548.53|5548.53|5565.66|5565.66|5569.73|5569.73|5546.74|5546.74|0
1589880900000|2020-05-19 09:35:00|5567.23|5567.23|5574.97|5574.97|5579.46|5579.46|5566.86|5566.86|0
1589881200000|2020-05-19 09:40:00|5573.18|5573.18|5573.88|5573.88|5577.45|5577.45|5572.09|5572.09|0
1589881500000|2020-05-19 09:45:00|5572.09|5572.09|5577.88|5577.88|5577.88|5577.88|5568.21|5568.21|0
1589881800000|2020-05-19 09:50:00|5574.31|5574.31|5581.89|5581.89|5581.89|5581.89|5574.31|5574.31|0
1589882100000|2020-05-19 09:55:00|5580.1|5580.1|5577.54|5577.54|5583.12|5583.12|5576.53|5576.53|0
1589882400000|2020-05-19 10:00:00|5577.19|5577.19|5542.99|5542.99|5577.63|5577.63|5542.99|5542.99|0
1589882700000|2020-05-19 10:05:00|5537.63|5537.63|5548.44|5548.44|5548.44|5548.44|5532.36|5532.36|0
1589883000000|2020-05-19 10:10:00|5546.66|5546.66|5538.04|5538.04|5552.19|5552.19|5536.49|5536.49|0
1589883300000|2020-05-19 10:15:00|5539.83|5539.83|5534.09|5534.09|5548.76|5548.76|5534.09|5534.09|0
1589883600000|2020-05-19 10:20:00|5535.88|5535.88|5540.14|5540.14|5544.1|5544.1|5535.88|5535.88|0
1589883900000|2020-05-19 10:25:00|5540.45|5540.45|5538.1|5538.1|5542.24|5542.24|5536.4|5536.4|0
1589884200000|2020-05-19 10:30:00|5536.31|5536.31|5530.26|5530.26|5536.31|5536.31|5528.48|5528.48|0
1589884500000|2020-05-19 10:35:00|5529.65|5529.65|5533.82|5533.82|5533.82|5533.82|5527.3|5527.3|0
1589884800000|2020-05-19 10:40:00|5533.37|5533.37|5534.26|5534.26|5534.87|5534.87|5524.44|5524.44|0
1589885100000|2020-05-19 10:45:00|5536.04|5536.04|5547.49|5547.49|5547.49|5547.49|5535.74|5535.74|0
1589885400000|2020-05-19 10:50:00|5547.04|5547.04|5552.19|5552.19|5553.75|5553.75|5543.38|5543.38|0
1589885700000|2020-05-19 10:55:00|5553.98|5553.98|5566.7|5566.7|5572.06|5572.06|5553.98|5553.98|0
1589886000000|2020-05-19 11:00:00|5561.34|5561.34|5569.6|5569.6|5569.6|5569.6|5557.07|5557.07|0
1589886300000|2020-05-19 11:05:00|5569.9|5569.9|5572.83|5572.83|5574.04|5574.04|5563.9|5563.9|0
1589886600000|2020-05-19 11:10:00|5574.62|5574.62|5571.04|5571.04|5574.62|5574.62|5565.68|5565.68|0
1589886900000|2020-05-19 11:15:00|5567.47|5567.47|5585.51|5585.51|5585.51|5585.51|5567.47|5567.47|0
1589887200000|2020-05-19 11:20:00|5584.99|5584.99|5587.04|5587.04|5588.82|5588.82|5579.63|5579.63|0
1589887500000|2020-05-19 11:25:00|5587.21|5587.21|5585.62|5585.62|5587.65|5587.65|5582.97|5582.97|0
1589887800000|2020-05-19 11:30:00|5579.65|5579.65|5568.71|5568.71|5581.53|5581.53|5565.14|5565.14|0
1589888100000|2020-05-19 11:35:00|5570.5|5570.5|5567.84|5567.84|5570.5|5570.5|5567.84|5567.84|0
1589888400000|2020-05-19 11:40:00|5571.41|5571.41|5569.8|5569.8|5572.03|5572.03|5567.84|5567.84|0
1589888700000|2020-05-19 11:45:00|5568.01|5568.01|5571.18|5571.18|5574.75|5574.75|5566.22|5566.22|0
1589889000000|2020-05-19 11:50:00|5569.39|5569.39|5567.04|5567.04|5569.39|5569.39|5561.68|5561.68|0
1589889300000|2020-05-19 11:55:00|5561.68|5561.68|5558.82|5558.82|5566.17|5566.17|5558.82|5558.82|0
1589889600000|2020-05-19 12:00:00|5560.6|5560.6|5561.25|5561.25|5561.25|5561.25|5552.58|5552.58|0
1589889900000|2020-05-19 12:05:00|5557.68|5557.68|5559.07|5559.07|5559.46|5559.46|5553.28|5553.28|0
1589890200000|2020-05-19 12:10:00|5558.4|5558.4|5555.42|5555.42|5560.78|5560.78|5555.42|5555.42|0
1589890500000|2020-05-19 12:15:00|5553.63|5553.63|5539.04|5539.04|5554.8|5554.8|5539.04|5539.04|0
1589890800000|2020-05-19 12:20:00|5540.83|5540.83|5529.27|5529.27|5540.83|5540.83|5525.7|5525.7|0
1589891100000|2020-05-19 12:25:00|5532.84|5532.84|5545.1|5545.1|5546.89|5546.89|5532.84|5532.84|0
1589891400000|2020-05-19 12:30:00|5546.89|5546.89|5549.01|5549.01|5553.58|5553.58|5546.44|5546.44|0
1589891700000|2020-05-19 12:35:00|5548.66|5548.66|5556.21|5556.21|5558.86|5558.86|5548.66|5548.66|0
1589892000000|2020-05-19 12:40:00|5554.42|5554.42|5549.09|5549.09|5554.42|5554.42|5549.09|5549.09|0
1589892300000|2020-05-19 12:45:00|5547.31|5547.31|5545.52|5545.52|5547.31|5547.31|5543.73|5543.73|0
1589892600000|2020-05-19 12:50:00|5547.31|5547.31|5532.82|5532.82|5547.31|5547.31|5532.51|5532.51|0
1589892900000|2020-05-19 12:55:00|5533.72|5533.72|5530.87|5530.87|5537.29|5537.29|5524.78|5524.78|0
1589893200000|2020-05-19 13:00:00|5532.66|5532.66|5527.64|5527.64|5536.32|5536.32|5527.64|5527.64|0
1589893500000|2020-05-19 13:05:00|5529.43|5529.43|5536.14|5536.14|5536.45|5536.45|5527.64|5527.64|0
1589893800000|2020-05-19 13:10:00|5536.32|5536.32|5529.48|5529.48|5536.32|5536.32|5527.38|5527.38|0
1589894100000|2020-05-19 13:15:00|5529.05|5529.05|5534.85|5534.85|5534.85|5534.85|5527.17|5527.17|0
1589894400000|2020-05-19 13:20:00|5534.49|5534.49|5527.8|5527.8|5534.49|5534.49|5527.8|5527.8|0
1589894700000|2020-05-19 13:25:00|5527.38|5527.38|5514.32|5514.32|5533.05|5533.05|5514.32|5514.32|0
1589895000000|2020-05-19 13:30:00|5517.89|5517.89|5491.15|5491.15|5519.68|5519.68|5491.15|5491.15|0
1589895300000|2020-05-19 13:35:00|5490.84|5490.84|5493.36|5493.36|5495.1|5495.1|5483.94|5483.94|0
1589895600000|2020-05-19 13:40:00|5489.79|5489.79|5492.91|5492.91|5493.22|5493.22|5484.17|5484.17|0
1589895900000|2020-05-19 13:45:00|5489.34|5489.34|5477.51|5477.51|5489.34|5489.34|5474.74|5474.74|0
1589896200000|2020-05-19 13:50:00|5476.9|5476.9|5481.84|5481.84|5483.63|5483.63|5464.4|5464.4|0
1589896500000|2020-05-19 13:55:00|5482.19|5482.19|5499.16|5499.16|5500.95|5500.95|5482.19|5482.19|0
1589896800000|2020-05-19 14:00:00|5500.95|5500.95|5494.41|5494.41|5502.43|5502.43|5485.21|5485.21|0
1589897100000|2020-05-19 14:05:00|5501.55|5501.55|5513.39|5513.39|5513.39|5513.39|5497.98|5497.98|0
1589897400000|2020-05-19 14:10:00|5509.82|5509.82|5509.06|5509.06|5510.84|5510.84|5506.28|5506.28|0
1589897700000|2020-05-19 14:15:00|5508.97|5508.97|5478.65|5478.65|5508.97|5508.97|5478.65|5478.65|0
1589898000000|2020-05-19 14:20:00|5478.96|5478.96|5491.14|5491.14|5495.13|5495.13|5478.96|5478.96|0
1589898300000|2020-05-19 14:25:00|5501.86|5501.86|5496.8|5496.8|5511.62|5511.62|5489.65|5489.65|0
1589898600000|2020-05-19 14:30:00|5497.85|5497.85|5501.32|5501.32|5501.41|5501.41|5492.47|5492.47|0
1589898900000|2020-05-19 14:35:00|5499.53|5499.53|5489.13|5489.13|5499.53|5499.53|5489.13|5489.13|0
1589899200000|2020-05-19 14:40:00|5483.77|5483.77|5483.91|5483.91|5490.92|5490.92|5483.77|5483.77|0
1589899500000|2020-05-19 14:45:00|5485.14|5485.14|5493.7|5493.7|5498.44|5498.44|5485.14|5485.14|0
1589899800000|2020-05-19 14:50:00|5494.01|5494.01|5506.56|5506.56|5508.35|5508.35|5493.34|5493.34|0
1589900100000|2020-05-19 14:55:00|5510.13|5510.13|5519.13|5519.13|5523.63|5523.63|5508.35|5508.35|0
1589900400000|2020-05-19 15:00:00|5519.43|5519.43|5534.79|5534.79|5534.79|5534.79|5516.65|5516.65|0
1589900700000|2020-05-19 15:05:00|5533|5533|5535.87|5535.87|5537.96|5537.96|5529.08|5529.08|0
1589901000000|2020-05-19 15:10:00|5535.26|5535.26|5526.76|5526.76|5537.05|5537.05|5526.76|5526.76|0
1589901300000|2020-05-19 15:15:00|5526.55|5526.55|5533.31|5533.31|5535.92|5535.92|5526.55|5526.55|0
1589901600000|2020-05-19 15:20:00|5535.09|5535.09|5551.95|5551.95|5551.95|5551.95|5533.48|5533.48|0
1589901900000|2020-05-19 15:25:00|5552.25|5552.25|5552.47|5552.47|5569.89|5569.89|5544.54|5544.54|0
1589958900000|2020-05-20 07:15:00|5480.95|5480.95|5473.1|5473.1|5482.73|5482.73|5468.44|5468.44|0
1589959200000|2020-05-20 07:20:00|5469.52|5469.52|5475.69|5475.69|5479.7|5479.7|5464.92|5464.92|0
1589959500000|2020-05-20 07:25:00|5472.11|5472.11|5485.65|5485.65|5485.65|5485.65|5472.11|5472.11|0
1589959800000|2020-05-20 07:30:00|5480.29|5480.29|5475.94|5475.94|5480.29|5480.29|5468.79|5468.79|0
1589960100000|2020-05-20 07:35:00|5476.16|5476.16|5467.56|5467.56|5479.73|5479.73|5462.2|5462.2|0
1589960400000|2020-05-20 07:40:00|5468.17|5468.17|5477.18|5477.18|5477.18|5477.18|5465.5|5465.5|0
1589960700000|2020-05-20 07:45:00|5475.4|5475.4|5475.78|5475.78|5487.06|5487.06|5469.2|5469.2|0
1589961000000|2020-05-20 07:50:00|5477.57|5477.57|5462.12|5462.12|5485.35|5485.35|5462.12|5462.12|0
1589961300000|2020-05-20 07:55:00|5458.55|5458.55|5440.07|5440.07|5459.92|5459.92|5436.5|5436.5|0
1589961600000|2020-05-20 08:00:00|5438.28|5438.28|5455.08|5455.08|5460.44|5460.44|5438.28|5438.28|0
1589961900000|2020-05-20 08:05:00|5453.29|5453.29|5454.16|5454.16|5457.2|5457.2|5449.13|5449.13|0
1589962200000|2020-05-20 08:10:00|5453.74|5453.74|5460.34|5460.34|5460.34|5460.34|5449.48|5449.48|0
1589962500000|2020-05-20 08:15:00|5460.76|5460.76|5488.92|5488.92|5490.71|5490.71|5460.31|5460.31|0
1589962800000|2020-05-20 08:20:00|5490.71|5490.71|5497.27|5497.27|5503.66|5503.66|5490.12|5490.12|0
1589963100000|2020-05-20 08:25:00|5490.12|5490.12|5474.48|5474.48|5491.91|5491.91|5470.91|5470.91|0
1589963400000|2020-05-20 08:30:00|5476.27|5476.27|5463.77|5463.77|5476.27|5476.27|5461.98|5461.98|0
1589963700000|2020-05-20 08:35:00|5465.55|5465.55|5465.6|5465.6|5474.48|5474.48|5463.81|5463.81|0
1589964000000|2020-05-20 08:40:00|5463.81|5463.81|5465.63|5465.63|5475.49|5475.49|5463.81|5463.81|0
1589964300000|2020-05-20 08:45:00|5462.06|5462.06|5472.09|5472.09|5472.09|5472.09|5460.3|5460.3|0
1589964600000|2020-05-20 08:50:00|5472.32|5472.32|5453.32|5453.32|5473.21|5473.21|5453.32|5453.32|0
1589964900000|2020-05-20 08:55:00|5451.53|5451.53|5453.23|5453.23|5458.67|5458.67|5449.04|5449.04|0
1589965200000|2020-05-20 09:00:00|5455.01|5455.01|5437.3|5437.3|5455.01|5455.01|5436.77|5436.77|0
1589965500000|2020-05-20 09:05:00|5440.88|5440.88|5445.99|5445.99|5445.99|5445.99|5435.52|5435.52|0
1589965800000|2020-05-20 09:10:00|5449.56|5449.56|5457.1|5457.1|5464.56|5464.56|5449.56|5449.56|0
1589966100000|2020-05-20 09:15:00|5456.89|5456.89|5446.9|5446.9|5457.62|5457.62|5446.9|5446.9|0
1589966400000|2020-05-20 09:20:00|5447.35|5447.35|5458.15|5458.15|5458.37|5458.37|5447.35|5447.35|0
1589966700000|2020-05-20 09:25:00|5458.46|5458.46|5445.37|5445.37|5458.46|5458.46|5445.37|5445.37|0
1589967000000|2020-05-20 09:30:00|5447.15|5447.15|5448.01|5448.01|5453.13|5453.13|5445.98|5445.98|0
1589967300000|2020-05-20 09:35:00|5448.43|5448.43|5444.63|5444.63|5450.22|5450.22|5441.28|5441.28|0
1589967600000|2020-05-20 09:40:00|5441.06|5441.06|5438.36|5438.36|5443.74|5443.74|5429.76|5429.76|0
1589967900000|2020-05-20 09:45:00|5443.72|5443.72|5440.45|5440.45|5445.81|5445.81|5440.45|5440.45|0
1589968200000|2020-05-20 09:50:00|5440.11|5440.11|5461.56|5461.56|5461.56|5461.56|5440.11|5440.11|0
1589968500000|2020-05-20 09:55:00|5463.34|5463.34|5472.17|5472.17|5477.53|5477.53|5463.34|5463.34|0
1589968800000|2020-05-20 10:00:00|5473.95|5473.95|5487.78|5487.78|5489.03|5489.03|5473.95|5473.95|0
1589969100000|2020-05-20 10:05:00|5491.35|5491.35|5495.79|5495.79|5497.58|5497.58|5490.91|5490.91|0
1589969400000|2020-05-20 10:10:00|5490.43|5490.43|5470.63|5470.63|5490.43|5490.43|5465.58|5465.58|0
1589969700000|2020-05-20 10:15:00|5471.05|5471.05|5484.12|5484.12|5484.12|5484.12|5471.05|5471.05|0
1589970000000|2020-05-20 10:20:00|5487.69|5487.69|5493.05|5493.05|5493.05|5493.05|5484.12|5484.12|0
1589970300000|2020-05-20 10:25:00|5493.36|5493.36|5492.61|5492.61|5502.81|5502.81|5492.09|5492.09|0
1589970600000|2020-05-20 10:30:00|5494.4|5494.4|5490.46|5490.46|5494.4|5494.4|5490.46|5490.46|0
1589970900000|2020-05-20 10:35:00|5488.67|5488.67|5499.2|5499.2|5499.2|5499.2|5488.67|5488.67|0
1589971200000|2020-05-20 10:40:00|5495.63|5495.63|5486.12|5486.12|5498.9|5498.9|5484.03|5484.03|0
1589971500000|2020-05-20 10:45:00|5485.68|5485.68|5467.72|5467.72|5485.68|5485.68|5461.24|5461.24|0
1589971800000|2020-05-20 10:50:00|5465.93|5465.93|5476.87|5476.87|5476.87|5476.87|5462.57|5462.57|0
1589972100000|2020-05-20 10:55:00|5478.65|5478.65|5480.76|5480.76|5484.22|5484.22|5473.29|5473.29|0
1589972400000|2020-05-20 11:00:00|5479.53|5479.53|5472.38|5472.38|5480.6|5480.6|5472.38|5472.38|0
1589972700000|2020-05-20 11:05:00|5472.07|5472.07|5465.1|5465.1|5473.55|5473.55|5465.1|5465.1|0
1589973000000|2020-05-20 11:10:00|5465.54|5465.54|5465.55|5465.55|5465.85|5465.85|5463.76|5463.76|0
1589973300000|2020-05-20 11:15:00|5460.19|5460.19|5460.92|5460.92|5462.15|5462.15|5460.19|5460.19|0
1589973600000|2020-05-20 11:20:00|5461.14|5461.14|5458.72|5458.72|5461.14|5461.14|5455.87|5455.87|0
1589973900000|2020-05-20 11:25:00|5458.41|5458.41|5463.62|5463.62|5463.62|5463.62|5458.41|5458.41|0
1589974200000|2020-05-20 11:30:00|5468.98|5468.98|5465.62|5465.62|5469.4|5469.4|5465.62|5465.62|0
1589974500000|2020-05-20 11:35:00|5465.92|5465.92|5472.74|5472.74|5473.19|5473.19|5465.92|5465.92|0
1589974800000|2020-05-20 11:40:00|5472.57|5472.57|5470.95|5470.95|5477.93|5477.93|5467.21|5467.21|0
1589975100000|2020-05-20 11:45:00|5470.73|5470.73|5464.82|5464.82|5470.73|5470.73|5464.82|5464.82|0
1589975400000|2020-05-20 11:50:00|5466.6|5466.6|5457.58|5457.58|5466.96|5466.96|5457.58|5457.58|0
1589975700000|2020-05-20 11:55:00|5459.37|5459.37|5451.25|5451.25|5459.37|5459.37|5450.9|5450.9|0
1589976000000|2020-05-20 12:00:00|5454.83|5454.83|5451|5451|5455.44|5455.44|5451|5451|0
1589976300000|2020-05-20 12:05:00|5450.78|5450.78|5459.75|5459.75|5459.75|5459.75|5450.78|5450.78|0
1589976600000|2020-05-20 12:10:00|5461.54|5461.54|5472.57|5472.57|5473.49|5473.49|5461.54|5461.54|0
1589976900000|2020-05-20 12:15:00|5474.36|5474.36|5479.49|5479.49|5483.07|5483.07|5474.13|5474.13|0
1589977200000|2020-05-20 12:20:00|5475.92|5475.92|5468.59|5468.59|5475.92|5475.92|5468.36|5468.36|0
1589977500000|2020-05-20 12:25:00|5470.37|5470.37|5469.13|5469.13|5471.13|5471.13|5467.56|5467.56|0
1589977800000|2020-05-20 12:30:00|5470.92|5470.92|5462.9|5462.9|5472.48|5472.48|5462.9|5462.9|0
1589978100000|2020-05-20 12:35:00|5464.69|5464.69|5457.68|5457.68|5465|5465|5457.68|5457.68|0
1589978400000|2020-05-20 12:40:00|5457.59|5457.59|5461.78|5461.78|5461.78|5461.78|5456.11|5456.11|0
1589978700000|2020-05-20 12:45:00|5461.99|5461.99|5462.34|5462.34|5462.34|5462.34|5458.46|5458.46|0
1589979000000|2020-05-20 12:50:00|5460.56|5460.56|5462.08|5462.08|5464.13|5464.13|5460.56|5460.56|0
1589979300000|2020-05-20 12:55:00|5462.34|5462.34|5465.71|5465.71|5465.71|5465.71|5460.35|5460.35|0
1589979600000|2020-05-20 13:00:00|5467.49|5467.49|5469.72|5469.72|5472.85|5472.85|5467.49|5467.49|0
1589979900000|2020-05-20 13:05:00|5470.02|5470.02|5471.71|5471.71|5472.02|5472.02|5469.92|5469.92|0
1589980200000|2020-05-20 13:10:00|5471.35|5471.35|5480.76|5480.76|5480.76|5480.76|5471.35|5471.35|0
1589980500000|2020-05-20 13:15:00|5481.18|5481.18|5476.18|5476.18|5483.2|5483.2|5474.48|5474.48|0
1589980800000|2020-05-20 13:20:00|5477.96|5477.96|5479.49|5479.49|5481.54|5481.54|5477.96|5477.96|0
1589981100000|2020-05-20 13:25:00|5478.86|5478.86|5485.23|5485.23|5487.02|5487.02|5478.86|5478.86|0
1589981400000|2020-05-20 13:30:00|5490.59|5490.59|5492.87|5492.87|5496.44|5496.44|5480.23|5480.23|0
1589981700000|2020-05-20 13:35:00|5494.66|5494.66|5498.04|5498.04|5502.7|5502.7|5494.2|5494.2|0
1589982000000|2020-05-20 13:40:00|5499.08|5499.08|5484.19|5484.19|5507.05|5507.05|5483.74|5483.74|0
1589982300000|2020-05-20 13:45:00|5484.41|5484.41|5490.55|5490.55|5498.36|5498.36|5480.84|5480.84|0
1589982600000|2020-05-20 13:50:00|5497.7|5497.7|5497.49|5497.49|5499.7|5499.7|5495.7|5495.7|0
1589982900000|2020-05-20 13:55:00|5499.28|5499.28|5503.41|5503.41|5503.41|5503.41|5492.07|5492.07|0
1589983200000|2020-05-20 14:00:00|5501.62|5501.62|5519.49|5519.49|5521.27|5521.27|5501.01|5501.01|0
1589983500000|2020-05-20 14:05:00|5517.7|5517.7|5523.57|5523.57|5525.36|5525.36|5517.09|5517.09|0
1589983800000|2020-05-20 14:10:00|5527.15|5527.15|5525.41|5525.41|5532.87|5532.87|5520.4|5520.4|0
1589984100000|2020-05-20 14:15:00|5523.63|5523.63|5507.41|5507.41|5525.41|5525.41|5503.93|5503.93|0
1589984400000|2020-05-20 14:20:00|5509.2|5509.2|5516.99|5516.99|5523.54|5523.54|5505.27|5505.27|0
1589984700000|2020-05-20 14:25:00|5515.2|5515.2|5511.62|5511.62|5515.2|5515.2|5507.22|5507.22|0
1589985000000|2020-05-20 14:30:00|5511.83|5511.83|5523.21|5523.21|5523.21|5523.21|5505.02|5505.02|0
1589985300000|2020-05-20 14:35:00|5519.63|5519.63|5551.58|5551.58|5551.58|5551.58|5519.63|5519.63|0
1589985600000|2020-05-20 14:40:00|5551.8|5551.8|5550.46|5550.46|5553.89|5553.89|5544.35|5544.35|0
1589985900000|2020-05-20 14:45:00|5552.24|5552.24|5558.12|5558.12|5559.33|5559.33|5552.12|5552.12|0
1589986200000|2020-05-20 14:50:00|5556.33|5556.33|5560.34|5560.34|5560.74|5560.74|5551.41|5551.41|0
1589986500000|2020-05-20 14:55:00|5562.13|5562.13|5553.88|5553.88|5563.92|5563.92|5553.57|5553.57|0
1589986800000|2020-05-20 15:00:00|5555.67|5555.67|5537.63|5537.63|5559.24|5559.24|5537.63|5537.63|0
1589987100000|2020-05-20 15:05:00|5537.54|5537.54|5540.67|5540.67|5544.14|5544.14|5528.13|5528.13|0
1589987400000|2020-05-20 15:10:00|5538.88|5538.88|5562.54|5562.54|5562.54|5562.54|5536.88|5536.88|0
1589987700000|2020-05-20 15:15:00|5562.71|5562.71|5572.82|5572.82|5572.82|5572.82|5562.71|5562.71|0
1589988000000|2020-05-20 15:20:00|5571.03|5571.03|5568.13|5568.13|5575.32|5575.32|5564.37|5564.37|0
1589988300000|2020-05-20 15:25:00|5566.34|5566.34|5582.23|5582.23|5593.14|5593.14|5566.34|5566.34|0
1590045300000|2020-05-21 07:15:00|5531.99|5531.99|5548.66|5548.66|5555.81|5555.81|5523.06|5523.06|0
1590045600000|2020-05-21 07:20:00|5549.89|5549.89|5526.97|5526.97|5550.81|5550.81|5526.97|5526.97|0
1590045900000|2020-05-21 07:25:00|5525.19|5525.19|5540.7|5540.7|5542.49|5542.49|5521.61|5521.61|0
1590046200000|2020-05-21 07:30:00|5541.01|5541.01|5540.38|5540.38|5541.01|5541.01|5522.81|5522.81|0
1590046500000|2020-05-21 07:35:00|5545.74|5545.74|5557.74|5557.74|5569.69|5569.69|5545.74|5545.74|0
1590046800000|2020-05-21 07:40:00|5552.38|5552.38|5556.87|5556.87|5556.87|5556.87|5547.02|5547.02|0
1590047100000|2020-05-21 07:45:00|5560.45|5560.45|5556.62|5556.62|5562.23|5562.23|5555.09|5555.09|0
1590047400000|2020-05-21 07:50:00|5551.26|5551.26|5535.74|5535.74|5551.26|5551.26|5535.74|5535.74|0
1590047700000|2020-05-21 07:55:00|5532.17|5532.17|5536.11|5536.11|5536.11|5536.11|5525.05|5525.05|0
1590048000000|2020-05-21 08:00:00|5541.47|5541.47|5550.65|5550.65|5557.03|5557.03|5541.47|5541.47|0
1590048300000|2020-05-21 08:05:00|5545.29|5545.29|5531.17|5531.17|5547.08|5547.08|5531.17|5531.17|0
1590048600000|2020-05-21 08:10:00|5534.74|5534.74|5518.51|5518.51|5534.74|5534.74|5518.51|5518.51|0
1590048900000|2020-05-21 08:15:00|5514.93|5514.93|5517.89|5517.89|5518.51|5518.51|5514.93|5514.93|0
1590049200000|2020-05-21 08:20:00|5512.53|5512.53|5511.16|5511.16|5514.73|5514.73|5508.96|5508.96|0
1590049500000|2020-05-21 08:25:00|5509.37|5509.37|5513.96|5513.96|5514.5|5514.5|5505.8|5505.8|0
1590049800000|2020-05-21 08:30:00|5514.27|5514.27|5523.93|5523.93|5535.87|5535.87|5514.27|5514.27|0
1590050100000|2020-05-21 08:35:00|5525.71|5525.71|5529.82|5529.82|5531.61|5531.61|5525.71|5525.71|0
1590050400000|2020-05-21 08:40:00|5531.61|5531.61|5526.25|5526.25|5531.61|5531.61|5522.68|5522.68|0
1590050700000|2020-05-21 08:45:00|5524.46|5524.46|5523.49|5523.49|5524.46|5524.46|5522.68|5522.68|0
1590051000000|2020-05-21 08:50:00|5521.7|5521.7|5529.03|5529.03|5529.03|5529.03|5518.13|5518.13|0
1590051300000|2020-05-21 08:55:00|5532.6|5532.6|5537.99|5537.99|5537.99|5537.99|5527.91|5527.91|0
1590051600000|2020-05-21 09:00:00|5538.43|5538.43|5537.76|5537.76|5546.69|5546.69|5537.76|5537.76|0
1590051900000|2020-05-21 09:05:00|5537.97|5537.97|5534.95|5534.95|5539.75|5539.75|5534.95|5534.95|0
1590052200000|2020-05-21 09:10:00|5534.03|5534.03|5541.38|5541.38|5541.38|5541.38|5531.55|5531.55|0
1590052500000|2020-05-21 09:15:00|5539.78|5539.78|5531.59|5531.59|5542.62|5542.62|5529.81|5529.81|0
1590052800000|2020-05-21 09:20:00|5531.29|5531.29|5532.59|5532.59|5532.59|5532.59|5526.56|5526.56|0
1590053100000|2020-05-21 09:25:00|5533.32|5533.32|5532.83|5532.83|5547.13|5547.13|5532.83|5532.83|0
1590053400000|2020-05-21 09:30:00|5536.41|5536.41|5531.71|5531.71|5536.41|5536.41|5527.47|5527.47|0
1590053700000|2020-05-21 09:35:00|5532.34|5532.34|5527|5527|5532.55|5532.55|5525.71|5525.71|0
1590054000000|2020-05-21 09:40:00|5528.78|5528.78|5526.43|5526.43|5534.5|5534.5|5526.43|5526.43|0
1590054300000|2020-05-21 09:45:00|5524.65|5524.65|5527.59|5527.59|5534.74|5534.74|5524.65|5524.65|0
1590054600000|2020-05-21 09:50:00|5525.8|5525.8|5518.04|5518.04|5525.8|5525.8|5514.16|5514.16|0
1590054900000|2020-05-21 09:55:00|5516.26|5516.26|5513.91|5513.91|5519.83|5519.83|5513.91|5513.91|0
1590055200000|2020-05-21 10:00:00|5512.12|5512.12|5505.74|5505.74|5512.12|5512.12|5503.95|5503.95|0
1590055500000|2020-05-21 10:05:00|5507.52|5507.52|5511.1|5511.1|5516.46|5516.46|5507.52|5507.52|0
1590055800000|2020-05-21 10:10:00|5509.31|5509.31|5517.39|5517.39|5520.96|5520.96|5507.22|5507.22|0
1590056100000|2020-05-21 10:15:00|5518.05|5518.05|5527.32|5527.32|5530.89|5530.89|5511.8|5511.8|0
1590056400000|2020-05-21 10:20:00|5527.63|5527.63|5516.42|5516.42|5527.63|5527.63|5515.56|5515.56|0
1590056700000|2020-05-21 10:25:00|5514.64|5514.64|5539.17|5539.17|5539.17|5539.17|5514.64|5514.64|0
1590057000000|2020-05-21 10:30:00|5540.96|5540.96|5531.38|5531.38|5545.59|5545.59|5526.02|5526.02|0
1590057300000|2020-05-21 10:35:00|5530.86|5530.86|5533.51|5533.51|5535.29|5535.29|5529.49|5529.49|0
1590057600000|2020-05-21 10:40:00|5529.93|5529.93|5525.19|5525.19|5531.72|5531.72|5522.79|5522.79|0
1590057900000|2020-05-21 10:45:00|5524.97|5524.97|5529.46|5529.46|5535.13|5535.13|5524.97|5524.97|0
1590058200000|2020-05-21 10:50:00|5528.93|5528.93|5535.14|5535.14|5537.02|5537.02|5528.93|5528.93|0
1590058500000|2020-05-21 10:55:00|5533.36|5533.36|5533.81|5533.81|5533.81|5533.81|5529.09|5529.09|0
1590058800000|2020-05-21 11:00:00|5533.18|5533.18|5531.59|5531.59|5538.09|5538.09|5526.93|5526.93|0
1590059100000|2020-05-21 11:05:00|5532.21|5532.21|5525.4|5525.4|5532.21|5532.21|5525.4|5525.4|0
1590059400000|2020-05-21 11:10:00|5528.97|5528.97|5536.21|5536.21|5536.21|5536.21|5523.61|5523.61|0
1590059700000|2020-05-21 11:15:00|5534.43|5534.43|5543.1|5543.1|5544.52|5544.52|5530.85|5530.85|0
1590060000000|2020-05-21 11:20:00|5543.81|5543.81|5544.25|5544.25|5547.83|5547.83|5530.18|5530.18|0
1590060300000|2020-05-21 11:25:00|5540.68|5540.68|5545.55|5545.55|5549|5549|5539.45|5539.45|0
1590060600000|2020-05-21 11:30:00|5549.13|5549.13|5548.1|5548.1|5549.13|5549.13|5545.55|5545.55|0
1590060900000|2020-05-21 11:35:00|5547.49|5547.49|5554.93|5554.93|5554.93|5554.93|5544.39|5544.39|0
1590061200000|2020-05-21 11:40:00|5553.15|5553.15|5549.13|5549.13|5553.15|5553.15|5547.96|5547.96|0
1590061500000|2020-05-21 11:45:00|5549.05|5549.05|5553.14|5553.14|5558.5|5558.5|5548.79|5548.79|0
1590061800000|2020-05-21 11:50:00|5552.45|5552.45|5555.5|5555.5|5555.93|5555.93|5552.36|5552.36|0
1590062100000|2020-05-21 11:55:00|5554.87|5554.87|5564.46|5564.46|5566.02|5566.02|5554.87|5554.87|0
1590062400000|2020-05-21 12:00:00|5564.03|5564.03|5566.72|5566.72|5566.72|5566.72|5561.98|5561.98|0
1590062700000|2020-05-21 12:05:00|5568.51|5568.51|5572.13|5572.13|5572.13|5572.13|5566.46|5566.46|0
1590063000000|2020-05-21 12:10:00|5572.44|5572.44|5568.03|5568.03|5572.74|5572.74|5566.24|5566.24|0
1590063300000|2020-05-21 12:15:00|5569.81|5569.81|5561.8|5561.8|5577.27|5577.27|5561.19|5561.19|0
1590063600000|2020-05-21 12:20:00|5561.5|5561.5|5564.18|5564.18|5564.48|5564.48|5560.89|5560.89|0
1590063900000|2020-05-21 12:25:00|5565.97|5565.97|5562.16|5562.16|5565.97|5565.97|5561.78|5561.78|0
1590064200000|2020-05-21 12:30:00|5562.47|5562.47|5556.21|5556.21|5562.47|5562.47|5555.32|5555.32|0
1590064500000|2020-05-21 12:35:00|5558|5558|5557.36|5557.36|5560.54|5560.54|5552.95|5552.95|0
1590064800000|2020-05-21 12:40:00|5557.67|5557.67|5563.25|5563.25|5563.25|5563.25|5557.05|5557.05|0
1590065100000|2020-05-21 12:45:00|5563.86|5563.86|5569.79|5569.79|5571.58|5571.58|5562.08|5562.08|0
1590065400000|2020-05-21 12:50:00|5570.1|5570.1|5564.26|5564.26|5570.1|5570.1|5564.26|5564.26|0
1590065700000|2020-05-21 12:55:00|5563.95|5563.95|5565.16|5565.16|5565.16|5565.16|5559.8|5559.8|0
1590066000000|2020-05-21 13:00:00|5566.95|5566.95|5568.64|5568.64|5572.98|5572.98|5565.16|5565.16|0
1590066300000|2020-05-21 13:05:00|5563.28|5563.28|5565.68|5565.68|5576.71|5576.71|5563.28|5563.28|0
1590066600000|2020-05-21 13:10:00|5569.25|5569.25|5575.49|5575.49|5579.41|5579.41|5564.51|5564.51|0
1590066900000|2020-05-21 13:15:00|5571.92|5571.92|5569.35|5569.35|5575.56|5575.56|5568.47|5568.47|0
1590067200000|2020-05-21 13:20:00|5576.5|5576.5|5580.99|5580.99|5584.49|5584.49|5576.5|5576.5|0
1590067500000|2020-05-21 13:25:00|5581.88|5581.88|5596.21|5596.21|5597.99|5597.99|5580.74|5580.74|0
1590067800000|2020-05-21 13:30:00|5597.99|5597.99|5593.23|5593.23|5599.78|5599.78|5576.72|5576.72|0
1590068100000|2020-05-21 13:35:00|5593.65|5593.65|5604.55|5604.55|5606.33|5606.33|5591.87|5591.87|0
1590068400000|2020-05-21 13:40:00|5606.33|5606.33|5603.99|5603.99|5606.51|5606.51|5598.75|5598.75|0
1590068700000|2020-05-21 13:45:00|5603.68|5603.68|5603.37|5603.37|5607.25|5607.25|5597.7|5597.7|0
1590069000000|2020-05-21 13:50:00|5603.11|5603.11|5591.05|5591.05|5603.28|5603.28|5589.27|5589.27|0
1590069300000|2020-05-21 13:55:00|5592.84|5592.84|5601.34|5601.34|5603.74|5603.74|5588.73|5588.73|0
1590069600000|2020-05-21 14:00:00|5602.26|5602.26|5601.01|5601.01|5611.65|5611.65|5601.01|5601.01|0
1590069900000|2020-05-21 14:05:00|5604.58|5604.58|5604.26|5604.26|5607.53|5607.53|5595.65|5595.65|0
1590070200000|2020-05-21 14:10:00|5607.83|5607.83|5605.07|5605.07|5615.7|5615.7|5603.02|5603.02|0
1590070500000|2020-05-21 14:15:00|5603.28|5603.28|5602.23|5602.23|5607|5607|5597.46|5597.46|0
1590070800000|2020-05-21 14:20:00|5605.8|5605.8|5606.51|5606.51|5606.51|5606.51|5603.31|5603.31|0
1590071100000|2020-05-21 14:25:00|5602.94|5602.94|5585.7|5585.7|5602.94|5602.94|5585.7|5585.7|0
1590071400000|2020-05-21 14:30:00|5585.61|5585.61|5563.65|5563.65|5585.61|5585.61|5563.65|5563.65|0
1590071700000|2020-05-21 14:35:00|5564.1|5564.1|5555.47|5555.47|5567.6|5567.6|5555.47|5555.47|0
1590072000000|2020-05-21 14:40:00|5557.26|5557.26|5561.83|5561.83|5565.67|5565.67|5556.4|5556.4|0
1590072300000|2020-05-21 14:45:00|5562.14|5562.14|5558.49|5558.49|5563.92|5563.92|5556.71|5556.71|0
1590072600000|2020-05-21 14:50:00|5556.71|5556.71|5559.98|5559.98|5563.71|5563.71|5553.13|5553.13|0
1590072900000|2020-05-21 14:55:00|5559.63|5559.63|5562.96|5562.96|5563.27|5563.27|5558.87|5558.87|0
1590073200000|2020-05-21 15:00:00|5559.39|5559.39|5547.85|5547.85|5559.39|5559.39|5547.85|5547.85|0
1590073500000|2020-05-21 15:05:00|5551.42|5551.42|5544.5|5544.5|5551.42|5551.42|5542.71|5542.71|0
1590073800000|2020-05-21 15:10:00|5542.71|5542.71|5541.4|5541.4|5542.98|5542.98|5539.77|5539.77|0
1590074100000|2020-05-21 15:15:00|5539.62|5539.62|5528.63|5528.63|5539.62|5539.62|5527.86|5527.86|0
1590074400000|2020-05-21 15:20:00|5530.41|5530.41|5508.86|5508.86|5532.51|5532.51|5506.39|5506.39|0
1590074700000|2020-05-21 15:25:00|5507.08|5507.08|5519.41|5519.41|5520.79|5520.79|5507.08|5507.08|0
1590131700000|2020-05-22 07:15:00|5459.54|5459.54|5467.74|5467.74|5473.99|5473.99|5451.68|5451.68|0
1590132000000|2020-05-22 07:20:00|5465.59|5465.59|5478.77|5478.77|5478.77|5478.77|5459.67|5459.67|0
1590132300000|2020-05-22 07:25:00|5478.46|5478.46|5479.61|5479.61|5503.15|5503.15|5478.46|5478.46|0
1590132600000|2020-05-22 07:30:00|5479.78|5479.78|5505.68|5505.68|5505.99|5505.99|5477.91|5477.91|0
1590132900000|2020-05-22 07:35:00|5503.89|5503.89|5480.17|5480.17|5503.89|5503.89|5476.59|5476.59|0
1590133200000|2020-05-22 07:40:00|5476.59|5476.59|5491.44|5491.44|5491.86|5491.86|5476.59|5476.59|0
1590133500000|2020-05-22 07:45:00|5491.62|5491.62|5491.17|5491.17|5494.93|5494.93|5488.05|5488.05|0
1590133800000|2020-05-22 07:50:00|5489.39|5489.39|5485.73|5485.73|5494.61|5494.61|5485.37|5485.37|0
1590134100000|2020-05-22 07:55:00|5487.52|5487.52|5467.9|5467.9|5487.52|5487.52|5467.34|5467.34|0
1590134400000|2020-05-22 08:00:00|5467.28|5467.28|5465.01|5465.01|5467.9|5467.9|5462.91|5462.91|0
1590134700000|2020-05-22 08:05:00|5461.44|5461.44|5459.91|5459.91|5473.24|5473.24|5459.6|5459.6|0
1590135000000|2020-05-22 08:10:00|5463.48|5463.48|5466.5|5466.5|5466.5|5466.5|5463.48|5463.48|0
1590135300000|2020-05-22 08:15:00|5467.11|5467.11|5484.98|5484.98|5487.8|5487.8|5467.11|5467.11|0
1590135600000|2020-05-22 08:20:00|5483.2|5483.2|5480.99|5480.99|5484.98|5484.98|5480.99|5480.99|0
1590135900000|2020-05-22 08:25:00|5484.56|5484.56|5487.61|5487.61|5487.61|5487.61|5480.37|5480.37|0
1590136200000|2020-05-22 08:30:00|5485.82|5485.82|5511.31|5511.31|5511.31|5511.31|5485.82|5485.82|0
1590136500000|2020-05-22 08:35:00|5505.95|5505.95|5498.14|5498.14|5508.8|5508.8|5498.14|5498.14|0
1590136800000|2020-05-22 08:40:00|5496.35|5496.35|5506.43|5506.43|5506.73|5506.73|5494.23|5494.23|0
1590137100000|2020-05-22 08:45:00|5504.64|5504.64|5494.12|5494.12|5507.94|5507.94|5494.12|5494.12|0
1590137400000|2020-05-22 08:50:00|5493.58|5493.58|5494.88|5494.88|5500.54|5500.54|5487.21|5487.21|0
1590137700000|2020-05-22 08:55:00|5496.66|5496.66|5521.58|5521.58|5526.81|5526.81|5496.66|5496.66|0
1590138000000|2020-05-22 09:00:00|5525.16|5525.16|5526.89|5526.89|5532.3|5532.3|5525.16|5525.16|0
1590138300000|2020-05-22 09:05:00|5526.58|5526.58|5530.9|5530.9|5530.98|5530.98|5526.27|5526.27|0
1590138600000|2020-05-22 09:10:00|5532.68|5532.68|5529.85|5529.85|5533.22|5533.22|5529.67|5529.67|0
1590138900000|2020-05-22 09:15:00|5526.27|5526.27|5534.19|5534.19|5536.7|5536.7|5526.27|5526.27|0
1590139200000|2020-05-22 09:20:00|5534.5|5534.5|5559|5559|5560.79|5560.79|5534.5|5534.5|0
1590139500000|2020-05-22 09:25:00|5555.43|5555.43|5561.82|5561.82|5563.6|5563.6|5540.7|5540.7|0
1590139800000|2020-05-22 09:30:00|5561.99|5561.99|5558.34|5558.34|5563.43|5563.43|5557.81|5557.81|0
1590140100000|2020-05-22 09:35:00|5557.99|5557.99|5551.11|5551.11|5557.99|5557.99|5550.67|5550.67|0
1590140400000|2020-05-22 09:40:00|5550.85|5550.85|5555.25|5555.25|5557.61|5557.61|5550.85|5550.85|0
1590140700000|2020-05-22 09:45:00|5555.79|5555.79|5553.4|5553.4|5555.79|5555.79|5549.47|5549.47|0
1590141000000|2020-05-22 09:50:00|5556.97|5556.97|5550.63|5550.63|5556.97|5556.97|5546.96|5546.96|0
1590141300000|2020-05-22 09:55:00|5550.27|5550.27|5551.61|5551.61|5552.05|5552.05|5548.03|5548.03|0
1590141600000|2020-05-22 10:00:00|5551.78|5551.78|5561.04|5561.04|5562.91|5562.91|5551.52|5551.52|0
1590141900000|2020-05-22 10:05:00|5559.25|5559.25|5563.42|5563.42|5568.08|5568.08|5557.46|5557.46|0
1590142200000|2020-05-22 10:10:00|5564.34|5564.34|5585.6|5585.6|5585.6|5585.6|5563.81|5563.81|0
1590142500000|2020-05-22 10:15:00|5585.34|5585.34|5582.71|5582.71|5585.34|5585.34|5575.25|5575.25|0
1590142800000|2020-05-22 10:20:00|5580.92|5580.92|5577.52|5577.52|5580.92|5580.92|5571.95|5571.95|0
1590143100000|2020-05-22 10:25:00|5576.29|5576.29|5581.96|5581.96|5583.74|5583.74|5570.93|5570.93|0
1590143400000|2020-05-22 10:30:00|5583.74|5583.74|5573.3|5573.3|5584.46|5584.46|5573.13|5573.13|0
1590143700000|2020-05-22 10:35:00|5569.73|5569.73|5568.95|5568.95|5569.73|5569.73|5559.59|5559.59|0
1590144000000|2020-05-22 10:40:00|5567.17|5567.17|5579.71|5579.71|5579.71|5579.71|5562.15|5562.15|0
1590144300000|2020-05-22 10:45:00|5580.02|5580.02|5584.23|5584.23|5584.23|5584.23|5576.33|5576.33|0
1590144600000|2020-05-22 10:50:00|5584.85|5584.85|5566.96|5566.96|5585.23|5585.23|5566.96|5566.96|0
1590144900000|2020-05-22 10:55:00|5566.75|5566.75|5565.71|5565.71|5572.11|5572.11|5559.77|5559.77|0
1590145200000|2020-05-22 11:00:00|5562.2|5562.2|5559.93|5559.93|5565.23|5565.23|5557.45|5557.45|0
1590145500000|2020-05-22 11:05:00|5561.72|5561.72|5578.34|5578.34|5578.98|5578.98|5561.72|5561.72|0
1590145800000|2020-05-22 11:10:00|5576.55|5576.55|5574.71|5574.71|5584.1|5584.1|5574.71|5574.71|0
1590146100000|2020-05-22 11:15:00|5575.32|5575.32|5579.1|5579.1|5579.36|5579.36|5574.15|5574.15|0
1590146400000|2020-05-22 11:20:00|5577.32|5577.32|5583.03|5583.03|5586.77|5586.77|5577.32|5577.32|0
1590146700000|2020-05-22 11:25:00|5584.81|5584.81|5580.63|5580.63|5584.81|5584.81|5580.55|5580.55|0
1590147000000|2020-05-22 11:30:00|5578.85|5578.85|5577.4|5577.4|5584.29|5584.29|5577.15|5577.15|0
1590147300000|2020-05-22 11:35:00|5573.83|5573.83|5580.05|5580.05|5580.97|5580.97|5573.83|5573.83|0
1590147600000|2020-05-22 11:40:00|5583.62|5583.62|5599.33|5599.33|5606.47|5606.47|5583.62|5583.62|0
1590147900000|2020-05-22 11:45:00|5602.9|5602.9|5604.94|5604.94|5604.94|5604.94|5599.58|5599.58|0
1590148200000|2020-05-22 11:50:00|5606.72|5606.72|5609.5|5609.5|5617.6|5617.6|5606.72|5606.72|0
1590148500000|2020-05-22 11:55:00|5611.29|5611.29|5618.26|5618.26|5620.05|5620.05|5611.2|5611.2|0
1590148800000|2020-05-22 12:00:00|5618.57|5618.57|5630.34|5630.34|5630.34|5630.34|5618.57|5618.57|0
1590149100000|2020-05-22 12:05:00|5630.17|5630.17|5630.07|5630.07|5633.91|5633.91|5628.55|5628.55|0
1590149400000|2020-05-22 12:10:00|5630.38|5630.38|5634.03|5634.03|5642.96|5642.96|5629.13|5629.13|0
1590149700000|2020-05-22 12:15:00|5634.2|5634.2|5631.89|5631.89|5637.77|5637.77|5630.11|5630.11|0
1590150000000|2020-05-22 12:20:00|5630.11|5630.11|5629.18|5629.18|5630.11|5630.11|5622.13|5622.13|0
1590150300000|2020-05-22 12:25:00|5627.4|5627.4|5631.14|5631.14|5632.76|5632.76|5627.4|5627.4|0
1590150600000|2020-05-22 12:30:00|5627.57|5627.57|5615.27|5615.27|5627.57|5627.57|5615.27|5615.27|0
1590150900000|2020-05-22 12:35:00|5615.72|5615.72|5617.99|5617.99|5617.99|5617.99|5615.3|5615.3|0
1590151200000|2020-05-22 12:40:00|5618.16|5618.16|5628.54|5628.54|5630.85|5630.85|5618.16|5618.16|0
1590151500000|2020-05-22 12:45:00|5632.12|5632.12|5621.18|5621.18|5636.17|5636.17|5621.18|5621.18|0
1590151800000|2020-05-22 12:50:00|5619.39|5619.39|5625.72|5625.72|5625.98|5625.98|5617.6|5617.6|0
1590152100000|2020-05-22 12:55:00|5625.29|5625.29|5626.43|5626.43|5629.55|5629.55|5625.29|5625.29|0
1590152400000|2020-05-22 13:00:00|5626.74|5626.74|5626.06|5626.06|5626.74|5626.74|5613.06|5613.06|0
1590152700000|2020-05-22 13:05:00|5627.85|5627.85|5619.34|5619.34|5642.49|5642.49|5619.03|5619.03|0
1590153000000|2020-05-22 13:10:00|5619.03|5619.03|5617.11|5617.11|5620.82|5620.82|5617.11|5617.11|0
1590153300000|2020-05-22 13:15:00|5615.32|5615.32|5608.08|5608.08|5616.25|5616.25|5607.14|5607.14|0
1590153600000|2020-05-22 13:20:00|5607.87|5607.87|5610.95|5610.95|5615.63|5615.63|5607.87|5607.87|0
1590153900000|2020-05-22 13:25:00|5610.72|5610.72|5610.6|5610.6|5614.6|5614.6|5610.6|5610.6|0
1590154200000|2020-05-22 13:30:00|5614.17|5614.17|5591.03|5591.03|5614.17|5614.17|5588.18|5588.18|0
1590154500000|2020-05-22 13:35:00|5589.24|5589.24|5575.34|5575.34|5589.24|5589.24|5569.76|5569.76|0
1590154800000|2020-05-22 13:40:00|5573.55|5573.55|5569.76|5569.76|5577.22|5577.22|5569.46|5569.46|0
1590155100000|2020-05-22 13:45:00|5566.19|5566.19|5580.14|5580.14|5580.44|5580.44|5563.33|5563.33|0
1590155400000|2020-05-22 13:50:00|5579.96|5579.96|5583.09|5583.09|5588.45|5588.45|5570.59|5570.59|0
1590155700000|2020-05-22 13:55:00|5582.78|5582.78|5589.3|5589.3|5591.08|5591.08|5582.78|5582.78|0
1590156000000|2020-05-22 14:00:00|5592.87|5592.87|5569.89|5569.89|5592.87|5592.87|5569.89|5569.89|0
1590156300000|2020-05-22 14:05:00|5571.68|5571.68|5553.8|5553.8|5571.68|5571.68|5553.8|5553.8|0
1590156600000|2020-05-22 14:10:00|5555.58|5555.58|5543.74|5543.74|5557.11|5557.11|5541.95|5541.95|0
1590156900000|2020-05-22 14:15:00|5541.95|5541.95|5554.58|5554.58|5559.94|5559.94|5541.86|5541.86|0
1590157200000|2020-05-22 14:20:00|5559.94|5559.94|5574.63|5574.63|5576.94|5576.94|5559.94|5559.94|0
1590157500000|2020-05-22 14:25:00|5572.85|5572.85|5581.87|5581.87|5583.85|5583.85|5567.82|5567.82|0
1590157800000|2020-05-22 14:30:00|5585.45|5585.45|5586.04|5586.04|5589.02|5589.02|5575.52|5575.52|0
1590158100000|2020-05-22 14:35:00|5585.42|5585.42|5593.32|5593.32|5593.32|5593.32|5582.42|5582.42|0
1590158400000|2020-05-22 14:40:00|5593.54|5593.54|5580.51|5580.51|5596.16|5596.16|5580.51|5580.51|0
1590158700000|2020-05-22 14:45:00|5578.73|5578.73|5576.04|5576.04|5590.53|5590.53|5576.04|5576.04|0
1590159000000|2020-05-22 14:50:00|5575.87|5575.87|5568.69|5568.69|5576.91|5576.91|5564.68|5564.68|0
1590159300000|2020-05-22 14:55:00|5568.51|5568.51|5558.25|5558.25|5568.51|5568.51|5558.25|5558.25|0
1590159600000|2020-05-22 15:00:00|5556.46|5556.46|5567.41|5567.41|5574.01|5574.01|5556.46|5556.46|0
1590159900000|2020-05-22 15:05:00|5569.2|5569.2|5567.58|5567.58|5574.82|5574.82|5567.41|5567.41|0
1590160200000|2020-05-22 15:10:00|5565.8|5565.8|5558.65|5558.65|5565.8|5565.8|5558.65|5558.65|0
1590160500000|2020-05-22 15:15:00|5558.87|5558.87|5563.31|5563.31|5565.09|5565.09|5558.26|5558.26|0
1590160800000|2020-05-22 15:20:00|5563.22|5563.22|5545.5|5545.5|5563.22|5563.22|5544.86|5544.86|0
1590161100000|2020-05-22 15:25:00|5543.72|5543.72|5567.29|5567.29|5575.11|5575.11|5543.72|5543.72|0
1590477300000|2020-05-26 07:15:00|5772.42|5772.42|5787.2|5787.2|5797.69|5797.69|5768.85|5768.85|0
1590477600000|2020-05-26 07:20:00|5788.99|5788.99|5768.68|5768.68|5796.72|5796.72|5761.3|5761.3|0
1590477900000|2020-05-26 07:25:00|5765.11|5765.11|5742.5|5742.5|5765.15|5765.15|5734.35|5734.35|0
1590478200000|2020-05-26 07:30:00|5741.83|5741.83|5722.74|5722.74|5741.83|5741.83|5722.74|5722.74|0
1590478500000|2020-05-26 07:35:00|5724.53|5724.53|5741.7|5741.7|5748.03|5748.03|5724.53|5724.53|0
1590478800000|2020-05-26 07:40:00|5736.34|5736.34|5720.21|5720.21|5738.11|5738.11|5720.21|5720.21|0
1590479100000|2020-05-26 07:45:00|5719.79|5719.79|5715.81|5715.81|5719.79|5719.79|5698.45|5698.45|0
1590479400000|2020-05-26 07:50:00|5716.42|5716.42|5722.94|5722.94|5735.53|5735.53|5715.47|5715.47|0
1590479700000|2020-05-26 07:55:00|5723.56|5723.56|5741.42|5741.42|5745.04|5745.04|5718.76|5718.76|0
1590480000000|2020-05-26 08:00:00|5743.2|5743.2|5767.2|5767.2|5767.2|5767.2|5742.59|5742.59|0
1590480300000|2020-05-26 08:05:00|5766.3|5766.3|5771.57|5771.57|5775.23|5775.23|5762.11|5762.11|0
1590480600000|2020-05-26 08:10:00|5768|5768|5761.4|5761.4|5772.73|5772.73|5760.18|5760.18|0
1590480900000|2020-05-26 08:15:00|5761.09|5761.09|5777.54|5777.54|5788.34|5788.34|5760.62|5760.62|0
1590481200000|2020-05-26 08:20:00|5777.1|5777.1|5774.82|5774.82|5781.12|5781.12|5768.19|5768.19|0
1590481500000|2020-05-26 08:25:00|5776.37|5776.37|5765.92|5765.92|5776.82|5776.82|5765.92|5765.92|0
1590481800000|2020-05-26 08:30:00|5764.13|5764.13|5755.31|5755.31|5767.35|5767.35|5752.35|5752.35|0
1590482100000|2020-05-26 08:35:00|5755.4|5755.4|5761.55|5761.55|5766.49|5766.49|5754.86|5754.86|0
1590482400000|2020-05-26 08:40:00|5765.12|5765.12|5755.24|5755.24|5765.12|5765.12|5754.62|5754.62|0
1590482700000|2020-05-26 08:45:00|5755.78|5755.78|5748.55|5748.55|5756.98|5756.98|5739.03|5739.03|0
1590483000000|2020-05-26 08:50:00|5750.34|5750.34|5769.67|5769.67|5769.67|5769.67|5746.76|5746.76|0
1590483300000|2020-05-26 08:55:00|5770.01|5770.01|5775.32|5775.32|5779.5|5779.5|5768.45|5768.45|0
1590483600000|2020-05-26 09:00:00|5775.62|5775.62|5768.86|5768.86|5778.45|5778.45|5767.07|5767.07|0
1590483900000|2020-05-26 09:05:00|5769.03|5769.03|5770.27|5770.27|5777.84|5777.84|5761.54|5761.54|0
1590484200000|2020-05-26 09:10:00|5768.48|5768.48|5784.5|5784.5|5786.33|5786.33|5767.21|5767.21|0
1590484500000|2020-05-26 09:15:00|5782.71|5782.71|5784.23|5784.23|5784.5|5784.5|5776.87|5776.87|0
1590484800000|2020-05-26 09:20:00|5783.56|5783.56|5782.33|5782.33|5787.13|5787.13|5781.16|5781.16|0
1590485100000|2020-05-26 09:25:00|5780.54|5780.54|5781.63|5781.63|5784.06|5784.06|5776.08|5776.08|0
1590485400000|2020-05-26 09:30:00|5779.85|5779.85|5776.92|5776.92|5785.51|5785.51|5775.13|5775.13|0
1590485700000|2020-05-26 09:35:00|5771.56|5771.56|5747.64|5747.64|5773.54|5773.54|5747.12|5747.12|0
1590486000000|2020-05-26 09:40:00|5749.43|5749.43|5744.13|5744.13|5749.43|5749.43|5735.77|5735.77|0
1590486300000|2020-05-26 09:45:00|5751.28|5751.28|5747.57|5747.57|5753.06|5753.06|5747.57|5747.57|0
1590486600000|2020-05-26 09:50:00|5745.79|5745.79|5745.26|5745.26|5747.66|5747.66|5743.46|5743.46|0
1590486900000|2020-05-26 09:55:00|5744.92|5744.92|5735.27|5735.27|5746.91|5746.91|5735.27|5735.27|0
1590487200000|2020-05-26 10:00:00|5737.06|5737.06|5730.59|5730.59|5738.12|5738.12|5730.59|5730.59|0
1590487500000|2020-05-26 10:05:00|5730.25|5730.25|5724.75|5724.75|5730.25|5730.25|5722.43|5722.43|0
1590487800000|2020-05-26 10:10:00|5724.97|5724.97|5711.19|5711.19|5724.97|5724.97|5707.92|5707.92|0
1590488100000|2020-05-26 10:15:00|5707.62|5707.62|5725.95|5725.95|5725.95|5725.95|5707.53|5707.53|0
1590488400000|2020-05-26 10:20:00|5726.57|5726.57|5746.1|5746.1|5749.1|5749.1|5726.57|5726.57|0
1590488700000|2020-05-26 10:25:00|5745.92|5745.92|5746.44|5746.44|5750.01|5750.01|5741.2|5741.2|0
1590489000000|2020-05-26 10:30:00|5746.26|5746.26|5756.83|5756.83|5758.86|5758.86|5746.26|5746.26|0
1590489300000|2020-05-26 10:35:00|5755.04|5755.04|5748.95|5748.95|5755.04|5755.04|5740.85|5740.85|0
1590489600000|2020-05-26 10:40:00|5745.37|5745.37|5736.97|5736.97|5745.37|5745.37|5736.97|5736.97|0
1590489900000|2020-05-26 10:45:00|5737.19|5737.19|5738.98|5738.98|5740.77|5740.77|5735.41|5735.41|0
1590490200000|2020-05-26 10:50:00|5739.65|5739.65|5736.76|5736.76|5748.59|5748.59|5732.3|5732.3|0
1590490500000|2020-05-26 10:55:00|5736.46|5736.46|5736.8|5736.8|5738.55|5738.55|5733.05|5733.05|0
1590490800000|2020-05-26 11:00:00|5735.01|5735.01|5721.39|5721.39|5735.01|5735.01|5719.79|5719.79|0
1590491100000|2020-05-26 11:05:00|5719.6|5719.6|5725.15|5725.15|5726.94|5726.94|5719.6|5719.6|0
1590491400000|2020-05-26 11:10:00|5725.5|5725.5|5719.62|5719.62|5727.46|5727.46|5719.62|5719.62|0
1590491700000|2020-05-26 11:15:00|5710.69|5710.69|5711.74|5711.74|5711.74|5711.74|5704.6|5704.6|0
1590492000000|2020-05-26 11:20:00|5713.53|5713.53|5701.76|5701.76|5713.53|5713.53|5698.18|5698.18|0
1590492300000|2020-05-26 11:25:00|5696.4|5696.4|5688.02|5688.02|5696.4|5696.4|5686.24|5686.24|0
1590492600000|2020-05-26 11:30:00|5689.81|5689.81|5680.88|5680.88|5689.81|5689.81|5680.88|5680.88|0
1590492900000|2020-05-26 11:35:00|5682.66|5682.66|5686.39|5686.39|5686.7|5686.7|5682.66|5682.66|0
1590493200000|2020-05-26 11:40:00|5685.78|5685.78|5689.97|5689.97|5689.97|5689.97|5685.78|5685.78|0
1590493500000|2020-05-26 11:45:00|5688.18|5688.18|5687.71|5687.71|5688.18|5688.18|5684.61|5684.61|0
1590493800000|2020-05-26 11:50:00|5688.33|5688.33|5708.9|5708.9|5708.9|5708.9|5685.84|5685.84|0
1590494100000|2020-05-26 11:55:00|5710.68|5710.68|5712.39|5712.39|5715.18|5715.18|5708.65|5708.65|0
1590494400000|2020-05-26 12:00:00|5714.18|5714.18|5709.76|5709.76|5725.07|5725.07|5709.55|5709.55|0
1590494700000|2020-05-26 12:05:00|5711.55|5711.55|5698.27|5698.27|5712.78|5712.78|5698.27|5698.27|0
1590495000000|2020-05-26 12:10:00|5707.2|5707.2|5712.63|5712.63|5712.66|5712.66|5707.2|5707.2|0
1590495300000|2020-05-26 12:15:00|5713.24|5713.24|5713.53|5713.53|5713.53|5713.53|5706.27|5706.27|0
1590495600000|2020-05-26 12:20:00|5717.11|5717.11|5713.33|5713.33|5720.68|5720.68|5711.75|5711.75|0
1590495900000|2020-05-26 12:25:00|5713.95|5713.95|5725.54|5725.54|5725.54|5725.54|5713.95|5713.95|0
1590496200000|2020-05-26 12:30:00|5725.71|5725.71|5726.72|5726.72|5729.29|5729.29|5715.13|5715.13|0
1590496500000|2020-05-26 12:35:00|5727.02|5727.02|5730.08|5730.08|5731.87|5731.87|5724.88|5724.88|0
1590496800000|2020-05-26 12:40:00|5731.87|5731.87|5729.6|5729.6|5735.44|5735.44|5727.43|5727.43|0
1590497100000|2020-05-26 12:45:00|5727.81|5727.81|5738.1|5738.1|5738.1|5738.1|5727.81|5727.81|0
1590497400000|2020-05-26 12:50:00|5738.71|5738.71|5746.11|5746.11|5747.82|5747.82|5737.25|5737.25|0
1590497700000|2020-05-26 12:55:00|5746.42|5746.42|5739.68|5739.68|5747.03|5747.03|5736.74|5736.74|0
1590498000000|2020-05-26 13:00:00|5740.74|5740.74|5733.64|5733.64|5751.17|5751.17|5733.64|5733.64|0
1590498300000|2020-05-26 13:05:00|5731.85|5731.85|5728.82|5728.82|5731.85|5731.85|5721.45|5721.45|0
1590498600000|2020-05-26 13:10:00|5725.25|5725.25|5719.26|5719.26|5726.17|5726.17|5716.08|5716.08|0
1590498900000|2020-05-26 13:15:00|5715.69|5715.69|5717.17|5717.17|5717.17|5717.17|5711.81|5711.81|0
1590499200000|2020-05-26 13:20:00|5717.38|5717.38|5711.63|5711.63|5719.16|5719.16|5710.33|5710.33|0
1590499500000|2020-05-26 13:25:00|5711.94|5711.94|5706.01|5706.01|5713.75|5713.75|5706.01|5706.01|0
1590499800000|2020-05-26 13:30:00|5704.23|5704.23|5697.1|5697.1|5708.28|5708.28|5691.74|5691.74|0
1590500100000|2020-05-26 13:35:00|5698.88|5698.88|5680.01|5680.01|5700.67|5700.67|5676.54|5676.54|0
1590500400000|2020-05-26 13:40:00|5679.79|5679.79|5696.81|5696.81|5701.2|5701.2|5679.79|5679.79|0
1590500700000|2020-05-26 13:45:00|5696.59|5696.59|5696.65|5696.65|5698.49|5698.49|5693.72|5693.72|0
1590501000000|2020-05-26 13:50:00|5696.96|5696.96|5692.4|5692.4|5700.53|5700.53|5689.58|5689.58|0
1590501300000|2020-05-26 13:55:00|5694.18|5694.18|5687.64|5687.64|5694.18|5694.18|5685.43|5685.43|0
1590501600000|2020-05-26 14:00:00|5687.33|5687.33|5690.18|5690.18|5695.36|5695.36|5686.67|5686.67|0
1590501900000|2020-05-26 14:05:00|5690.53|5690.53|5690.84|5690.84|5694.1|5694.1|5689.05|5689.05|0
1590502200000|2020-05-26 14:10:00|5691.15|5691.15|5696.71|5696.71|5698.49|5698.49|5691.15|5691.15|0
1590502500000|2020-05-26 14:15:00|5700.28|5700.28|5713.97|5713.97|5716.36|5716.36|5700.28|5700.28|0
1590502800000|2020-05-26 14:20:00|5715.75|5715.75|5708.25|5708.25|5716.19|5716.19|5704.77|5704.77|0
1590503100000|2020-05-26 14:25:00|5708.56|5708.56|5712.11|5712.11|5712.11|5712.11|5702.57|5702.57|0
1590503400000|2020-05-26 14:30:00|5708.54|5708.54|5714|5714|5714|5714|5704.76|5704.76|0
1590503700000|2020-05-26 14:35:00|5714.35|5714.35|5707.19|5707.19|5714.43|5714.43|5701.37|5701.37|0
1590504000000|2020-05-26 14:40:00|5708.97|5708.97|5707.8|5707.8|5716.73|5716.73|5704.89|5704.89|0
1590504300000|2020-05-26 14:45:00|5708.52|5708.52|5704.01|5704.01|5712.51|5712.51|5704.01|5704.01|0
1590504600000|2020-05-26 14:50:00|5703.66|5703.66|5708.56|5708.56|5712.46|5712.46|5703.66|5703.66|0
1590504900000|2020-05-26 14:55:00|5704.99|5704.99|5695.1|5695.1|5708.56|5708.56|5695.1|5695.1|0
1590505200000|2020-05-26 15:00:00|5693.31|5693.31|5693.44|5693.44|5698.16|5698.16|5691.66|5691.66|0
1590505500000|2020-05-26 15:05:00|5693.22|5693.22|5683.39|5683.39|5693.22|5693.22|5682.77|5682.77|0
1590505800000|2020-05-26 15:10:00|5679.82|5679.82|5686.76|5686.76|5688.54|5688.54|5679.82|5679.82|0
1590506100000|2020-05-26 15:15:00|5684.97|5684.97|5682.5|5682.5|5689.64|5689.64|5682.29|5682.29|0
1590506400000|2020-05-26 15:20:00|5682.27|5682.27|5666.93|5666.93|5685.62|5685.62|5665.14|5665.14|0
1590506700000|2020-05-26 15:25:00|5665.14|5665.14|5674.74|5674.74|5676.76|5676.76|5649.76|5649.76|0
1590563700000|2020-05-27 07:15:00|5745.04|5745.04|5710.4|5710.4|5747.98|5747.98|5700.85|5700.85|0
1590564000000|2020-05-27 07:20:00|5706.82|5706.82|5706.23|5706.23|5719.39|5719.39|5705.54|5705.54|0
1590564300000|2020-05-27 07:25:00|5707.15|5707.15|5739.56|5739.56|5747.34|5747.34|5706.44|5706.44|0
1590564600000|2020-05-27 07:30:00|5739.25|5739.25|5746.57|5746.57|5766.7|5766.7|5739.25|5739.25|0
1590564900000|2020-05-27 07:35:00|5748.36|5748.36|5743.69|5743.69|5751.76|5751.76|5733.59|5733.59|0
1590565200000|2020-05-27 07:40:00|5740.12|5740.12|5747.84|5747.84|5749.49|5749.49|5735.5|5735.5|0
1590565500000|2020-05-27 07:45:00|5749.62|5749.62|5762.1|5762.1|5769.27|5769.27|5749.62|5749.62|0
1590565800000|2020-05-27 07:50:00|5761.48|5761.48|5759|5759|5775.44|5775.44|5755.42|5755.42|0
1590566100000|2020-05-27 07:55:00|5757.21|5757.21|5752.95|5752.95|5762.74|5762.74|5751.16|5751.16|0
1590566400000|2020-05-27 08:00:00|5753.87|5753.87|5789.18|5789.18|5790.96|5790.96|5753.87|5753.87|0
1590566700000|2020-05-27 08:05:00|5792.75|5792.75|5778.19|5778.19|5796.32|5796.32|5778.19|5778.19|0
1590567000000|2020-05-27 08:10:00|5776.4|5776.4|5771.31|5771.31|5779.92|5779.92|5766.85|5766.85|0
1590567300000|2020-05-27 08:15:00|5773.1|5773.1|5772.54|5772.54|5776.11|5776.11|5767.43|5767.43|0
1590567600000|2020-05-27 08:20:00|5774.33|5774.33|5775.94|5775.94|5779.69|5779.69|5774.15|5774.15|0
1590567900000|2020-05-27 08:25:00|5768.79|5768.79|5773.43|5773.43|5778.79|5778.79|5768.79|5768.79|0
1590568200000|2020-05-27 08:30:00|5774.04|5774.04|5789.57|5789.57|5789.57|5789.57|5774.04|5774.04|0
1590568500000|2020-05-27 08:35:00|5787.79|5787.79|5794.87|5794.87|5802.02|5802.02|5786|5786|0
1590568800000|2020-05-27 08:40:00|5793.09|5793.09|5802.72|5802.72|5807.08|5807.08|5792.16|5792.16|0
1590569100000|2020-05-27 08:45:00|5800.93|5800.93|5798.85|5798.85|5806.6|5806.6|5792.55|5792.55|0
1590569400000|2020-05-27 08:50:00|5798.54|5798.54|5799.35|5799.35|5799.35|5799.35|5790.42|5790.42|0
1590569700000|2020-05-27 08:55:00|5799.66|5799.66|5806.92|5806.92|5807.23|5807.23|5797.87|5797.87|0
1590570000000|2020-05-27 09:00:00|5790.84|5790.84|5780.44|5780.44|5790.84|5790.84|5778.65|5778.65|0
1590570300000|2020-05-27 09:05:00|5778.65|5778.65|5779.13|5779.13|5784.49|5784.49|5775.56|5775.56|0
1590570600000|2020-05-27 09:10:00|5780.92|5780.92|5782.28|5782.28|5784.38|5784.38|5777.79|5777.79|0
1590570900000|2020-05-27 09:15:00|5781.98|5781.98|5796.15|5796.15|5796.15|5796.15|5781.67|5781.67|0
1590571200000|2020-05-27 09:20:00|5799.72|5799.72|5807|5807|5808.79|5808.79|5799.72|5799.72|0
1590571500000|2020-05-27 09:25:00|5810.57|5810.57|5810.98|5810.98|5821.99|5821.99|5809.34|5809.34|0
1590571800000|2020-05-27 09:30:00|5811.59|5811.59|5815.89|5815.89|5816.78|5816.78|5810.98|5810.98|0
1590572100000|2020-05-27 09:35:00|5814.66|5814.66|5818.68|5818.68|5822.26|5822.26|5812.65|5812.65|0
1590572400000|2020-05-27 09:40:00|5816.9|5816.9|5818.26|5818.26|5825.83|5825.83|5816.9|5816.9|0
1590572700000|2020-05-27 09:45:00|5827.2|5827.2|5824.36|5824.36|5827.2|5827.2|5819.83|5819.83|0
1590573000000|2020-05-27 09:50:00|5831.51|5831.51|5833.15|5833.15|5834.21|5834.21|5826.36|5826.36|0
1590573300000|2020-05-27 09:55:00|5834.94|5834.94|5848.14|5848.14|5848.14|5848.14|5833.15|5833.15|0
1590573600000|2020-05-27 10:00:00|5844.57|5844.57|5836.18|5836.18|5844.57|5844.57|5833.72|5833.72|0
1590573900000|2020-05-27 10:05:00|5834.39|5834.39|5830.74|5830.74|5834.39|5834.39|5830.74|5830.74|0
1590574200000|2020-05-27 10:10:00|5830.96|5830.96|5845.3|5845.3|5845.92|5845.92|5829.17|5829.17|0
1590574500000|2020-05-27 10:15:00|5848.88|5848.88|5835.53|5835.53|5850.66|5850.66|5835.53|5835.53|0
1590574800000|2020-05-27 10:20:00|5837.32|5837.32|5839.59|5839.59|5848.65|5848.65|5834.57|5834.57|0
1590575100000|2020-05-27 10:25:00|5841.37|5841.37|5833.12|5833.12|5843.16|5843.16|5833.12|5833.12|0
1590575400000|2020-05-27 10:30:00|5833.34|5833.34|5836.87|5836.87|5840.13|5840.13|5828.7|5828.7|0
1590575700000|2020-05-27 10:35:00|5836.69|5836.69|5835.69|5835.69|5839.48|5839.48|5831.98|5831.98|0
1590576000000|2020-05-27 10:40:00|5836|5836|5833.51|5833.51|5837.21|5837.21|5832.43|5832.43|0
1590576300000|2020-05-27 10:45:00|5837.08|5837.08|5836.02|5836.02|5839.37|5839.37|5835.8|5835.8|0
1590576600000|2020-05-27 10:50:00|5836.25|5836.25|5832.31|5832.31|5836.25|5836.25|5829.83|5829.83|0
1590576900000|2020-05-27 10:55:00|5832|5832|5843.37|5843.37|5843.37|5843.37|5822.12|5822.12|0
1590577200000|2020-05-27 11:00:00|5843.6|5843.6|5840.59|5840.59|5844.27|5844.27|5826.01|5826.01|0
1590577500000|2020-05-27 11:05:00|5838.8|5838.8|5840.82|5840.82|5842.37|5842.37|5835.23|5835.23|0
1590577800000|2020-05-27 11:10:00|5840.51|5840.51|5839.79|5839.79|5840.51|5840.51|5830.66|5830.66|0
1590578100000|2020-05-27 11:15:00|5839.58|5839.58|5835.13|5835.13|5840.05|5840.05|5835.13|5835.13|0
1590578400000|2020-05-27 11:20:00|5835.35|5835.35|5853.28|5853.28|5853.28|5853.28|5835.35|5835.35|0
1590578700000|2020-05-27 11:25:00|5855.07|5855.07|5858.36|5858.36|5858.64|5858.64|5853.45|5853.45|0
1590579000000|2020-05-27 11:30:00|5860.15|5860.15|5879.87|5879.87|5879.87|5879.87|5860.15|5860.15|0
1590579300000|2020-05-27 11:35:00|5883.44|5883.44|5883.37|5883.37|5888.73|5888.73|5879.8|5879.8|0
1590579600000|2020-05-27 11:40:00|5883.2|5883.2|5880.89|5880.89|5892.45|5892.45|5875.23|5875.23|0
1590579900000|2020-05-27 11:45:00|5886.25|5886.25|5886.99|5886.99|5889.83|5889.83|5885.2|5885.2|0
1590580200000|2020-05-27 11:50:00|5885.2|5885.2|5891.09|5891.09|5894.35|5894.35|5881.56|5881.56|0
1590580500000|2020-05-27 11:55:00|5896.45|5896.45|5890.78|5890.78|5896.45|5896.45|5887.52|5887.52|0
1590580800000|2020-05-27 12:00:00|5892.57|5892.57|5889.86|5889.86|5892.57|5892.57|5886.59|5886.59|0
1590581100000|2020-05-27 12:05:00|5884.5|5884.5|5894.27|5894.27|5894.27|5894.27|5880.06|5880.06|0
1590581400000|2020-05-27 12:10:00|5894.1|5894.1|5889.99|5889.99|5896.33|5896.33|5888.2|5888.2|0
1590581700000|2020-05-27 12:15:00|5891.77|5891.77|5889.31|5889.31|5896.46|5896.46|5883.95|5883.95|0
1590582000000|2020-05-27 12:20:00|5887.52|5887.52|5920.33|5920.33|5920.33|5920.33|5884.87|5884.87|0
1590582300000|2020-05-27 12:25:00|5914.97|5914.97|5912.29|5912.29|5920.33|5920.33|5912.29|5912.29|0
1590582600000|2020-05-27 12:30:00|5914.08|5914.08|5908.61|5908.61|5917.65|5917.65|5908.61|5908.61|0
1590582900000|2020-05-27 12:35:00|5906.82|5906.82|5918.08|5918.08|5918.08|5918.08|5906.82|5906.82|0
1590583200000|2020-05-27 12:40:00|5917.65|5917.65|5918.44|5918.44|5919.44|5919.44|5916.48|5916.48|0
1590583500000|2020-05-27 12:45:00|5916.66|5916.66|5927.99|5927.99|5931.56|5931.56|5914.56|5914.56|0
1590583800000|2020-05-27 12:50:00|5929.77|5929.77|5911.04|5911.04|5929.77|5929.77|5907.47|5907.47|0
1590584100000|2020-05-27 12:55:00|5912.83|5912.83|5913.85|5913.85|5915.64|5915.64|5906.36|5906.36|0
1590584400000|2020-05-27 13:00:00|5904.92|5904.92|5916.56|5916.56|5918.35|5918.35|5903.13|5903.13|0
1590584700000|2020-05-27 13:05:00|5916.79|5916.79|5924.47|5924.47|5924.77|5924.77|5916.62|5916.62|0
1590585000000|2020-05-27 13:10:00|5922.68|5922.68|5926.12|5926.12|5926.43|5926.43|5920.49|5920.49|0
1590585300000|2020-05-27 13:15:00|5926.73|5926.73|5932.07|5932.07|5933.19|5933.19|5926.73|5926.73|0
1590585600000|2020-05-27 13:20:00|5926.71|5926.71|5914.71|5914.71|5928.27|5928.27|5914.71|5914.71|0
1590585900000|2020-05-27 13:25:00|5914.41|5914.41|5915.39|5915.39|5922.84|5922.84|5910.61|5910.61|0
1590586200000|2020-05-27 13:30:00|5914.72|5914.72|5907.34|5907.34|5920.08|5920.08|5905.78|5905.78|0
1590586500000|2020-05-27 13:35:00|5909.13|5909.13|5885.49|5885.49|5911.14|5911.14|5885.49|5885.49|0
1590586800000|2020-05-27 13:40:00|5885.28|5885.28|5882.96|5882.96|5885.28|5885.28|5876.77|5876.77|0
1590587100000|2020-05-27 13:45:00|5883.57|5883.57|5864.94|5864.94|5883.57|5883.57|5864.94|5864.94|0
1590587400000|2020-05-27 13:50:00|5868.52|5868.52|5852.04|5852.04|5869.44|5869.44|5850.26|5850.26|0
1590587700000|2020-05-27 13:55:00|5851.18|5851.18|5858.83|5858.83|5860.53|5860.53|5844.89|5844.89|0
1590588000000|2020-05-27 14:00:00|5857.04|5857.04|5855.44|5855.44|5857.64|5857.64|5849.88|5849.88|0
1590588300000|2020-05-27 14:05:00|5856.05|5856.05|5864.33|5864.33|5864.33|5864.33|5855.29|5855.29|0
1590588600000|2020-05-27 14:10:00|5864.75|5864.75|5875.07|5875.07|5879.42|5879.42|5864.75|5864.75|0
1590588900000|2020-05-27 14:15:00|5875.38|5875.38|5893.77|5893.77|5893.77|5893.77|5875.38|5875.38|0
1590589200000|2020-05-27 14:20:00|5893.25|5893.25|5890.17|5890.17|5893.59|5893.59|5884.33|5884.33|0
1590589500000|2020-05-27 14:25:00|5889.86|5889.86|5895.97|5895.97|5898.16|5898.16|5886.29|5886.29|0
1590589800000|2020-05-27 14:30:00|5894.18|5894.18|5875.39|5875.39|5897.75|5897.75|5875.39|5875.39|0
1590590100000|2020-05-27 14:35:00|5873.6|5873.6|5869.29|5869.29|5880.11|5880.11|5869.29|5869.29|0
1590590400000|2020-05-27 14:40:00|5869.51|5869.51|5863.08|5863.08|5869.73|5869.73|5852.43|5852.43|0
1590590700000|2020-05-27 14:45:00|5862.63|5862.63|5844.99|5844.99|5862.63|5862.63|5844.99|5844.99|0
1590591000000|2020-05-27 14:50:00|5843.2|5843.2|5861.26|5861.26|5864.53|5864.53|5841.42|5841.42|0
1590591300000|2020-05-27 14:55:00|5861.18|5861.18|5866.99|5866.99|5870.55|5870.55|5856.21|5856.21|0
1590591600000|2020-05-27 15:00:00|5872.35|5872.35|5885.06|5885.06|5888.63|5888.63|5865.21|5865.21|0
1590591900000|2020-05-27 15:05:00|5886.84|5886.84|5896.84|5896.84|5901.72|5901.72|5886.84|5886.84|0
1590592200000|2020-05-27 15:10:00|5895.05|5895.05|5890.27|5890.27|5895.74|5895.74|5887|5887|0
1590592500000|2020-05-27 15:15:00|5890.72|5890.72|5898.91|5898.91|5899.77|5899.77|5879.13|5879.13|0
1590592800000|2020-05-27 15:20:00|5899.44|5899.44|5891.57|5891.57|5901.2|5901.2|5888.17|5888.17|0
1590593100000|2020-05-27 15:25:00|5893.35|5893.35|5907.75|5907.75|5915.3|5915.3|5887.3|5887.3|0
1590650100000|2020-05-28 07:15:00|5896.37|5896.37|5892.83|5892.83|5901.73|5901.73|5874.17|5874.17|0
1590650400000|2020-05-28 07:20:00|5893.26|5893.26|5883.37|5883.37|5893.26|5893.26|5875.05|5875.05|0
1590650700000|2020-05-28 07:25:00|5883.97|5883.97|5872.7|5872.7|5883.97|5883.97|5860.19|5860.19|0
1590651000000|2020-05-28 07:30:00|5870.91|5870.91|5882.49|5882.49|5889.63|5889.63|5870.91|5870.91|0
1590651300000|2020-05-28 07:35:00|5884.27|5884.27|5898.75|5898.75|5901.28|5901.28|5880.7|5880.7|0
1590651600000|2020-05-28 07:40:00|5904.11|5904.11|5913.83|5913.83|5914.13|5914.13|5904.11|5904.11|0
1590651900000|2020-05-28 07:45:00|5912.9|5912.9|5937.85|5937.85|5941.42|5941.42|5912.68|5912.68|0
1590652200000|2020-05-28 07:50:00|5938.45|5938.45|5927.15|5927.15|5943.21|5943.21|5925.37|5925.37|0
1590652500000|2020-05-28 07:55:00|5927.33|5927.33|5929.34|5929.34|5930.91|5930.91|5918.4|5918.4|0
1590652800000|2020-05-28 08:00:00|5929.43|5929.43|5947.21|5947.21|5947.21|5947.21|5925.85|5925.85|0
1590653100000|2020-05-28 08:05:00|5936.49|5936.49|5931.39|5931.39|5937.11|5937.11|5926.64|5926.64|0
1590653400000|2020-05-28 08:10:00|5933.17|5933.17|5939.54|5939.54|5939.54|5939.54|5929.85|5929.85|0
1590653700000|2020-05-28 08:15:00|5937.75|5937.75|5927.82|5927.82|5942.69|5942.69|5927.82|5927.82|0
1590654000000|2020-05-28 08:20:00|5931.4|5931.4|5921.35|5921.35|5931.4|5931.4|5912.84|5912.84|0
1590654300000|2020-05-28 08:25:00|5919.56|5919.56|5921|5921|5926.57|5926.57|5917.43|5917.43|0
1590654600000|2020-05-28 08:30:00|5920.34|5920.34|5900.82|5900.82|5921.04|5921.04|5900.82|5900.82|0
1590654900000|2020-05-28 08:35:00|5904.39|5904.39|5918.36|5918.36|5918.58|5918.58|5904.39|5904.39|0
1590655200000|2020-05-28 08:40:00|5920.15|5920.15|5920.05|5920.05|5927.2|5927.2|5916.17|5916.17|0
1590655500000|2020-05-28 08:45:00|5918.26|5918.26|5903.24|5903.24|5918.26|5918.26|5903.24|5903.24|0
1590655800000|2020-05-28 08:50:00|5905.03|5905.03|5900.06|5900.06|5905.03|5905.03|5899.18|5899.18|0
1590656100000|2020-05-28 08:55:00|5900.29|5900.29|5907.5|5907.5|5913.08|5913.08|5900.29|5900.29|0
1590656400000|2020-05-28 09:00:00|5905.71|5905.71|5911.42|5911.42|5913.2|5913.2|5903.87|5903.87|0
1590656700000|2020-05-28 09:05:00|5916.78|5916.78|5906.15|5906.15|5917.39|5917.39|5905.85|5905.85|0
1590657000000|2020-05-28 09:10:00|5909.73|5909.73|5917.17|5917.17|5918.97|5918.97|5909.73|5909.73|0
1590657300000|2020-05-28 09:15:00|5920.74|5920.74|5912.67|5912.67|5920.95|5920.95|5912.67|5912.67|0
1590657600000|2020-05-28 09:20:00|5916.24|5916.24|5922.52|5922.52|5924.31|5924.31|5916.24|5916.24|0
1590657900000|2020-05-28 09:25:00|5924.31|5924.31|5910.58|5910.58|5927.88|5927.88|5910.58|5910.58|0
1590658200000|2020-05-28 09:30:00|5908.79|5908.79|5912.02|5912.02|5921.37|5921.37|5908.79|5908.79|0
1590658500000|2020-05-28 09:35:00|5906.66|5906.66|5908.75|5908.75|5908.75|5908.75|5904.87|5904.87|0
1590658800000|2020-05-28 09:40:00|5909.1|5909.1|5914.82|5914.82|5914.82|5914.82|5907.31|5907.31|0
1590659100000|2020-05-28 09:45:00|5916.6|5916.6|5915.97|5915.97|5919.54|5919.54|5914.18|5914.18|0
1590659400000|2020-05-28 09:50:00|5910.61|5910.61|5899.11|5899.11|5911.48|5911.48|5897.41|5897.41|0
1590659700000|2020-05-28 09:55:00|5897.32|5897.32|5903.22|5903.22|5904.47|5904.47|5897.32|5897.32|0
1590660000000|2020-05-28 10:00:00|5905|5905|5908.17|5908.17|5908.4|5908.4|5901.16|5901.16|0
1590660300000|2020-05-28 10:05:00|5907.94|5907.94|5911.96|5911.96|5913.3|5913.3|5907.94|5907.94|0
1590660600000|2020-05-28 10:10:00|5912.18|5912.18|5911.55|5911.55|5912.79|5912.79|5907.98|5907.98|0
1590660900000|2020-05-28 10:15:00|5913.34|5913.34|5908.79|5908.79|5913.96|5913.96|5906.81|5906.81|0
1590661200000|2020-05-28 10:20:00|5908.17|5908.17|5913.38|5913.38|5913.38|5913.38|5907.56|5907.56|0
1590661500000|2020-05-28 10:25:00|5909.8|5909.8|5918.86|5918.86|5919.49|5919.49|5909.8|5909.8|0
1590661800000|2020-05-28 10:30:00|5920.64|5920.64|5929.65|5929.65|5929.65|5929.65|5920.21|5920.21|0
1590662100000|2020-05-28 10:35:00|5929.95|5929.95|5934.93|5934.93|5934.93|5934.93|5929.26|5929.26|0
1590662400000|2020-05-28 10:40:00|5934.48|5934.48|5947.79|5947.79|5947.79|5947.79|5934.48|5934.48|0
1590662700000|2020-05-28 10:45:00|5948.41|5948.41|5963.28|5963.28|5965.07|5965.07|5948.41|5948.41|0
1590663000000|2020-05-28 10:50:00|5965.07|5965.07|5975.25|5975.25|5975.25|5975.25|5964.42|5964.42|0
1590663300000|2020-05-28 10:55:00|5971.68|5971.68|5969.72|5969.72|5971.68|5971.68|5961.27|5961.27|0
1590663600000|2020-05-28 11:00:00|5976.87|5976.87|5958.33|5958.33|5977.66|5977.66|5956.23|5956.23|0
1590663900000|2020-05-28 11:05:00|5956.54|5956.54|5954.85|5954.85|5965.78|5965.78|5951.28|5951.28|0
1590664200000|2020-05-28 11:10:00|5956.64|5956.64|5958.63|5958.63|5960.41|5960.41|5956.01|5956.01|0
1590664500000|2020-05-28 11:15:00|5960.41|5960.41|5956.84|5956.84|5960.41|5960.41|5956.84|5956.84|0
1590664800000|2020-05-28 11:20:00|5957.46|5957.46|5965.24|5965.24|5965.86|5965.86|5956.28|5956.28|0
1590665100000|2020-05-28 11:25:00|5968.82|5968.82|5971.78|5971.78|5973.84|5973.84|5967.03|5967.03|0
1590665400000|2020-05-28 11:30:00|5971.57|5971.57|5977.44|5977.44|5977.44|5977.44|5969.99|5969.99|0
1590665700000|2020-05-28 11:35:00|5975.65|5975.65|5975.59|5975.59|5980.15|5980.15|5972.91|5972.91|0
1590666000000|2020-05-28 11:40:00|5975.8|5975.8|5972.91|5972.91|5977.7|5977.7|5970.51|5970.51|0
1590666300000|2020-05-28 11:45:00|5972.82|5972.82|5966.72|5966.72|5972.96|5972.96|5965.98|5965.98|0
1590666600000|2020-05-28 11:50:00|5965.94|5965.94|5951.48|5951.48|5966.78|5966.78|5951.48|5951.48|0
1590666900000|2020-05-28 11:55:00|5951.31|5951.31|5950.59|5950.59|5951.78|5951.78|5937.22|5937.22|0
1590667200000|2020-05-28 12:00:00|5945.23|5945.23|5947.27|5947.27|5948.28|5948.28|5944.7|5944.7|0
1590667500000|2020-05-28 12:05:00|5945.48|5945.48|5945.54|5945.54|5949.5|5949.5|5945.48|5945.48|0
1590667800000|2020-05-28 12:10:00|5945.24|5945.24|5958.62|5958.62|5958.96|5958.96|5943.75|5943.75|0
1590668100000|2020-05-28 12:15:00|5956.83|5956.83|5953.89|5953.89|5957|5957|5953.89|5953.89|0
1590668400000|2020-05-28 12:20:00|5955.67|5955.67|5956.91|5956.91|5958.65|5958.65|5954.48|5954.48|0
1590668700000|2020-05-28 12:25:00|5955.12|5955.12|5955.34|5955.34|5958.69|5958.69|5953.42|5953.42|0
1590669000000|2020-05-28 12:30:00|5955.65|5955.65|5963.04|5963.04|5963.04|5963.04|5954.61|5954.61|0
1590669300000|2020-05-28 12:35:00|5962.83|5962.83|5964.2|5964.2|5969.77|5969.77|5962.11|5962.11|0
1590669600000|2020-05-28 12:40:00|5964.11|5964.11|5964.22|5964.22|5968.68|5968.68|5963.32|5963.32|0
1590669900000|2020-05-28 12:45:00|5964.52|5964.52|5973.18|5973.18|5973.18|5973.18|5964.52|5964.52|0
1590670200000|2020-05-28 12:50:00|5976.76|5976.76|5968.74|5968.74|5976.76|5976.76|5965.17|5965.17|0
1590670500000|2020-05-28 12:55:00|5970.53|5970.53|5976.8|5976.8|5979.2|5979.2|5970.22|5970.22|0
1590670800000|2020-05-28 13:00:00|5980.38|5980.38|5990.11|5990.11|5996.04|5996.04|5980.38|5980.38|0
1590671100000|2020-05-28 13:05:00|5990.33|5990.33|5997.48|5997.48|5999.26|5999.26|5990.33|5990.33|0
1590671400000|2020-05-28 13:10:00|5997.17|5997.17|5995.12|5995.12|5997.17|5997.17|5988.24|5988.24|0
1590671700000|2020-05-28 13:15:00|6000.48|6000.48|5989.88|5989.88|6000.48|6000.48|5989.88|5989.88|0
1590672000000|2020-05-28 13:20:00|5984.52|5984.52|5968.91|5968.91|5986.62|5986.62|5967.13|5967.13|0
1590672300000|2020-05-28 13:25:00|5968.3|5968.3|5979.4|5979.4|5979.4|5979.4|5968.3|5968.3|0
1590672600000|2020-05-28 13:30:00|5979.71|5979.71|5966.24|5966.24|5983.28|5983.28|5964.46|5964.46|0
1590672900000|2020-05-28 13:35:00|5964.46|5964.46|5923.61|5923.61|5967.07|5967.07|5916.64|5916.64|0
1590673200000|2020-05-28 13:40:00|5925.4|5925.4|5943.49|5943.49|5943.49|5943.49|5913.08|5913.08|0
1590673500000|2020-05-28 13:45:00|5948.85|5948.85|5932.29|5932.29|5948.85|5948.85|5932.29|5932.29|0
1590673800000|2020-05-28 13:50:00|5930.5|5930.5|5940.72|5940.72|5944.3|5944.3|5926.93|5926.93|0
1590674100000|2020-05-28 13:55:00|5940.41|5940.41|5942.64|5942.64|5942.64|5942.64|5929.96|5929.96|0
1590674400000|2020-05-28 14:00:00|5943.3|5943.3|5937.22|5937.22|5944.98|5944.98|5936.51|5936.51|0
1590674700000|2020-05-28 14:05:00|5933.64|5933.64|5941.79|5941.79|5945.37|5945.37|5933.34|5933.34|0
1590675000000|2020-05-28 14:10:00|5945.37|5945.37|5928.87|5928.87|5950.73|5950.73|5928.87|5928.87|0
1590675300000|2020-05-28 14:15:00|5928.69|5928.69|5922.61|5922.61|5928.69|5928.69|5913.49|5913.49|0
1590675600000|2020-05-28 14:20:00|5922.52|5922.52|5930.12|5930.12|5939.98|5939.98|5920.55|5920.55|0
1590675900000|2020-05-28 14:25:00|5928.33|5928.33|5943.99|5943.99|5950.78|5950.78|5928.33|5928.33|0
1590676200000|2020-05-28 14:30:00|5944.3|5944.3|5929.44|5929.44|5946.09|5946.09|5921.12|5921.12|0
1590676500000|2020-05-28 14:35:00|5931.23|5931.23|5936.97|5936.97|5936.97|5936.97|5929.33|5929.33|0
1590676800000|2020-05-28 14:40:00|5937.06|5937.06|5956.2|5956.2|5956.2|5956.2|5934.58|5934.58|0
1590677100000|2020-05-28 14:45:00|5956.5|5956.5|5957.82|5957.82|5960.52|5960.52|5950.75|5950.75|0
1590677400000|2020-05-28 14:50:00|5954.24|5954.24|5936.74|5936.74|5954.24|5954.24|5933.53|5933.53|0
1590677700000|2020-05-28 14:55:00|5937.18|5937.18|5931.71|5931.71|5937.65|5937.65|5931.71|5931.71|0
1590678000000|2020-05-28 15:00:00|5933.49|5933.49|5939.15|5939.15|5939.33|5939.33|5924.82|5924.82|0
1590678300000|2020-05-28 15:05:00|5938.53|5938.53|5931.03|5931.03|5952.2|5952.2|5931.03|5931.03|0
1590678600000|2020-05-28 15:10:00|5931.56|5931.56|5933.5|5933.5|5935.29|5935.29|5926.02|5926.02|0
1590678900000|2020-05-28 15:15:00|5933.86|5933.86|5948.97|5948.97|5951.43|5951.43|5933.51|5933.51|0
1590679200000|2020-05-28 15:20:00|5949.28|5949.28|5949.19|5949.19|5955|5955|5947.49|5947.49|0
1590679500000|2020-05-28 15:25:00|5950.98|5950.98|5956|5956|5966.55|5966.55|5948.61|5948.61|0
1590736500000|2020-05-29 07:15:00|5898.85|5898.85|5953.19|5953.19|5960.38|5960.38|5894|5894|0
1590736800000|2020-05-29 07:20:00|5946.04|5946.04|5973.18|5973.18|5992.83|5992.83|5942.47|5942.47|0
1590737100000|2020-05-29 07:25:00|5971.39|5971.39|5969.13|5969.13|5981.5|5981.5|5953.47|5953.47|0
1590737400000|2020-05-29 07:30:00|5978.06|5978.06|5975.88|5975.88|5983.85|5983.85|5966.86|5966.86|0
1590737700000|2020-05-29 07:35:00|5977.67|5977.67|5977.5|5977.5|6011.67|6011.67|5968.31|5968.31|0
1590738000000|2020-05-29 07:40:00|5970.35|5970.35|5956.25|5956.25|5970.35|5970.35|5945.25|5945.25|0
1590738300000|2020-05-29 07:45:00|5963.39|5963.39|5953.67|5953.67|5969.06|5969.06|5953.67|5953.67|0
1590738600000|2020-05-29 07:50:00|5950.1|5950.1|5948.46|5948.46|5954.59|5954.59|5943.26|5943.26|0
1590738900000|2020-05-29 07:55:00|5946.67|5946.67|5942.76|5942.76|5951.08|5951.08|5936.57|5936.57|0
1590739200000|2020-05-29 08:00:00|5943.38|5943.38|5915.86|5915.86|5950.61|5950.61|5915.86|5915.86|0
1590739500000|2020-05-29 08:05:00|5917.65|5917.65|5920.9|5920.9|5925.01|5925.01|5916.08|5916.08|0
1590739800000|2020-05-29 08:10:00|5911.97|5911.97|5936.17|5936.17|5936.17|5936.17|5911.97|5911.97|0
1590740100000|2020-05-29 08:15:00|5936.53|5936.53|5939.89|5939.89|5942.5|5942.5|5927.29|5927.29|0
1590740400000|2020-05-29 08:20:00|5945.25|5945.25|5951.41|5951.41|5951.41|5951.41|5944.26|5944.26|0
1590740700000|2020-05-29 08:25:00|5947.83|5947.83|5948.44|5948.44|5958.95|5958.95|5944.35|5944.35|0
1590741000000|2020-05-29 08:30:00|5948.13|5948.13|5949.31|5949.31|5949.31|5949.31|5941.29|5941.29|0
1590741300000|2020-05-29 08:35:00|5949.93|5949.93|5955.36|5955.36|5957.15|5957.15|5944.57|5944.57|0
1590741600000|2020-05-29 08:40:00|5948.22|5948.22|5946.43|5946.43|5948.22|5948.22|5941.07|5941.07|0
1590741900000|2020-05-29 08:45:00|5947.04|5947.04|5944.8|5944.8|5955.88|5955.88|5944.8|5944.8|0
1590742200000|2020-05-29 08:50:00|5944.71|5944.71|5946.15|5946.15|5948.28|5948.28|5944.71|5944.71|0
1590742500000|2020-05-29 08:55:00|5944.59|5944.59|5940.19|5940.19|5952.7|5952.7|5940.19|5940.19|0
1590742800000|2020-05-29 09:00:00|5941.98|5941.98|5944.05|5944.05|5948.85|5948.85|5941.7|5941.7|0
1590743100000|2020-05-29 09:05:00|5938.69|5938.69|5942.43|5942.43|5944.05|5944.05|5936.9|5936.9|0
1590743400000|2020-05-29 09:10:00|5946.01|5946.01|5959.41|5959.41|5960.99|5960.99|5944.22|5944.22|0
1590743700000|2020-05-29 09:15:00|5958.81|5958.81|5962.9|5962.9|5962.9|5962.9|5955.01|5955.01|0
1590744000000|2020-05-29 09:20:00|5962.29|5962.29|5966.26|5966.26|5966.78|5966.78|5962.29|5962.29|0
1590744300000|2020-05-29 09:25:00|5966.44|5966.44|5963.97|5963.97|5966.44|5966.44|5961.08|5961.08|0
1590744600000|2020-05-29 09:30:00|5964.82|5964.82|5978.93|5978.93|5978.93|5978.93|5961.45|5961.45|0
1590744900000|2020-05-29 09:35:00|5978.48|5978.48|5989.33|5989.33|5989.33|5989.33|5975.8|5975.8|0
1590745200000|2020-05-29 09:40:00|5991.12|5991.12|5981.26|5981.26|5997.67|5997.67|5977.69|5977.69|0
1590745500000|2020-05-29 09:45:00|5977.69|5977.69|5981.74|5981.74|5987.15|5987.15|5977.69|5977.69|0
1590745800000|2020-05-29 09:50:00|5985.31|5985.31|6011.81|6011.81|6013.51|6013.51|5985.31|5985.31|0
1590746100000|2020-05-29 09:55:00|6013.6|6013.6|6013.68|6013.68|6022.62|6022.62|6008.24|6008.24|0
1590746400000|2020-05-29 10:00:00|6013.38|6013.38|6026.78|6026.78|6032.48|6032.48|6012.03|6012.03|0
1590746700000|2020-05-29 10:05:00|6026.24|6026.24|6022.68|6022.68|6028.04|6028.04|6013.74|6013.74|0
1590747000000|2020-05-29 10:10:00|6022.37|6022.37|6011.48|6011.48|6022.37|6022.37|6009.25|6009.25|0
1590747300000|2020-05-29 10:15:00|6013.26|6013.26|6007.11|6007.11|6013.26|6013.26|6005.33|6005.33|0
1590747600000|2020-05-29 10:20:00|6005.33|6005.33|5998.33|5998.33|6005.33|6005.33|5996.54|5996.54|0
1590747900000|2020-05-29 10:25:00|6000.12|6000.12|6007.9|6007.9|6007.9|6007.9|5990.25|5990.25|0
1590748200000|2020-05-29 10:30:00|6008.25|6008.25|6001.91|6001.91|6011.91|6011.91|6001.79|6001.79|0
1590748500000|2020-05-29 10:35:00|5998.34|5998.34|5996.26|5996.26|5998.95|5998.95|5993.38|5993.38|0
1590748800000|2020-05-29 10:40:00|5998.05|5998.05|5997.26|5997.26|5998.05|5998.05|5991.9|5991.9|0
1590749100000|2020-05-29 10:45:00|5999.05|5999.05|6006.23|6006.23|6006.23|6006.23|5995.51|5995.51|0
1590749400000|2020-05-29 10:50:00|6004.45|6004.45|5999.47|5999.47|6009.81|6009.81|5999.47|5999.47|0
1590749700000|2020-05-29 10:55:00|6001.26|6001.26|6004.63|6004.63|6007.01|6007.01|5999.47|5999.47|0
1590750000000|2020-05-29 11:00:00|6005.27|6005.27|6002.62|6002.62|6010.71|6010.71|6000.83|6000.83|0
1590750300000|2020-05-29 11:05:00|6003.4|6003.4|6001.16|6001.16|6006.89|6006.89|6000.86|6000.86|0
1590750600000|2020-05-29 11:10:00|6001.37|6001.37|6010.45|6010.45|6010.45|6010.45|6001.08|6001.08|0
1590750900000|2020-05-29 11:15:00|6008.66|6008.66|6016.98|6016.98|6016.98|6016.98|6005.96|6005.96|0
1590751200000|2020-05-29 11:20:00|6018.77|6018.77|6022.16|6022.16|6029.37|6029.37|6018.77|6018.77|0
1590751500000|2020-05-29 11:25:00|6015.01|6015.01|6024.68|6024.68|6026.34|6026.34|6015.01|6015.01|0
1590751800000|2020-05-29 11:30:00|6022.9|6022.9|6020.97|6020.97|6022.9|6022.9|6009.94|6009.94|0
1590752100000|2020-05-29 11:35:00|6021.06|6021.06|6014.52|6014.52|6021.69|6021.69|6010.88|6010.88|0
1590752400000|2020-05-29 11:40:00|6013.89|6013.89|6011.65|6011.65|6017.46|6017.46|6009.96|6009.96|0
1590752700000|2020-05-29 11:45:00|6011.88|6011.88|6028.43|6028.43|6028.43|6028.43|6011.26|6011.26|0
1590753000000|2020-05-29 11:50:00|6026.64|6026.64|6029.35|6029.35|6029.35|6029.35|6024.86|6024.86|0
1590753300000|2020-05-29 11:55:00|6025.78|6025.78|6022.44|6022.44|6033.06|6033.06|6022.44|6022.44|0
1590753600000|2020-05-29 12:00:00|6018.87|6018.87|6031.39|6031.39|6031.39|6031.39|6017.08|6017.08|0
1590753900000|2020-05-29 12:05:00|6033.18|6033.18|6042.17|6042.17|6045.96|6045.96|6027.26|6027.26|0
1590754200000|2020-05-29 12:10:00|6041.76|6041.76|6044.83|6044.83|6046.79|6046.79|6040.02|6040.02|0
1590754500000|2020-05-29 12:15:00|6043.04|6043.04|6039.37|6039.37|6044.83|6044.83|6030.52|6030.52|0
1590754800000|2020-05-29 12:20:00|6039.19|6039.19|6043.42|6043.42|6049.2|6049.2|6039.19|6039.19|0
1590755100000|2020-05-29 12:25:00|6043.33|6043.33|6036.36|6036.36|6044.67|6044.67|6036.36|6036.36|0
1590755400000|2020-05-29 12:30:00|6036.54|6036.54|6022.58|6022.58|6038.36|6038.36|6020.79|6020.79|0
1590755700000|2020-05-29 12:35:00|6020.79|6020.79|6021.05|6021.05|6029.84|6029.84|6020.79|6020.79|0
1590756000000|2020-05-29 12:40:00|6012.12|6012.12|6020.29|6020.29|6022.08|6022.08|6012.12|6012.12|0
1590756300000|2020-05-29 12:45:00|6020.12|6020.12|6016.63|6016.63|6021.14|6021.14|6014.86|6014.86|0
1590756600000|2020-05-29 12:50:00|6021.99|6021.99|6030.71|6030.71|6032.5|6032.5|6016.49|6016.49|0
1590756900000|2020-05-29 12:55:00|6027.14|6027.14|6018.57|6018.57|6027.14|6027.14|6015.67|6015.67|0
1590757200000|2020-05-29 13:00:00|6016.79|6016.79|6011.43|6011.43|6016.79|6016.79|6009.95|6009.95|0
1590757500000|2020-05-29 13:05:00|6011.95|6011.95|5998.24|5998.24|6013.74|6013.74|5998.03|5998.03|0
1590757800000|2020-05-29 13:10:00|5994.67|5994.67|5988.25|5988.25|5997.84|5997.84|5988.25|5988.25|0
1590758100000|2020-05-29 13:15:00|5988.07|5988.07|5982.96|5982.96|5989.26|5989.26|5980.89|5980.89|0
1590758400000|2020-05-29 13:20:00|5984.75|5984.75|5993.93|5993.93|5995.33|5995.33|5984.75|5984.75|0
1590758700000|2020-05-29 13:25:00|5992.14|5992.14|5995.71|5995.71|5995.71|5995.71|5991.96|5991.96|0
1590759000000|2020-05-29 13:30:00|5993.93|5993.93|5977.26|5977.26|5993.93|5993.93|5976.18|5976.18|0
1590759300000|2020-05-29 13:35:00|5979.04|5979.04|5994.87|5994.87|6000.23|6000.23|5977.95|5977.95|0
1590759600000|2020-05-29 13:40:00|5996.66|5996.66|5985.52|5985.52|5996.66|5996.66|5981.94|5981.94|0
1590759900000|2020-05-29 13:45:00|5983.73|5983.73|5985.56|5985.56|5994.14|5994.14|5980.16|5980.16|0
1590760200000|2020-05-29 13:50:00|5983.77|5983.77|5995.6|5995.6|6000.96|6000.96|5983.77|5983.77|0
1590760500000|2020-05-29 13:55:00|5994.71|5994.71|5985.82|5985.82|5995.06|5995.06|5975.96|5975.96|0
1590760800000|2020-05-29 14:00:00|5986.04|5986.04|5980.72|5980.72|5999.33|5999.33|5980.72|5980.72|0
1590761100000|2020-05-29 14:05:00|5978.94|5978.94|5954.47|5954.47|5984.07|5984.07|5954.47|5954.47|0
1590761400000|2020-05-29 14:10:00|5956.26|5956.26|5966.82|5966.82|5968.09|5968.09|5949.98|5949.98|0
1590761700000|2020-05-29 14:15:00|5963.25|5963.25|5974.44|5974.44|5974.44|5974.44|5957.11|5957.11|0
1590762000000|2020-05-29 14:20:00|5976.23|5976.23|5973.14|5973.14|5980.41|5980.41|5970.05|5970.05|0
1590762300000|2020-05-29 14:25:00|5973.44|5973.44|5947.69|5947.69|5977.02|5977.02|5940.54|5940.54|0
1590762600000|2020-05-29 14:30:00|5948|5948|5947.92|5947.92|5960.22|5960.22|5943.21|5943.21|0
1590762900000|2020-05-29 14:35:00|5944.35|5944.35|5931.9|5931.9|5949.4|5949.4|5931.9|5931.9|0
1590763200000|2020-05-29 14:40:00|5930.11|5930.11|5939.19|5939.19|5948.89|5948.89|5930.11|5930.11|0
1590763500000|2020-05-29 14:45:00|5939.5|5939.5|5924.26|5924.26|5940.11|5940.11|5920.6|5920.6|0
1590763800000|2020-05-29 14:50:00|5924.43|5924.43|5926.27|5926.27|5930.43|5930.43|5924.43|5924.43|0
1590764100000|2020-05-29 14:55:00|5926.54|5926.54|5927.51|5927.51|5927.51|5927.51|5913.61|5913.61|0
1590764400000|2020-05-29 15:00:00|5929.3|5929.3|5933.67|5933.67|5934.5|5934.5|5927.13|5927.13|0
1590764700000|2020-05-29 15:05:00|5933.36|5933.36|5929.88|5929.88|5936.72|5936.72|5928.7|5928.7|0
1590765000000|2020-05-29 15:10:00|5929.36|5929.36|5916.64|5916.64|5929.54|5929.54|5914.71|5914.71|0
1590765300000|2020-05-29 15:15:00|5918.42|5918.42|5917.99|5917.99|5922.09|5922.09|5910.63|5910.63|0
1590765600000|2020-05-29 15:20:00|5917.46|5917.46|5901.38|5901.38|5921.59|5921.59|5901.38|5901.38|0
1590765900000|2020-05-29 15:25:00|5899.59|5899.59|5920.87|5920.87|5920.87|5920.87|5894.42|5894.42|0
1590995700000|2020-06-01 07:15:00|5926.02|5926.02|5935.01|5935.01|5940.43|5940.43|5926.02|5926.02|0
1590996000000|2020-06-01 07:20:00|5938.58|5938.58|5949.74|5949.74|5956.88|5956.88|5938.58|5938.58|0
1590996300000|2020-06-01 07:25:00|5950.52|5950.52|5949|5949|5952.28|5952.28|5948.82|5948.82|0
1590996600000|2020-06-01 07:30:00|5934.7|5934.7|5935.99|5935.99|5938.45|5938.45|5933.09|5933.09|0
1590996900000|2020-06-01 07:35:00|5932.42|5932.42|5912.68|5912.68|5932.42|5932.42|5912.68|5912.68|0
1590997200000|2020-06-01 07:40:00|5913.29|5913.29|5913.82|5913.82|5921.82|5921.82|5913.29|5913.29|0
1590997500000|2020-06-01 07:45:00|5917.39|5917.39|5917.65|5917.65|5920.97|5920.97|5912.03|5912.03|0
1590997800000|2020-06-01 07:50:00|5918.36|5918.36|5933.11|5933.11|5933.11|5933.11|5918.36|5918.36|0
1590998100000|2020-06-01 07:55:00|5932.89|5932.89|5905.5|5905.5|5935.14|5935.14|5905.5|5905.5|0
1590998400000|2020-06-01 08:00:00|5904.84|5904.84|5913.42|5913.42|5913.42|5913.42|5904.39|5904.39|0
1590998700000|2020-06-01 08:05:00|5914.96|5914.96|5895.23|5895.23|5918.53|5918.53|5893.23|5893.23|0
1590999000000|2020-06-01 08:10:00|5894.31|5894.31|5880.48|5880.48|5894.31|5894.31|5877.92|5877.92|0
1590999300000|2020-06-01 08:15:00|5882.26|5882.26|5856.74|5856.74|5882.26|5882.26|5852.99|5852.99|0
1590999600000|2020-06-01 08:20:00|5857.36|5857.36|5858.9|5858.9|5864.94|5864.94|5853.49|5853.49|0
1590999900000|2020-06-01 08:25:00|5858.48|5858.48|5857.89|5857.89|5858.48|5858.48|5849.2|5849.2|0
1591000200000|2020-06-01 08:30:00|5857.28|5857.28|5865.63|5865.63|5867.05|5867.05|5857.12|5857.12|0
1591000500000|2020-06-01 08:35:00|5864.4|5864.4|5873.55|5873.55|5875.33|5875.33|5864.4|5864.4|0
1591000800000|2020-06-01 08:40:00|5869.97|5869.97|5877.12|5877.12|5877.12|5877.12|5869.97|5869.97|0
1591001100000|2020-06-01 08:45:00|5882.48|5882.48|5898.56|5898.56|5898.56|5898.56|5879.77|5879.77|0
1591001400000|2020-06-01 08:50:00|5896.77|5896.77|5898.28|5898.28|5901.91|5901.91|5896.46|5896.46|0
1591001700000|2020-06-01 08:55:00|5896.68|5896.68|5898.78|5898.78|5900.62|5900.62|5895.26|5895.26|0
1591002000000|2020-06-01 09:00:00|5898.16|5898.16|5896.96|5896.96|5898.16|5898.16|5890.29|5890.29|0
1591002300000|2020-06-01 09:05:00|5895.18|5895.18|5905.59|5905.59|5907.38|5907.38|5893.39|5893.39|0
1591002600000|2020-06-01 09:10:00|5903.8|5903.8|5903.63|5903.63|5904.55|5904.55|5895.81|5895.81|0
1591002900000|2020-06-01 09:15:00|5901.84|5901.84|5909.49|5909.49|5909.49|5909.49|5901.84|5901.84|0
1591003200000|2020-06-01 09:20:00|5909.93|5909.93|5906.92|5906.92|5912.24|5912.24|5906.92|5906.92|0
1591003500000|2020-06-01 09:25:00|5912.28|5912.28|5910.8|5910.8|5918.21|5918.21|5907.23|5907.23|0
1591003800000|2020-06-01 09:30:00|5910.49|5910.49|5912.89|5912.89|5913.2|5913.2|5904.15|5904.15|0
1591004100000|2020-06-01 09:35:00|5911.1|5911.1|5907.79|5907.79|5911.54|5911.54|5904.03|5904.03|0
1591004400000|2020-06-01 09:40:00|5907.18|5907.18|5904.04|5904.04|5908.97|5908.97|5904.04|5904.04|0
1591004700000|2020-06-01 09:45:00|5904.65|5904.65|5906.83|5906.83|5907.44|5907.44|5904.12|5904.12|0
1591005000000|2020-06-01 09:50:00|5906.91|5906.91|5928.66|5928.66|5928.66|5928.66|5906.91|5906.91|0
1591005300000|2020-06-01 09:55:00|5926.87|5926.87|5920.73|5920.73|5932.23|5932.23|5920.73|5920.73|0
1591005600000|2020-06-01 10:00:00|5920.12|5920.12|5903.11|5903.11|5920.12|5920.12|5901.18|5901.18|0
1591005900000|2020-06-01 10:05:00|5902.48|5902.48|5905.37|5905.37|5905.37|5905.37|5901.68|5901.68|0
1591006200000|2020-06-01 10:10:00|5907.21|5907.21|5917.71|5917.71|5923.07|5923.07|5906.91|5906.91|0
1591006500000|2020-06-01 10:15:00|5917.53|5917.53|5919.74|5919.74|5920.66|5920.66|5915.3|5915.3|0
1591006800000|2020-06-01 10:20:00|5920.97|5920.97|5932.73|5932.73|5933.91|5933.91|5919.74|5919.74|0
1591007100000|2020-06-01 10:25:00|5934.51|5934.51|5934.82|5934.82|5934.82|5934.82|5934.51|5934.51|0
1591007400000|2020-06-01 10:30:00|5931.25|5931.25|5924.56|5924.56|5931.25|5931.25|5920.37|5920.37|0
1591007700000|2020-06-01 10:35:00|5924.83|5924.83|5935.98|5935.98|5938.48|5938.48|5924.83|5924.83|0
1591008000000|2020-06-01 10:40:00|5936.2|5936.2|5930.33|5930.33|5937.54|5937.54|5930.33|5930.33|0
1591008300000|2020-06-01 10:45:00|5931.25|5931.25|5932.4|5932.4|5932.4|5932.4|5929.47|5929.47|0
1591008600000|2020-06-01 10:50:00|5932.49|5932.49|5932.75|5932.75|5932.75|5932.75|5929.13|5929.13|0
1591008900000|2020-06-01 10:55:00|5933.06|5933.06|5941.8|5941.8|5942.43|5942.43|5933.06|5933.06|0
1591009200000|2020-06-01 11:00:00|5948.95|5948.95|5943.11|5943.11|5950.18|5950.18|5941.94|5941.94|0
1591009500000|2020-06-01 11:05:00|5942.81|5942.81|5935.66|5935.66|5945.46|5945.46|5934.73|5934.73|0
1591009800000|2020-06-01 11:10:00|5935.83|5935.83|5941.58|5941.58|5941.58|5941.58|5934.53|5934.53|0
1591010100000|2020-06-01 11:15:00|5939.79|5939.79|5943.8|5943.8|5943.8|5943.8|5936.43|5936.43|0
1591010400000|2020-06-01 11:20:00|5945.59|5945.59|5940.12|5940.12|5945.59|5945.59|5938.44|5938.44|0
1591010700000|2020-06-01 11:25:00|5941.02|5941.02|5942.53|5942.53|5945.01|5945.01|5941.02|5941.02|0
1591011000000|2020-06-01 11:30:00|5942.88|5942.88|5945.75|5945.75|5949.94|5949.94|5942.88|5942.88|0
1591011300000|2020-06-01 11:35:00|5945.45|5945.45|5952.68|5952.68|5952.68|5952.68|5943.83|5943.83|0
1591011600000|2020-06-01 11:40:00|5954.47|5954.47|5950.67|5950.67|5957.3|5957.3|5950.28|5950.28|0
1591011900000|2020-06-01 11:45:00|5950.37|5950.37|5948.58|5948.58|5952.14|5952.14|5947.96|5947.96|0
1591012200000|2020-06-01 11:50:00|5948.16|5948.16|5943.02|5943.02|5948.77|5948.77|5937.66|5937.66|0
1591012500000|2020-06-01 11:55:00|5944.81|5944.81|5939.14|5939.14|5946.68|5946.68|5935.26|5935.26|0
1591012800000|2020-06-01 12:00:00|5937.36|5937.36|5933.86|5933.86|5938.88|5938.88|5932.08|5932.08|0
1591013100000|2020-06-01 12:05:00|5935.65|5935.65|5943.11|5943.11|5943.11|5943.11|5935.65|5935.65|0
1591013400000|2020-06-01 12:10:00|5941.33|5941.33|5940.08|5940.08|5941.87|5941.87|5939.72|5939.72|0
1591013700000|2020-06-01 12:15:00|5940.17|5940.17|5932.4|5932.4|5940.17|5940.17|5932.4|5932.4|0
1591014000000|2020-06-01 12:20:00|5927.04|5927.04|5929.09|5929.09|5930.93|5930.93|5925.26|5925.26|0
1591014300000|2020-06-01 12:25:00|5929.71|5929.71|5929.09|5929.09|5931.49|5931.49|5926.13|5926.13|0
1591014600000|2020-06-01 12:30:00|5928.66|5928.66|5928.89|5928.89|5932.46|5932.46|5925.22|5925.22|0
1591014900000|2020-06-01 12:35:00|5932.46|5932.46|5930.49|5930.49|5936.16|5936.16|5930.42|5930.42|0
1591015200000|2020-06-01 12:40:00|5930.18|5930.18|5927.79|5927.79|5930.18|5930.18|5924.74|5924.74|0
1591015500000|2020-06-01 12:45:00|5928.05|5928.05|5937.14|5937.14|5942.5|5942.5|5928.05|5928.05|0
1591015800000|2020-06-01 12:50:00|5937.59|5937.59|5930.47|5930.47|5937.59|5937.59|5928.69|5928.69|0
1591016100000|2020-06-01 12:55:00|5930.26|5930.26|5924.93|5924.93|5930.68|5930.68|5923.54|5923.54|0
1591016400000|2020-06-01 13:00:00|5926.72|5926.72|5923.62|5923.62|5928.68|5928.68|5923.62|5923.62|0
1591016700000|2020-06-01 13:05:00|5925.41|5925.41|5925.41|5925.41|5927.37|5927.37|5923.18|5923.18|0
1591017000000|2020-06-01 13:10:00|5927.19|5927.19|5926.36|5926.36|5927.19|5927.19|5923.26|5923.26|0
1591017300000|2020-06-01 13:15:00|5926.1|5926.1|5931.13|5931.13|5931.22|5931.22|5924.71|5924.71|0
1591017600000|2020-06-01 13:20:00|5929.35|5929.35|5930.58|5930.58|5932.78|5932.78|5929.21|5929.21|0
1591017900000|2020-06-01 13:25:00|5930.88|5930.88|5936.36|5936.36|5940.38|5940.38|5930.88|5930.88|0
1591018200000|2020-06-01 13:30:00|5934.57|5934.57|5928.89|5928.89|5938.76|5938.76|5921.74|5921.74|0
1591018500000|2020-06-01 13:35:00|5927.1|5927.1|5927.68|5927.68|5933.3|5933.3|5925.8|5925.8|0
1591018800000|2020-06-01 13:40:00|5934.82|5934.82|5942.07|5942.07|5943.86|5943.86|5934.82|5934.82|0
1591019100000|2020-06-01 13:45:00|5940.29|5940.29|5951.34|5951.34|5951.34|5951.34|5939.55|5939.55|0
1591019400000|2020-06-01 13:50:00|5951.08|5951.08|5944.58|5944.58|5953.13|5953.13|5944.58|5944.58|0
1591019700000|2020-06-01 13:55:00|5942.8|5942.8|5937.78|5937.78|5942.8|5942.8|5937.78|5937.78|0
1591020000000|2020-06-01 14:00:00|5941.36|5941.36|5934.56|5934.56|5945.54|5945.54|5928.93|5928.93|0
1591020300000|2020-06-01 14:05:00|5938.13|5938.13|5936.87|5936.87|5942.23|5942.23|5936.87|5936.87|0
1591020600000|2020-06-01 14:10:00|5937.18|5937.18|5946.4|5946.4|5950.5|5950.5|5933.3|5933.3|0
1591020900000|2020-06-01 14:15:00|5944.61|5944.61|5943.42|5943.42|5946.84|5946.84|5943.27|5943.27|0
1591021200000|2020-06-01 14:20:00|5942.8|5942.8|5945.11|5945.11|5948.68|5948.68|5938.45|5938.45|0
1591021500000|2020-06-01 14:25:00|5946.9|5946.9|5945.11|5945.11|5953.78|5953.78|5943.23|5943.23|0
1591021800000|2020-06-01 14:30:00|5945.2|5945.2|5950.66|5950.66|5950.66|5950.66|5942.8|5942.8|0
1591022100000|2020-06-01 14:35:00|5952.44|5952.44|5953.07|5953.07|5954.64|5954.64|5947.5|5947.5|0
1591022400000|2020-06-01 14:40:00|5953.69|5953.69|5950.38|5950.38|5953.69|5953.69|5949.03|5949.03|0
1591022700000|2020-06-01 14:45:00|5952.17|5952.17|5949|5949|5952.17|5952.17|5946.96|5946.96|0
1591023000000|2020-06-01 14:50:00|5950.79|5950.79|5951.95|5951.95|5953.69|5953.69|5947.22|5947.22|0
1591023300000|2020-06-01 14:55:00|5953.74|5953.74|5948|5948|5954.44|5954.44|5943.17|5943.17|0
1591023600000|2020-06-01 15:00:00|5948.26|5948.26|5945.99|5945.99|5949.65|5949.65|5942.42|5942.42|0
1591023900000|2020-06-01 15:05:00|5944.21|5944.21|5941.96|5941.96|5948.31|5948.31|5941.96|5941.96|0
1591024200000|2020-06-01 15:10:00|5943.75|5943.75|5944.05|5944.05|5944.05|5944.05|5938.13|5938.13|0
1591024500000|2020-06-01 15:15:00|5944.26|5944.26|5951.17|5951.17|5952.51|5952.51|5941.18|5941.18|0
1591024800000|2020-06-01 15:20:00|5954.74|5954.74|5954.23|5954.23|5955.05|5955.05|5946.78|5946.78|0
1591025100000|2020-06-01 15:25:00|5950.65|5950.65|5951.49|5951.49|5959|5959|5942.03|5942.03|0
1591082100000|2020-06-02 07:15:00|5972.55|5972.55|5949.62|5949.62|5972.55|5972.55|5946.63|5946.63|0
1591082400000|2020-06-02 07:20:00|5947.84|5947.84|5941.58|5941.58|5951.44|5951.44|5936.37|5936.37|0
1591082700000|2020-06-02 07:25:00|5941.75|5941.75|5960.84|5960.84|5961.93|5961.93|5941.32|5941.32|0
1591083000000|2020-06-02 07:30:00|5962.62|5962.62|5954.61|5954.61|5966.25|5966.25|5952.82|5952.82|0
1591083300000|2020-06-02 07:35:00|5952.76|5952.76|5952.45|5952.45|5960.68|5960.68|5947.05|5947.05|0
1591083600000|2020-06-02 07:40:00|5952.01|5952.01|5965.24|5965.24|5966.68|5966.68|5950|5950|0
1591083900000|2020-06-02 07:45:00|5968.81|5968.81|5969.55|5969.55|5973.02|5973.02|5956.63|5956.63|0
1591084200000|2020-06-02 07:50:00|5973.13|5973.13|5959.52|5959.52|5973.13|5973.13|5954.78|5954.78|0
1591084500000|2020-06-02 07:55:00|5959.61|5959.61|5968.5|5968.5|5973.86|5973.86|5959.61|5959.61|0
1591084800000|2020-06-02 08:00:00|5968.85|5968.85|5961.46|5961.46|5969.37|5969.37|5956.43|5956.43|0
1591085100000|2020-06-02 08:05:00|5962.69|5962.69|5969.05|5969.05|5973.84|5973.84|5962.69|5962.69|0
1591085400000|2020-06-02 08:10:00|5968.6|5968.6|5966.77|5966.77|5971.61|5971.61|5962.67|5962.67|0
1591085700000|2020-06-02 08:15:00|5964.98|5964.98|5974.23|5974.23|5975.7|5975.7|5956.05|5956.05|0
1591086000000|2020-06-02 08:20:00|5974|5974|5985.89|5985.89|5989.47|5989.47|5974|5974|0
1591086300000|2020-06-02 08:25:00|5987.68|5987.68|5988.77|5988.77|5993.84|5993.84|5987.68|5987.68|0
1591086600000|2020-06-02 08:30:00|5988.6|5988.6|5994.87|5994.87|5999.63|5999.63|5988.6|5988.6|0
1591086900000|2020-06-02 08:35:00|5993.09|5993.09|5990.49|5990.49|5996.27|5996.27|5990.29|5990.29|0
1591087200000|2020-06-02 08:40:00|5983.34|5983.34|5979.89|5979.89|5986.91|5986.91|5979.89|5979.89|0
1591087500000|2020-06-02 08:45:00|5981.67|5981.67|5985.51|5985.51|5989.17|5989.17|5981.63|5981.63|0
1591087800000|2020-06-02 08:50:00|5985.82|5985.82|5984.75|5984.75|5999.74|5999.74|5982.96|5982.96|0
1591088100000|2020-06-02 08:55:00|5982.96|5982.96|5972.85|5972.85|5984.13|5984.13|5967.49|5967.49|0
1591088400000|2020-06-02 09:00:00|5974.64|5974.64|5974.49|5974.49|5975.1|5975.1|5969.28|5969.28|0
1591088700000|2020-06-02 09:05:00|5974.18|5974.18|5971.77|5971.77|5980.1|5980.1|5969.12|5969.12|0
1591089000000|2020-06-02 09:10:00|5972.12|5972.12|5973.47|5973.47|5974.86|5974.86|5971.29|5971.29|0
1591089300000|2020-06-02 09:15:00|5971.68|5971.68|5967.85|5967.85|5971.68|5971.68|5967.85|5967.85|0
1591089600000|2020-06-02 09:20:00|5971.42|5971.42|5984.19|5984.19|5984.5|5984.5|5970.9|5970.9|0
1591089900000|2020-06-02 09:25:00|5989.55|5989.55|5991.51|5991.51|5996.7|5996.7|5988.92|5988.92|0
1591090200000|2020-06-02 09:30:00|5989.73|5989.73|6009.89|6009.89|6009.89|6009.89|5987.77|5987.77|0
1591090500000|2020-06-02 09:35:00|6011.68|6011.68|6009.29|6009.29|6014.3|6014.3|6009.29|6009.29|0
1591090800000|2020-06-02 09:40:00|6011.08|6011.08|6021.05|6021.05|6021.05|6021.05|6011.08|6011.08|0
1591091100000|2020-06-02 09:45:00|6021.36|6021.36|6021.85|6021.85|6027.03|6027.03|6021.36|6021.36|0
1591091400000|2020-06-02 09:50:00|6022.11|6022.11|6021.06|6021.06|6027.02|6027.02|6020.32|6020.32|0
1591091700000|2020-06-02 09:55:00|6019.27|6019.27|6022.25|6022.25|6027.87|6027.87|6019.27|6019.27|0
1591092000000|2020-06-02 10:00:00|6021.99|6021.99|6025.55|6025.55|6025.55|6025.55|6018.61|6018.61|0
1591092300000|2020-06-02 10:05:00|6025.76|6025.76|6034.29|6034.29|6039.96|6039.96|6023.82|6023.82|0
1591092600000|2020-06-02 10:10:00|6034.08|6034.08|6040.36|6040.36|6043.24|6043.24|6033.2|6033.2|0
1591092900000|2020-06-02 10:15:00|6036.79|6036.79|6036.06|6036.06|6037.85|6037.85|6033.22|6033.22|0
1591093200000|2020-06-02 10:20:00|6034.27|6034.27|6032.33|6032.33|6034.36|6034.36|6032.16|6032.16|0
1591093500000|2020-06-02 10:25:00|6035.91|6035.91|6031.23|6031.23|6035.91|6035.91|6027.14|6027.14|0
1591093800000|2020-06-02 10:30:00|6031.32|6031.32|6023.65|6023.65|6031.41|6031.41|6023.65|6023.65|0
1591094100000|2020-06-02 10:35:00|6023.34|6023.34|6012.66|6012.66|6023.34|6023.34|6006.52|6006.52|0
1591094400000|2020-06-02 10:40:00|6010.88|6010.88|6003.52|6003.52|6015.32|6015.32|6003.52|6003.52|0
1591094700000|2020-06-02 10:45:00|6007.09|6007.09|6020.69|6020.69|6020.69|6020.69|6007.09|6007.09|0
1591095000000|2020-06-02 10:50:00|6019.73|6019.73|6016.35|6016.35|6023.22|6023.22|6014.56|6014.56|0
1591095300000|2020-06-02 10:55:00|6015.74|6015.74|6021.78|6021.78|6021.87|6021.87|6015.74|6015.74|0
1591095600000|2020-06-02 11:00:00|6021.34|6021.34|6021.85|6021.85|6028.38|6028.38|6017.06|6017.06|0
1591095900000|2020-06-02 11:05:00|6020.07|6020.07|6022.76|6022.76|6024.54|6024.54|6017.08|6017.08|0
1591096200000|2020-06-02 11:10:00|6024.54|6024.54|6019.23|6019.23|6024.54|6024.54|6015.4|6015.4|0
1591096500000|2020-06-02 11:15:00|6021.02|6021.02|6019.83|6019.83|6021.02|6021.02|6016.06|6016.06|0
1591096800000|2020-06-02 11:20:00|6020.53|6020.53|6034.36|6034.36|6034.36|6034.36|6020.53|6020.53|0
1591097100000|2020-06-02 11:25:00|6034.96|6034.96|6029.41|6029.41|6034.96|6034.96|6025.84|6025.84|0
1591097400000|2020-06-02 11:30:00|6029.67|6029.67|6027.87|6027.87|6031.8|6031.8|6026.94|6026.94|0
1591097700000|2020-06-02 11:35:00|6028.76|6028.76|6036.3|6036.3|6038.26|6038.26|6028.54|6028.54|0
1591098000000|2020-06-02 11:40:00|6036.47|6036.47|6035.37|6035.37|6040.35|6040.35|6034.97|6034.97|0
1591098300000|2020-06-02 11:45:00|6035.06|6035.06|6031.05|6031.05|6035.06|6035.06|6029.27|6029.27|0
1591098600000|2020-06-02 11:50:00|6031.31|6031.31|6033.38|6033.38|6033.66|6033.66|6031.31|6031.31|0
1591098900000|2020-06-02 11:55:00|6031.59|6031.59|6032.87|6032.87|6032.87|6032.87|6025.9|6025.9|0
1591099200000|2020-06-02 12:00:00|6034.66|6034.66|6041.3|6041.3|6044.91|6044.91|6034.66|6034.66|0
1591099500000|2020-06-02 12:05:00|6041.12|6041.12|6033.9|6033.9|6044.58|6044.58|6033.9|6033.9|0
1591099800000|2020-06-02 12:10:00|6034.25|6034.25|6023.45|6023.45|6034.25|6034.25|6019.61|6019.61|0
1591100100000|2020-06-02 12:15:00|6023.11|6023.11|6025.46|6025.46|6029.93|6029.93|6021.97|6021.97|0
1591100400000|2020-06-02 12:20:00|6025.37|6025.37|6024.75|6024.75|6025.37|6025.37|6022.96|6022.96|0
1591100700000|2020-06-02 12:25:00|6022.96|6022.96|6024.73|6024.73|6026.54|6026.54|6021.09|6021.09|0
1591101000000|2020-06-02 12:30:00|6022.95|6022.95|6028.39|6028.39|6028.39|6028.39|6022.95|6022.95|0
1591101300000|2020-06-02 12:35:00|6031.97|6031.97|6024.66|6024.66|6031.97|6031.97|6024.66|6024.66|0
1591101600000|2020-06-02 12:40:00|6024.48|6024.48|6003.56|6003.56|6024.48|6024.48|6003.56|6003.56|0
1591101900000|2020-06-02 12:45:00|6003.39|6003.39|5992.85|5992.85|6003.39|6003.39|5983.83|5983.83|0
1591102200000|2020-06-02 12:50:00|5994.64|5994.64|5996.92|5996.92|6003.83|6003.83|5991.56|5991.56|0
1591102500000|2020-06-02 12:55:00|5997.14|5997.14|6007.22|6007.22|6012.89|6012.89|5997.12|5997.12|0
1591102800000|2020-06-02 13:00:00|6009.01|6009.01|6003.31|6003.31|6011.11|6011.11|5999.73|5999.73|0
1591103100000|2020-06-02 13:05:00|6006.88|6006.88|6007.72|6007.72|6007.72|6007.72|5999.39|5999.39|0
1591103400000|2020-06-02 13:10:00|6005.94|6005.94|6006.63|6006.63|6010.46|6010.46|6005.94|6005.94|0
1591103700000|2020-06-02 13:15:00|6008.42|6008.42|6012.91|6012.91|6014.26|6014.26|6005.15|6005.15|0
1591104000000|2020-06-02 13:20:00|6011.13|6011.13|6009|6009|6015.7|6015.7|6007.55|6007.55|0
1591104300000|2020-06-02 13:25:00|6007.21|6007.21|6007.04|6007.04|6014.79|6014.79|6007.04|6007.04|0
1591104600000|2020-06-02 13:30:00|6008.83|6008.83|6001.56|6001.56|6008.83|6008.83|5995.55|5995.55|0
1591104900000|2020-06-02 13:35:00|5997.99|5997.99|5979.93|5979.93|5997.99|5997.99|5976.53|5976.53|0
1591105200000|2020-06-02 13:40:00|5980.11|5980.11|5982.14|5982.14|5987.25|5987.25|5974.75|5974.75|0
1591105500000|2020-06-02 13:45:00|5980.36|5980.36|5988.49|5988.49|5990.27|5990.27|5978.4|5978.4|0
1591105800000|2020-06-02 13:50:00|5986.7|5986.7|5988.66|5988.66|5998.11|5998.11|5986.44|5986.44|0
1591106100000|2020-06-02 13:55:00|5990.45|5990.45|6003.81|6003.81|6003.81|6003.81|5987.94|5987.94|0
1591106400000|2020-06-02 14:00:00|6004.11|6004.11|6003.6|6003.6|6012.45|6012.45|6000.54|6000.54|0
1591106700000|2020-06-02 14:05:00|6003.34|6003.34|6003.81|6003.81|6007.84|6007.84|6001.12|6001.12|0
1591107000000|2020-06-02 14:10:00|6003.99|6003.99|6006.78|6006.78|6006.78|6006.78|6000.24|6000.24|0
1591107300000|2020-06-02 14:15:00|6006.56|6006.56|6005.65|6005.65|6006.56|6006.56|6000.07|6000.07|0
1591107600000|2020-06-02 14:20:00|6005.95|6005.95|6021.54|6021.54|6027.21|6027.21|6005.95|6005.95|0
1591107900000|2020-06-02 14:25:00|6019.76|6019.76|6020.73|6020.73|6024.3|6024.3|6017.16|6017.16|0
1591108200000|2020-06-02 14:30:00|6022.83|6022.83|6030.16|6030.16|6035.64|6035.64|6020.83|6020.83|0
1591108500000|2020-06-02 14:35:00|6030.33|6030.33|6031.44|6031.44|6036.39|6036.39|6029.66|6029.66|0
1591108800000|2020-06-02 14:40:00|6031.14|6031.14|6021.66|6021.66|6033.34|6033.34|6021.66|6021.66|0
1591109100000|2020-06-02 14:45:00|6021.75|6021.75|6008.75|6008.75|6025.94|6025.94|6005.79|6005.79|0
1591109400000|2020-06-02 14:50:00|6006.97|6006.97|6024.13|6024.13|6025.61|6025.61|6004.87|6004.87|0
1591109700000|2020-06-02 14:55:00|6027.7|6027.7|6038.62|6038.62|6041.02|6041.02|6027.7|6027.7|0
1591110000000|2020-06-02 15:00:00|6038.01|6038.01|6039.33|6039.33|6042.9|6042.9|6027.4|6027.4|0
1591110300000|2020-06-02 15:05:00|6037.54|6037.54|6022.22|6022.22|6037.75|6037.75|6022.22|6022.22|0
1591110600000|2020-06-02 15:10:00|6022.4|6022.4|6032.93|6032.93|6038.41|6038.41|6022.4|6022.4|0
1591110900000|2020-06-02 15:15:00|6032.62|6032.62|6048.98|6048.98|6055.04|6055.04|6032.62|6032.62|0
1591111200000|2020-06-02 15:20:00|6049.29|6049.29|6063.68|6063.68|6063.68|6063.68|6047.81|6047.81|0
1591111500000|2020-06-02 15:25:00|6061.89|6061.89|6057.88|6057.88|6063.68|6063.68|6049.63|6049.63|0
1591168500000|2020-06-03 07:15:00|6098.92|6098.92|6121.15|6121.15|6121.15|6121.15|6098.92|6098.92|0
1591168800000|2020-06-03 07:20:00|6119.36|6119.36|6135.04|6135.04|6147.55|6147.55|6115.79|6115.79|0
1591169100000|2020-06-03 07:25:00|6133.25|6133.25|6132.53|6132.53|6138.13|6138.13|6126.04|6126.04|0
1591169400000|2020-06-03 07:30:00|6130.74|6130.74|6129.45|6129.45|6134.66|6134.66|6129.01|6129.01|0
1591169700000|2020-06-03 07:35:00|6129.79|6129.79|6154.65|6154.65|6160.36|6160.36|6129.79|6129.79|0
1591170000000|2020-06-03 07:40:00|6156.44|6156.44|6154.61|6154.61|6163.58|6163.58|6152.87|6152.87|0
1591170300000|2020-06-03 07:45:00|6156.4|6156.4|6164.48|6164.48|6165|6165|6156.19|6156.19|0
1591170600000|2020-06-03 07:50:00|6165.09|6165.09|6175.45|6175.45|6177.24|6177.24|6164.48|6164.48|0
1591170900000|2020-06-03 07:55:00|6177.24|6177.24|6176.84|6176.84|6179.8|6179.8|6168.07|6168.07|0
1591171200000|2020-06-03 08:00:00|6175.05|6175.05|6183.89|6183.89|6183.89|6183.89|6175.05|6175.05|0
1591171500000|2020-06-03 08:05:00|6184.41|6184.41|6188.04|6188.04|6189.82|6189.82|6181.51|6181.51|0
1591171800000|2020-06-03 08:10:00|6188.39|6188.39|6183.19|6183.19|6188.39|6188.39|6180.69|6180.69|0
1591172100000|2020-06-03 08:15:00|6184.09|6184.09|6186.11|6186.11|6187.99|6187.99|6182.57|6182.57|0
1591172400000|2020-06-03 08:20:00|6187.9|6187.9|6192.05|6192.05|6192.05|6192.05|6184.33|6184.33|0
1591172700000|2020-06-03 08:25:00|6193.84|6193.84|6194.96|6194.96|6195.45|6195.45|6186.63|6186.63|0
1591173000000|2020-06-03 08:30:00|6194.33|6194.33|6201.21|6201.21|6206.57|6206.57|6191.57|6191.57|0
1591173300000|2020-06-03 08:35:00|6202.32|6202.32|6202.93|6202.93|6213.3|6213.3|6200.84|6200.84|0
1591173600000|2020-06-03 08:40:00|6204.71|6204.71|6204.38|6204.38|6208.98|6208.98|6202.93|6202.93|0
1591173900000|2020-06-03 08:45:00|6204.08|6204.08|6210.58|6210.58|6213.54|6213.54|6200.72|6200.72|0
1591174200000|2020-06-03 08:50:00|6211.36|6211.36|6225.72|6225.72|6227.51|6227.51|6211.36|6211.36|0
1591174500000|2020-06-03 08:55:00|6227.51|6227.51|6239.19|6239.19|6240.43|6240.43|6227.51|6227.51|0
1591174800000|2020-06-03 09:00:00|6240.3|6240.3|6230.51|6230.51|6246.89|6246.89|6229.59|6229.59|0
1591175100000|2020-06-03 09:05:00|6230.2|6230.2|6238.65|6238.65|6240.43|6240.43|6229.59|6229.59|0
1591175400000|2020-06-03 09:10:00|6236.87|6236.87|6245.8|6245.8|6245.8|6245.8|6236.87|6236.87|0
1591175700000|2020-06-03 09:15:00|6245.63|6245.63|6237.01|6237.01|6250.21|6250.21|6237.01|6237.01|0
1591176000000|2020-06-03 09:20:00|6233.44|6233.44|6233.4|6233.4|6233.44|6233.44|6227.64|6227.64|0
1591176300000|2020-06-03 09:25:00|6232.98|6232.98|6244.08|6244.08|6244.08|6244.08|6228.39|6228.39|0
1591176600000|2020-06-03 09:30:00|6244.3|6244.3|6245.25|6245.25|6246.12|6246.12|6242.23|6242.23|0
1591176900000|2020-06-03 09:35:00|6243.46|6243.46|6244.36|6244.36|6246.01|6246.01|6242.13|6242.13|0
1591177200000|2020-06-03 09:40:00|6246.14|6246.14|6246.37|6246.37|6247.31|6247.31|6241.95|6241.95|0
1591177500000|2020-06-03 09:45:00|6246.16|6246.16|6249.18|6249.18|6250.97|6250.97|6246.16|6246.16|0
1591177800000|2020-06-03 09:50:00|6249.61|6249.61|6255.34|6255.34|6255.34|6255.34|6249.61|6249.61|0
1591178100000|2020-06-03 09:55:00|6255.17|6255.17|6265.51|6265.51|6267.47|6267.47|6255.17|6255.17|0
1591178400000|2020-06-03 10:00:00|6263.72|6263.72|6251.42|6251.42|6263.72|6263.72|6250.65|6250.65|0
1591178700000|2020-06-03 10:05:00|6249.64|6249.64|6247.65|6247.65|6249.64|6249.64|6242.89|6242.89|0
1591179000000|2020-06-03 10:10:00|6247.35|6247.35|6256.42|6256.42|6258.77|6258.77|6247.35|6247.35|0
1591179300000|2020-06-03 10:15:00|6258.21|6258.21|6261.48|6261.48|6263.48|6263.48|6258.21|6258.21|0
1591179600000|2020-06-03 10:20:00|6263.26|6263.26|6265.26|6265.26|6265.57|6265.57|6260.43|6260.43|0
1591179900000|2020-06-03 10:25:00|6263.47|6263.47|6267.31|6267.31|6269.22|6269.22|6263.47|6263.47|0
1591180200000|2020-06-03 10:30:00|6265.52|6265.52|6250.72|6250.72|6265.83|6265.83|6250.72|6250.72|0
1591180500000|2020-06-03 10:35:00|6243.57|6243.57|6246.71|6246.71|6251.05|6251.05|6242.94|6242.94|0
1591180800000|2020-06-03 10:40:00|6246.35|6246.35|6249.16|6249.16|6251.1|6251.1|6246.35|6246.35|0
1591181100000|2020-06-03 10:45:00|6249.77|6249.77|6243.96|6243.96|6249.86|6249.86|6243.96|6243.96|0
1591181400000|2020-06-03 10:50:00|6245.75|6245.75|6238.58|6238.58|6249.32|6249.32|6238.58|6238.58|0
1591181700000|2020-06-03 10:55:00|6238.89|6238.89|6244.15|6244.15|6246.47|6246.47|6237.76|6237.76|0
1591182000000|2020-06-03 11:00:00|6242.81|6242.81|6249.55|6249.55|6249.55|6249.55|6235.31|6235.31|0
1591182300000|2020-06-03 11:05:00|6249.37|6249.37|6259.36|6259.36|6264.72|6264.72|6245.71|6245.71|0
1591182600000|2020-06-03 11:10:00|6262.94|6262.94|6262.64|6262.64|6264.72|6264.72|6256.65|6256.65|0
1591182900000|2020-06-03 11:15:00|6264.43|6264.43|6263.23|6263.23|6265.04|6265.04|6261.17|6261.17|0
1591183200000|2020-06-03 11:20:00|6263.54|6263.54|6242.56|6242.56|6263.8|6263.8|6242.56|6242.56|0
1591183500000|2020-06-03 11:25:00|6238.99|6238.99|6238.59|6238.59|6238.99|6238.99|6236.98|6236.98|0
1591183800000|2020-06-03 11:30:00|6238.42|6238.42|6226.93|6226.93|6243.34|6243.34|6226.93|6226.93|0
1591184100000|2020-06-03 11:35:00|6227.67|6227.67|6233.6|6233.6|6237.17|6237.17|6227.67|6227.67|0
1591184400000|2020-06-03 11:40:00|6237.17|6237.17|6237.35|6237.35|6238.96|6238.96|6237.17|6237.17|0
1591184700000|2020-06-03 11:45:00|6237.17|6237.17|6253.7|6253.7|6253.7|6253.7|6237.17|6237.17|0
1591185000000|2020-06-03 11:50:00|6255.48|6255.48|6251.07|6251.07|6259.32|6259.32|6249.26|6249.26|0
1591185300000|2020-06-03 11:55:00|6249.29|6249.29|6250.99|6250.99|6254.26|6254.26|6248.81|6248.81|0
1591185600000|2020-06-03 12:00:00|6250.57|6250.57|6245.33|6245.33|6251.69|6251.69|6244.81|6244.81|0
1591185900000|2020-06-03 12:05:00|6238.19|6238.19|6238.63|6238.63|6243.24|6243.24|6232.52|6232.52|0
1591186200000|2020-06-03 12:10:00|6240.42|6240.42|6250.23|6250.23|6256.5|6256.5|6238.63|6238.63|0
1591186500000|2020-06-03 12:15:00|6250.41|6250.41|6257.38|6257.38|6261.04|6261.04|6242.6|6242.6|0
1591186800000|2020-06-03 12:20:00|6262.74|6262.74|6255.59|6255.59|6265.32|6265.32|6255.37|6255.37|0
1591187100000|2020-06-03 12:25:00|6259.16|6259.16|6259.14|6259.14|6262.15|6262.15|6259.14|6259.14|0
1591187400000|2020-06-03 12:30:00|6259.59|6259.59|6260.27|6260.27|6264.29|6264.29|6258.93|6258.93|0
1591187700000|2020-06-03 12:35:00|6258.48|6258.48|6254.76|6254.76|6260.27|6260.27|6254.76|6254.76|0
1591188000000|2020-06-03 12:40:00|6252.97|6252.97|6259.21|6259.21|6261|6261|6252.97|6252.97|0
1591188300000|2020-06-03 12:45:00|6261|6261|6256.05|6256.05|6261|6261|6254.72|6254.72|0
1591188600000|2020-06-03 12:50:00|6255.38|6255.38|6274.58|6274.58|6276.04|6276.04|6255.16|6255.16|0
1591188900000|2020-06-03 12:55:00|6269.22|6269.22|6267.86|6267.86|6270.92|6270.92|6267.86|6267.86|0
1591189200000|2020-06-03 13:00:00|6268.47|6268.47|6269.84|6269.84|6269.84|6269.84|6263.37|6263.37|0
1591189500000|2020-06-03 13:05:00|6270.05|6270.05|6276.03|6276.03|6276.17|6276.17|6268.93|6268.93|0
1591189800000|2020-06-03 13:10:00|6274.24|6274.24|6269.89|6269.89|6274.24|6274.24|6269.89|6269.89|0
1591190100000|2020-06-03 13:15:00|6271.68|6271.68|6275.78|6275.78|6277.04|6277.04|6271.68|6271.68|0
1591190400000|2020-06-03 13:20:00|6275.51|6275.51|6287.52|6287.52|6287.52|6287.52|6275.51|6275.51|0
1591190700000|2020-06-03 13:25:00|6283.95|6283.95|6281.16|6281.16|6286.47|6286.47|6276.06|6276.06|0
1591191000000|2020-06-03 13:30:00|6282.95|6282.95|6298.28|6298.28|6301.85|6301.85|6279.37|6279.37|0
1591191300000|2020-06-03 13:35:00|6301.85|6301.85|6287.49|6287.49|6303.42|6303.42|6282.38|6282.38|0
1591191600000|2020-06-03 13:40:00|6289.28|6289.28|6295.24|6295.24|6295.24|6295.24|6283.91|6283.91|0
1591191900000|2020-06-03 13:45:00|6297.03|6297.03|6299.83|6299.83|6300|6300|6293.46|6293.46|0
1591192200000|2020-06-03 13:50:00|6298.04|6298.04|6297.6|6297.6|6314.47|6314.47|6295.82|6295.82|0
1591192500000|2020-06-03 13:55:00|6295.82|6295.82|6286.18|6286.18|6303.48|6303.48|6279.52|6279.52|0
1591192800000|2020-06-03 14:00:00|6286.35|6286.35|6312.54|6312.54|6312.54|6312.54|6284.56|6284.56|0
1591193100000|2020-06-03 14:05:00|6314.32|6314.32|6308.02|6308.02|6316.54|6316.54|6306.87|6306.87|0
1591193400000|2020-06-03 14:10:00|6307.35|6307.35|6308.09|6308.09|6309.87|6309.87|6298.42|6298.42|0
1591193700000|2020-06-03 14:15:00|6302.73|6302.73|6311.54|6311.54|6315.42|6315.42|6299.77|6299.77|0
1591194000000|2020-06-03 14:20:00|6310.19|6310.19|6321.53|6321.53|6321.53|6321.53|6309.58|6309.58|0
1591194300000|2020-06-03 14:25:00|6319.74|6319.74|6321.62|6321.62|6323.58|6323.58|6319.12|6319.12|0
1591194600000|2020-06-03 14:30:00|6323.41|6323.41|6329.19|6329.19|6332.76|6332.76|6323.41|6323.41|0
1591194900000|2020-06-03 14:35:00|6330.98|6330.98|6343.1|6343.1|6346.67|6346.67|6330.98|6330.98|0
1591195200000|2020-06-03 14:40:00|6343.28|6343.28|6343.43|6343.43|6343.65|6343.65|6331.04|6331.04|0
1591195500000|2020-06-03 14:45:00|6341.64|6341.64|6329.44|6329.44|6345.44|6345.44|6325.56|6325.56|0
1591195800000|2020-06-03 14:50:00|6333.02|6333.02|6323.31|6323.31|6333.63|6333.63|6321.52|6321.52|0
1591196100000|2020-06-03 14:55:00|6321.52|6321.52|6299.62|6299.62|6327.5|6327.5|6299.62|6299.62|0
1591196400000|2020-06-03 15:00:00|6290.68|6290.68|6307.83|6307.83|6312.78|6312.78|6290.68|6290.68|0
1591196700000|2020-06-03 15:05:00|6309.62|6309.62|6313.34|6313.34|6318.73|6318.73|6307.83|6307.83|0
1591197000000|2020-06-03 15:10:00|6315.13|6315.13|6321.37|6321.37|6326.45|6326.45|6313.52|6313.52|0
1591197300000|2020-06-03 15:15:00|6321.54|6321.54|6317.41|6317.41|6332.62|6332.62|6316.49|6316.49|0
1591197600000|2020-06-03 15:20:00|6316.99|6316.99|6313.69|6313.69|6317.85|6317.85|6310.92|6310.92|0
1591197900000|2020-06-03 15:25:00|6315.48|6315.48|6324.75|6324.75|6325.4|6325.4|6298|6298|0
1591168500000|2020-06-03 07:15:00|6098.92|6098.92|6121.15|6121.15|6121.15|6121.15|6098.92|6098.92|0
1591168800000|2020-06-03 07:20:00|6119.36|6119.36|6135.04|6135.04|6147.55|6147.55|6115.79|6115.79|0
1591169100000|2020-06-03 07:25:00|6133.25|6133.25|6132.53|6132.53|6138.13|6138.13|6126.04|6126.04|0
1591169400000|2020-06-03 07:30:00|6130.74|6130.74|6129.45|6129.45|6134.66|6134.66|6129.01|6129.01|0
1591169700000|2020-06-03 07:35:00|6129.79|6129.79|6154.65|6154.65|6160.36|6160.36|6129.79|6129.79|0
1591170000000|2020-06-03 07:40:00|6156.44|6156.44|6154.61|6154.61|6163.58|6163.58|6152.87|6152.87|0
1591170300000|2020-06-03 07:45:00|6156.4|6156.4|6164.48|6164.48|6165|6165|6156.19|6156.19|0
1591170600000|2020-06-03 07:50:00|6165.09|6165.09|6175.45|6175.45|6177.24|6177.24|6164.48|6164.48|0
1591170900000|2020-06-03 07:55:00|6177.24|6177.24|6176.84|6176.84|6179.8|6179.8|6168.07|6168.07|0
1591171200000|2020-06-03 08:00:00|6175.05|6175.05|6183.89|6183.89|6183.89|6183.89|6175.05|6175.05|0
1591171500000|2020-06-03 08:05:00|6184.41|6184.41|6188.04|6188.04|6189.82|6189.82|6181.51|6181.51|0
1591171800000|2020-06-03 08:10:00|6188.39|6188.39|6183.19|6183.19|6188.39|6188.39|6180.69|6180.69|0
1591172100000|2020-06-03 08:15:00|6184.09|6184.09|6186.11|6186.11|6187.99|6187.99|6182.57|6182.57|0
1591172400000|2020-06-03 08:20:00|6187.9|6187.9|6192.05|6192.05|6192.05|6192.05|6184.33|6184.33|0
1591172700000|2020-06-03 08:25:00|6193.84|6193.84|6194.96|6194.96|6195.45|6195.45|6186.63|6186.63|0
1591173000000|2020-06-03 08:30:00|6194.33|6194.33|6201.21|6201.21|6206.57|6206.57|6191.57|6191.57|0
1591173300000|2020-06-03 08:35:00|6202.32|6202.32|6202.93|6202.93|6213.3|6213.3|6200.84|6200.84|0
1591173600000|2020-06-03 08:40:00|6204.71|6204.71|6204.38|6204.38|6208.98|6208.98|6202.93|6202.93|0
1591173900000|2020-06-03 08:45:00|6204.08|6204.08|6210.58|6210.58|6213.54|6213.54|6200.72|6200.72|0
1591174200000|2020-06-03 08:50:00|6211.36|6211.36|6225.72|6225.72|6227.51|6227.51|6211.36|6211.36|0
1591174500000|2020-06-03 08:55:00|6227.51|6227.51|6239.19|6239.19|6240.43|6240.43|6227.51|6227.51|0
1591174800000|2020-06-03 09:00:00|6240.3|6240.3|6230.51|6230.51|6246.89|6246.89|6229.59|6229.59|0
1591175100000|2020-06-03 09:05:00|6230.2|6230.2|6238.65|6238.65|6240.43|6240.43|6229.59|6229.59|0
1591175400000|2020-06-03 09:10:00|6236.87|6236.87|6245.8|6245.8|6245.8|6245.8|6236.87|6236.87|0
1591175700000|2020-06-03 09:15:00|6245.63|6245.63|6237.01|6237.01|6250.21|6250.21|6237.01|6237.01|0
1591176000000|2020-06-03 09:20:00|6233.44|6233.44|6233.4|6233.4|6233.44|6233.44|6227.64|6227.64|0
1591176300000|2020-06-03 09:25:00|6232.98|6232.98|6244.08|6244.08|6244.08|6244.08|6228.39|6228.39|0
1591176600000|2020-06-03 09:30:00|6244.3|6244.3|6245.25|6245.25|6246.12|6246.12|6242.23|6242.23|0
1591176900000|2020-06-03 09:35:00|6243.46|6243.46|6244.36|6244.36|6246.01|6246.01|6242.13|6242.13|0
1591177200000|2020-06-03 09:40:00|6246.14|6246.14|6246.37|6246.37|6247.31|6247.31|6241.95|6241.95|0
1591177500000|2020-06-03 09:45:00|6246.16|6246.16|6249.18|6249.18|6250.97|6250.97|6246.16|6246.16|0
1591177800000|2020-06-03 09:50:00|6249.61|6249.61|6255.34|6255.34|6255.34|6255.34|6249.61|6249.61|0
1591178100000|2020-06-03 09:55:00|6255.17|6255.17|6265.51|6265.51|6267.47|6267.47|6255.17|6255.17|0
1591178400000|2020-06-03 10:00:00|6263.72|6263.72|6251.42|6251.42|6263.72|6263.72|6250.65|6250.65|0
1591178700000|2020-06-03 10:05:00|6249.64|6249.64|6247.65|6247.65|6249.64|6249.64|6242.89|6242.89|0
1591179000000|2020-06-03 10:10:00|6247.35|6247.35|6256.42|6256.42|6258.77|6258.77|6247.35|6247.35|0
1591179300000|2020-06-03 10:15:00|6258.21|6258.21|6261.48|6261.48|6263.48|6263.48|6258.21|6258.21|0
1591179600000|2020-06-03 10:20:00|6263.26|6263.26|6265.26|6265.26|6265.57|6265.57|6260.43|6260.43|0
1591179900000|2020-06-03 10:25:00|6263.47|6263.47|6267.31|6267.31|6269.22|6269.22|6263.47|6263.47|0
1591180200000|2020-06-03 10:30:00|6265.52|6265.52|6250.72|6250.72|6265.83|6265.83|6250.72|6250.72|0
1591180500000|2020-06-03 10:35:00|6243.57|6243.57|6246.71|6246.71|6251.05|6251.05|6242.94|6242.94|0
1591180800000|2020-06-03 10:40:00|6246.35|6246.35|6249.16|6249.16|6251.1|6251.1|6246.35|6246.35|0
1591181100000|2020-06-03 10:45:00|6249.77|6249.77|6243.96|6243.96|6249.86|6249.86|6243.96|6243.96|0
1591181400000|2020-06-03 10:50:00|6245.75|6245.75|6238.58|6238.58|6249.32|6249.32|6238.58|6238.58|0
1591181700000|2020-06-03 10:55:00|6238.89|6238.89|6244.15|6244.15|6246.47|6246.47|6237.76|6237.76|0
1591182000000|2020-06-03 11:00:00|6242.81|6242.81|6249.55|6249.55|6249.55|6249.55|6235.31|6235.31|0
1591182300000|2020-06-03 11:05:00|6249.37|6249.37|6259.36|6259.36|6264.72|6264.72|6245.71|6245.71|0
1591182600000|2020-06-03 11:10:00|6262.94|6262.94|6262.64|6262.64|6264.72|6264.72|6256.65|6256.65|0
1591182900000|2020-06-03 11:15:00|6264.43|6264.43|6263.23|6263.23|6265.04|6265.04|6261.17|6261.17|0
1591183200000|2020-06-03 11:20:00|6263.54|6263.54|6242.56|6242.56|6263.8|6263.8|6242.56|6242.56|0
1591183500000|2020-06-03 11:25:00|6238.99|6238.99|6238.59|6238.59|6238.99|6238.99|6236.98|6236.98|0
1591183800000|2020-06-03 11:30:00|6238.42|6238.42|6226.93|6226.93|6243.34|6243.34|6226.93|6226.93|0
1591184100000|2020-06-03 11:35:00|6227.67|6227.67|6233.6|6233.6|6237.17|6237.17|6227.67|6227.67|0
1591184400000|2020-06-03 11:40:00|6237.17|6237.17|6237.35|6237.35|6238.96|6238.96|6237.17|6237.17|0
1591184700000|2020-06-03 11:45:00|6237.17|6237.17|6253.7|6253.7|6253.7|6253.7|6237.17|6237.17|0
1591185000000|2020-06-03 11:50:00|6255.48|6255.48|6251.07|6251.07|6259.32|6259.32|6249.26|6249.26|0
1591185300000|2020-06-03 11:55:00|6249.29|6249.29|6250.99|6250.99|6254.26|6254.26|6248.81|6248.81|0
1591185600000|2020-06-03 12:00:00|6250.57|6250.57|6245.33|6245.33|6251.69|6251.69|6244.81|6244.81|0
1591185900000|2020-06-03 12:05:00|6238.19|6238.19|6238.63|6238.63|6243.24|6243.24|6232.52|6232.52|0
1591186200000|2020-06-03 12:10:00|6240.42|6240.42|6250.23|6250.23|6256.5|6256.5|6238.63|6238.63|0
1591186500000|2020-06-03 12:15:00|6250.41|6250.41|6257.38|6257.38|6261.04|6261.04|6242.6|6242.6|0
1591186800000|2020-06-03 12:20:00|6262.74|6262.74|6255.59|6255.59|6265.32|6265.32|6255.37|6255.37|0
1591187100000|2020-06-03 12:25:00|6259.16|6259.16|6259.14|6259.14|6262.15|6262.15|6259.14|6259.14|0
1591187400000|2020-06-03 12:30:00|6259.59|6259.59|6260.27|6260.27|6264.29|6264.29|6258.93|6258.93|0
1591187700000|2020-06-03 12:35:00|6258.48|6258.48|6254.76|6254.76|6260.27|6260.27|6254.76|6254.76|0
1591188000000|2020-06-03 12:40:00|6252.97|6252.97|6259.21|6259.21|6261|6261|6252.97|6252.97|0
1591188300000|2020-06-03 12:45:00|6261|6261|6256.05|6256.05|6261|6261|6254.72|6254.72|0
1591188600000|2020-06-03 12:50:00|6255.38|6255.38|6274.58|6274.58|6276.04|6276.04|6255.16|6255.16|0
1591188900000|2020-06-03 12:55:00|6269.22|6269.22|6267.86|6267.86|6270.92|6270.92|6267.86|6267.86|0
1591189200000|2020-06-03 13:00:00|6268.47|6268.47|6269.84|6269.84|6269.84|6269.84|6263.37|6263.37|0
1591189500000|2020-06-03 13:05:00|6270.05|6270.05|6276.03|6276.03|6276.17|6276.17|6268.93|6268.93|0
1591189800000|2020-06-03 13:10:00|6274.24|6274.24|6269.89|6269.89|6274.24|6274.24|6269.89|6269.89|0
1591190100000|2020-06-03 13:15:00|6271.68|6271.68|6275.78|6275.78|6277.04|6277.04|6271.68|6271.68|0
1591190400000|2020-06-03 13:20:00|6275.51|6275.51|6287.52|6287.52|6287.52|6287.52|6275.51|6275.51|0
1591190700000|2020-06-03 13:25:00|6283.95|6283.95|6281.16|6281.16|6286.47|6286.47|6276.06|6276.06|0
1591191000000|2020-06-03 13:30:00|6282.95|6282.95|6298.28|6298.28|6301.85|6301.85|6279.37|6279.37|0
1591191300000|2020-06-03 13:35:00|6301.85|6301.85|6287.49|6287.49|6303.42|6303.42|6282.38|6282.38|0
1591191600000|2020-06-03 13:40:00|6289.28|6289.28|6295.24|6295.24|6295.24|6295.24|6283.91|6283.91|0
1591191900000|2020-06-03 13:45:00|6297.03|6297.03|6299.83|6299.83|6300|6300|6293.46|6293.46|0
1591192200000|2020-06-03 13:50:00|6298.04|6298.04|6297.6|6297.6|6314.47|6314.47|6295.82|6295.82|0
1591192500000|2020-06-03 13:55:00|6295.82|6295.82|6286.18|6286.18|6303.48|6303.48|6279.52|6279.52|0
1591192800000|2020-06-03 14:00:00|6286.35|6286.35|6312.54|6312.54|6312.54|6312.54|6284.56|6284.56|0
1591193100000|2020-06-03 14:05:00|6314.32|6314.32|6308.02|6308.02|6316.54|6316.54|6306.87|6306.87|0
1591193400000|2020-06-03 14:10:00|6307.35|6307.35|6308.09|6308.09|6309.87|6309.87|6298.42|6298.42|0
1591193700000|2020-06-03 14:15:00|6302.73|6302.73|6311.54|6311.54|6315.42|6315.42|6299.77|6299.77|0
1591194000000|2020-06-03 14:20:00|6310.19|6310.19|6321.53|6321.53|6321.53|6321.53|6309.58|6309.58|0
1591194300000|2020-06-03 14:25:00|6319.74|6319.74|6321.62|6321.62|6323.58|6323.58|6319.12|6319.12|0
1591194600000|2020-06-03 14:30:00|6323.41|6323.41|6329.19|6329.19|6332.76|6332.76|6323.41|6323.41|0
1591194900000|2020-06-03 14:35:00|6330.98|6330.98|6343.1|6343.1|6346.67|6346.67|6330.98|6330.98|0
1591195200000|2020-06-03 14:40:00|6343.28|6343.28|6343.43|6343.43|6343.65|6343.65|6331.04|6331.04|0
1591195500000|2020-06-03 14:45:00|6341.64|6341.64|6329.44|6329.44|6345.44|6345.44|6325.56|6325.56|0
1591195800000|2020-06-03 14:50:00|6333.02|6333.02|6323.31|6323.31|6333.63|6333.63|6321.52|6321.52|0
1591196100000|2020-06-03 14:55:00|6321.52|6321.52|6299.62|6299.62|6327.5|6327.5|6299.62|6299.62|0
1591196400000|2020-06-03 15:00:00|6290.68|6290.68|6307.83|6307.83|6312.78|6312.78|6290.68|6290.68|0
1591196700000|2020-06-03 15:05:00|6309.62|6309.62|6313.34|6313.34|6318.73|6318.73|6307.83|6307.83|0
1591197000000|2020-06-03 15:10:00|6315.13|6315.13|6321.37|6321.37|6326.45|6326.45|6313.52|6313.52|0
1591197300000|2020-06-03 15:15:00|6321.54|6321.54|6317.41|6317.41|6332.62|6332.62|6316.49|6316.49|0
1591197600000|2020-06-03 15:20:00|6316.99|6316.99|6313.69|6313.69|6317.85|6317.85|6310.92|6310.92|0
1591197900000|2020-06-03 15:25:00|6315.48|6315.48|6324.75|6324.75|6325.4|6325.4|6298|6298|0
1591254900000|2020-06-04 07:15:00|6305.84|6305.84|6296.3|6296.3|6310.97|6310.97|6284.66|6284.66|0
1591255200000|2020-06-04 07:20:00|6294.51|6294.51|6283.16|6283.16|6296.3|6296.3|6263.4|6263.4|0
1591255500000|2020-06-04 07:25:00|6282.27|6282.27|6270.28|6270.28|6287.63|6287.63|6268.5|6268.5|0
1591255800000|2020-06-04 07:30:00|6268.5|6268.5|6278.71|6278.71|6281.68|6281.68|6251.55|6251.55|0
1591256100000|2020-06-04 07:35:00|6280.5|6280.5|6293.57|6293.57|6298.93|6298.93|6278.96|6278.96|0
1591256400000|2020-06-04 07:40:00|6292.34|6292.34|6288.72|6288.72|6307.22|6307.22|6288.72|6288.72|0
1591256700000|2020-06-04 07:45:00|6288.38|6288.38|6296.72|6296.72|6296.72|6296.72|6286.9|6286.9|0
1591257000000|2020-06-04 07:50:00|6298.51|6298.51|6301.11|6301.11|6301.67|6301.67|6292.52|6292.52|0
1591257300000|2020-06-04 07:55:00|6304.68|6304.68|6327.93|6327.93|6327.93|6327.93|6302.69|6302.69|0
1591257600000|2020-06-04 08:00:00|6326.7|6326.7|6326.57|6326.57|6331.93|6331.93|6323.3|6323.3|0
1591257900000|2020-06-04 08:05:00|6328.35|6328.35|6339.93|6339.93|6354|6354|6324.07|6324.07|0
1591258200000|2020-06-04 08:10:00|6345.29|6345.29|6338.4|6338.4|6357.34|6357.34|6336.62|6336.62|0
1591258500000|2020-06-04 08:15:00|6341.98|6341.98|6349.27|6349.27|6349.27|6349.27|6338.4|6338.4|0
1591258800000|2020-06-04 08:20:00|6351.05|6351.05|6354.58|6354.58|6359.94|6359.94|6351.05|6351.05|0
1591259100000|2020-06-04 08:25:00|6356.37|6356.37|6358.74|6358.74|6369.32|6369.32|6356.37|6356.37|0
1591259400000|2020-06-04 08:30:00|6360.53|6360.53|6333.19|6333.19|6360.53|6360.53|6333.19|6333.19|0
1591259700000|2020-06-04 08:35:00|6331.4|6331.4|6320.78|6320.78|6334.97|6334.97|6320.78|6320.78|0
1591260000000|2020-06-04 08:40:00|6322.57|6322.57|6312.21|6312.21|6326.14|6326.14|6309.75|6309.75|0
1591260300000|2020-06-04 08:45:00|6311.5|6311.5|6313.49|6313.49|6315.68|6315.68|6310.01|6310.01|0
1591260600000|2020-06-04 08:50:00|6308.13|6308.13|6326.25|6326.25|6329.83|6329.83|6308.13|6308.13|0
1591260900000|2020-06-04 08:55:00|6325.56|6325.56|6347.35|6347.35|6351.52|6351.52|6325.56|6325.56|0
1591261200000|2020-06-04 09:00:00|6349.13|6349.13|6351.32|6351.32|6351.32|6351.32|6341.22|6341.22|0
1591261500000|2020-06-04 09:05:00|6351.77|6351.77|6362.92|6362.92|6362.92|6362.92|6348.42|6348.42|0
1591261800000|2020-06-04 09:10:00|6361.13|6361.13|6362.3|6362.3|6369.45|6369.45|6361.13|6361.13|0
1591262100000|2020-06-04 09:15:00|6360.51|6360.51|6357.1|6357.1|6365.53|6365.53|6355.32|6355.32|0
1591262400000|2020-06-04 09:20:00|6348.17|6348.17|6340.2|6340.2|6348.17|6348.17|6336.63|6336.63|0
1591262700000|2020-06-04 09:25:00|6341.99|6341.99|6332.46|6332.46|6343.77|6343.77|6331.87|6331.87|0
1591263000000|2020-06-04 09:30:00|6334.25|6334.25|6333.24|6333.24|6336.51|6336.51|6332.57|6332.57|0
1591263300000|2020-06-04 09:35:00|6331.46|6331.46|6327.24|6327.24|6335.21|6335.21|6323.44|6323.44|0
1591263600000|2020-06-04 09:40:00|6327.54|6327.54|6342.39|6342.39|6342.39|6342.39|6327.54|6327.54|0
1591263900000|2020-06-04 09:45:00|6338.81|6338.81|6323.2|6323.2|6340.6|6340.6|6319.97|6319.97|0
1591264200000|2020-06-04 09:50:00|6321.41|6321.41|6303.63|6303.63|6321.41|6321.41|6303.63|6303.63|0
1591264500000|2020-06-04 09:55:00|6304.86|6304.86|6298.65|6298.65|6307.2|6307.2|6296.87|6296.87|0
1591264800000|2020-06-04 10:00:00|6302.23|6302.23|6322.55|6322.55|6326.12|6326.12|6298.65|6298.65|0
1591265100000|2020-06-04 10:05:00|6322.32|6322.32|6322.49|6322.49|6328.43|6328.43|6322.32|6322.32|0
1591265400000|2020-06-04 10:10:00|6322.71|6322.71|6321.93|6321.93|6328.07|6328.07|6318.92|6318.92|0
1591265700000|2020-06-04 10:15:00|6322.85|6322.85|6330.36|6330.36|6332.14|6332.14|6321.76|6321.76|0
1591266000000|2020-06-04 10:20:00|6332.14|6332.14|6334.66|6334.66|6337.06|6337.06|6329.69|6329.69|0
1591266300000|2020-06-04 10:25:00|6329.3|6329.3|6323.17|6323.17|6334.22|6334.22|6323.17|6323.17|0
1591266600000|2020-06-04 10:30:00|6321.39|6321.39|6326.89|6326.89|6327.1|6327.1|6321.39|6321.39|0
1591266900000|2020-06-04 10:35:00|6332.25|6332.25|6327.29|6327.29|6337.83|6337.83|6323.2|6323.2|0
1591267200000|2020-06-04 10:40:00|6329.08|6329.08|6328.44|6328.44|6331.21|6331.21|6324.9|6324.9|0
1591267500000|2020-06-04 10:45:00|6328.66|6328.66|6329.56|6329.56|6331.35|6331.35|6319.25|6319.25|0
1591267800000|2020-06-04 10:50:00|6329.12|6329.12|6325.89|6325.89|6329.12|6329.12|6325.24|6325.24|0
1591268100000|2020-06-04 10:55:00|6326.2|6326.2|6325.16|6325.16|6330.52|6330.52|6323.38|6323.38|0
1591268400000|2020-06-04 11:00:00|6323.82|6323.82|6328.28|6328.28|6333.64|6333.64|6323.37|6323.37|0
1591268700000|2020-06-04 11:05:00|6330.07|6330.07|6322.04|6322.04|6330.07|6330.07|6320.51|6320.51|0
1591269000000|2020-06-04 11:10:00|6322.47|6322.47|6329.34|6329.34|6329.34|6329.34|6320.68|6320.68|0
1591269300000|2020-06-04 11:15:00|6325.77|6325.77|6325.94|6325.94|6329.34|6329.34|6325.77|6325.77|0
1591269600000|2020-06-04 11:20:00|6325.49|6325.49|6328.63|6328.63|6330.07|6330.07|6324.71|6324.71|0
1591269900000|2020-06-04 11:25:00|6323.27|6323.27|6321.12|6321.12|6323.27|6323.27|6320.81|6320.81|0
1591270200000|2020-06-04 11:30:00|6320.91|6320.91|6321.77|6321.77|6321.77|6321.77|6319.68|6319.68|0
1591270500000|2020-06-04 11:35:00|6325.35|6325.35|6333.22|6333.22|6336.79|6336.79|6325.35|6325.35|0
1591270800000|2020-06-04 11:40:00|6334.28|6334.28|6334.87|6334.87|6340.54|6340.54|6334.28|6334.28|0
1591271100000|2020-06-04 11:45:00|6336.66|6336.66|6392.52|6392.52|6403.46|6403.46|6336.66|6336.66|0
1591271400000|2020-06-04 11:50:00|6392.29|6392.29|6406.64|6406.64|6407.56|6407.56|6386.09|6386.09|0
1591271700000|2020-06-04 11:55:00|6404.86|6404.86|6397.39|6397.39|6417.36|6417.36|6394.34|6394.34|0
1591272000000|2020-06-04 12:00:00|6396.47|6396.47|6382.16|6382.16|6396.47|6396.47|6379.22|6379.22|0
1591272300000|2020-06-04 12:05:00|6385.73|6385.73|6381.41|6381.41|6387.92|6387.92|6377.83|6377.83|0
1591272600000|2020-06-04 12:10:00|6380.71|6380.71|6372.73|6372.73|6384.29|6384.29|6365.59|6365.59|0
1591272900000|2020-06-04 12:15:00|6373.35|6373.35|6360.93|6360.93|6373.65|6373.65|6356.91|6356.91|0
1591273200000|2020-06-04 12:20:00|6359.14|6359.14|6366.17|6366.17|6366.17|6366.17|6359.14|6359.14|0
1591273500000|2020-06-04 12:25:00|6369.74|6369.74|6369.53|6369.53|6373.32|6373.32|6367.28|6367.28|0
1591273800000|2020-06-04 12:30:00|6369.7|6369.7|6356.36|6356.36|6369.7|6369.7|6356.01|6356.01|0
1591274100000|2020-06-04 12:35:00|6356.05|6356.05|6351.94|6351.94|6357.31|6357.31|6350.16|6350.16|0
1591274400000|2020-06-04 12:40:00|6350.15|6350.15|6311.8|6311.8|6350.15|6350.15|6307.92|6307.92|0
1591274700000|2020-06-04 12:45:00|6317.16|6317.16|6311.01|6311.01|6324.31|6324.31|6311.01|6311.01|0
1591275000000|2020-06-04 12:50:00|6318.15|6318.15|6331.09|6331.09|6336.45|6336.45|6318.15|6318.15|0
1591275300000|2020-06-04 12:55:00|6325.73|6325.73|6339.6|6339.6|6339.6|6339.6|6323.95|6323.95|0
1591275600000|2020-06-04 13:00:00|6336.03|6336.03|6341.6|6341.6|6343.38|6343.38|6335.29|6335.29|0
1591275900000|2020-06-04 13:05:00|6345.17|6345.17|6345.3|6345.3|6348.87|6348.87|6343.34|6343.34|0
1591276200000|2020-06-04 13:10:00|6350.66|6350.66|6344.39|6344.39|6350.66|6350.66|6341.72|6341.72|0
1591276500000|2020-06-04 13:15:00|6346.18|6346.18|6351.29|6351.29|6361.15|6361.15|6346.18|6346.18|0
1591276800000|2020-06-04 13:20:00|6350.98|6350.98|6366.71|6366.71|6366.71|6366.71|6350.98|6350.98|0
1591277100000|2020-06-04 13:25:00|6366.4|6366.4|6358.33|6358.33|6366.4|6366.4|6357.72|6357.72|0
1591277400000|2020-06-04 13:30:00|6349.4|6349.4|6338.3|6338.3|6354.46|6354.46|6338.3|6338.3|0
1591277700000|2020-06-04 13:35:00|6336.52|6336.52|6334.59|6334.59|6344.84|6344.84|6330.24|6330.24|0
1591278000000|2020-06-04 13:40:00|6332.8|6332.8|6340.14|6340.14|6346.42|6346.42|6329.23|6329.23|0
1591278300000|2020-06-04 13:45:00|6339.47|6339.47|6351.7|6351.7|6351.7|6351.7|6330.71|6330.71|0
1591278600000|2020-06-04 13:50:00|6349.92|6349.92|6365.6|6365.6|6369.48|6369.48|6349.92|6349.92|0
1591278900000|2020-06-04 13:55:00|6365.29|6365.29|6366.83|6366.83|6370.96|6370.96|6359.93|6359.93|0
1591279200000|2020-06-04 14:00:00|6365.04|6365.04|6375.6|6375.6|6381.44|6381.44|6365.04|6365.04|0
1591279500000|2020-06-04 14:05:00|6373.81|6373.81|6391.03|6391.03|6391.03|6391.03|6372.64|6372.64|0
1591279800000|2020-06-04 14:10:00|6390.81|6390.81|6371.48|6371.48|6390.81|6390.81|6364.97|6364.97|0
1591280100000|2020-06-04 14:15:00|6370.86|6370.86|6397.73|6397.73|6397.73|6397.73|6370.51|6370.51|0
1591280400000|2020-06-04 14:20:00|6395.95|6395.95|6373.49|6373.49|6397.73|6397.73|6373.49|6373.49|0
1591280700000|2020-06-04 14:25:00|6373.28|6373.28|6386.18|6386.18|6386.18|6386.18|6369.71|6369.71|0
1591281000000|2020-06-04 14:30:00|6386.49|6386.49|6389.08|6389.08|6392.69|6392.69|6382.61|6382.61|0
1591281300000|2020-06-04 14:35:00|6390.86|6390.86|6391.03|6391.03|6393.26|6393.26|6383.36|6383.36|0
1591281600000|2020-06-04 14:40:00|6390.72|6390.72|6392.26|6392.26|6397.86|6397.86|6385.25|6385.25|0
1591281900000|2020-06-04 14:45:00|6392.48|6392.48|6399.7|6399.7|6401.32|6401.32|6380.93|6380.93|0
1591282200000|2020-06-04 14:50:00|6397.92|6397.92|6393.94|6393.94|6404.62|6404.62|6390.06|6390.06|0
1591282500000|2020-06-04 14:55:00|6397.51|6397.51|6385.29|6385.29|6397.51|6397.51|6384.37|6384.37|0
1591282800000|2020-06-04 15:00:00|6387.08|6387.08|6404.9|6404.9|6404.9|6404.9|6382.34|6382.34|0
1591283100000|2020-06-04 15:05:00|6405.13|6405.13|6395.15|6395.15|6405.13|6405.13|6394.97|6394.97|0
1591283400000|2020-06-04 15:10:00|6395.32|6395.32|6380.61|6380.61|6395.32|6395.32|6374.86|6374.86|0
1591283700000|2020-06-04 15:15:00|6381.22|6381.22|6372.97|6372.97|6381.22|6381.22|6372.14|6372.14|0
1591284000000|2020-06-04 15:20:00|6372.62|6372.62|6364.79|6364.79|6377.68|6377.68|6364.79|6364.79|0
1591284300000|2020-06-04 15:25:00|6364.48|6364.48|6379.92|6379.92|6384.02|6384.02|6362.47|6362.47|0
1591341300000|2020-06-05 07:15:00|6471.01|6471.01|6454.9|6454.9|6478.16|6478.16|6453.12|6453.12|0
1591341600000|2020-06-05 07:20:00|6460.26|6460.26|6474.67|6474.67|6480.62|6480.62|6458.32|6458.32|0
1591341900000|2020-06-05 07:25:00|6475.19|6475.19|6462.04|6462.04|6484.86|6484.86|6462.04|6462.04|0
1591342200000|2020-06-05 07:30:00|6461.36|6461.36|6461.36|6461.36|6472.08|6472.08|6454.22|6454.22|0
1591342500000|2020-06-05 07:35:00|6454.22|6454.22|6449.3|6449.3|6472.97|6472.97|6445.72|6445.72|0
1591342800000|2020-06-05 07:40:00|6451.08|6451.08|6460.04|6460.04|6460.04|6460.04|6445.72|6445.72|0
1591343100000|2020-06-05 07:45:00|6461.82|6461.82|6474.68|6474.68|6477.9|6477.9|6456.47|6456.47|0
1591343400000|2020-06-05 07:50:00|6474.85|6474.85|6472.77|6472.77|6474.85|6474.85|6465.62|6465.62|0
1591343700000|2020-06-05 07:55:00|6473.29|6473.29|6468.16|6468.16|6482.22|6482.22|6468.16|6468.16|0
1591344000000|2020-06-05 08:00:00|6468.47|6468.47|6470.58|6470.58|6477.55|6477.55|6468.47|6468.47|0
1591344300000|2020-06-05 08:05:00|6472.37|6472.37|6458.7|6458.7|6472.37|6472.37|6451.03|6451.03|0
1591344600000|2020-06-05 08:10:00|6455.12|6455.12|6464.87|6464.87|6464.87|6464.87|6455.12|6455.12|0
1591344900000|2020-06-05 08:15:00|6465.79|6465.79|6479.16|6479.16|6479.16|6479.16|6462.22|6462.22|0
1591345200000|2020-06-05 08:20:00|6477.37|6477.37|6466.63|6466.63|6477.37|6477.37|6464.39|6464.39|0
1591345500000|2020-06-05 08:25:00|6467.32|6467.32|6451.24|6451.24|6467.32|6467.32|6451.24|6451.24|0
1591345800000|2020-06-05 08:30:00|6450.01|6450.01|6455.16|6455.16|6462.3|6462.3|6450.01|6450.01|0
1591346100000|2020-06-05 08:35:00|6453.37|6453.37|6456.3|6456.3|6456.3|6456.3|6451.24|6451.24|0
1591346400000|2020-06-05 08:40:00|6447.36|6447.36|6455.95|6455.95|6460.91|6460.91|6447.36|6447.36|0
1591346700000|2020-06-05 08:45:00|6456.25|6456.25|6462.57|6462.57|6474.63|6474.63|6455.58|6455.58|0
1591347000000|2020-06-05 08:50:00|6462.13|6462.13|6455.44|6455.44|6464.61|6464.61|6442.11|6442.11|0
1591347300000|2020-06-05 08:55:00|6455.65|6455.65|6450.11|6450.11|6455.65|6455.65|6449.05|6449.05|0
1591347600000|2020-06-05 09:00:00|6453.68|6453.68|6449.12|6449.12|6454.35|6454.35|6447.33|6447.33|0
1591347900000|2020-06-05 09:05:00|6448.69|6448.69|6457.71|6457.71|6457.71|6457.71|6446.94|6446.94|0
1591348200000|2020-06-05 09:10:00|6455.93|6455.93|6455.53|6455.53|6465.85|6465.85|6455|6455|0
1591348500000|2020-06-05 09:15:00|6453.74|6453.74|6451.57|6451.57|6466.25|6466.25|6451.57|6451.57|0
1591348800000|2020-06-05 09:20:00|6449.78|6449.78|6439.92|6439.92|6451.39|6451.39|6435.73|6435.73|0
1591349100000|2020-06-05 09:25:00|6438.13|6438.13|6435.42|6435.42|6438.13|6438.13|6431.5|6431.5|0
1591349400000|2020-06-05 09:30:00|6435.07|6435.07|6423.85|6423.85|6435.07|6435.07|6419.16|6419.16|0
1591349700000|2020-06-05 09:35:00|6424.16|6424.16|6440.72|6440.72|6440.72|6440.72|6420.58|6420.58|0
1591350000000|2020-06-05 09:40:00|6438.93|6438.93|6436.36|6436.36|6449.79|6449.79|6436.36|6436.36|0
1591350300000|2020-06-05 09:45:00|6436.58|6436.58|6450.25|6450.25|6450.4|6450.4|6432.76|6432.76|0
1591350600000|2020-06-05 09:50:00|6452.04|6452.04|6461.45|6461.45|6464.33|6464.33|6448.46|6448.46|0
1591350900000|2020-06-05 09:55:00|6457.88|6457.88|6455.03|6455.03|6457.88|6457.88|6452|6452|0
1591351200000|2020-06-05 10:00:00|6451.46|6451.46|6446.94|6446.94|6451.46|6451.46|6443.6|6443.6|0
1591351500000|2020-06-05 10:05:00|6447.28|6447.28|6442.81|6442.81|6448.17|6448.17|6441.79|6441.79|0
1591351800000|2020-06-05 10:10:00|6444.59|6444.59|6447.17|6447.17|6448.96|6448.96|6444.59|6444.59|0
1591352100000|2020-06-05 10:15:00|6448.96|6448.96|6434.52|6434.52|6449.13|6449.13|6434.52|6434.52|0
1591352400000|2020-06-05 10:20:00|6435.04|6435.04|6435.04|6435.04|6435.04|6435.04|6430.54|6430.54|0
1591352700000|2020-06-05 10:25:00|6431.47|6431.47|6435.9|6435.9|6436.83|6436.83|6431.47|6431.47|0
1591353000000|2020-06-05 10:30:00|6436.13|6436.13|6438.67|6438.67|6440.15|6440.15|6434.34|6434.34|0
1591353300000|2020-06-05 10:35:00|6437.75|6437.75|6424.73|6424.73|6437.97|6437.97|6424.73|6424.73|0
1591353600000|2020-06-05 10:40:00|6422.94|6422.94|6431|6431|6431|6431|6422.63|6422.63|0
1591353900000|2020-06-05 10:45:00|6427.43|6427.43|6424|6424|6429.23|6429.23|6418.89|6418.89|0
1591354200000|2020-06-05 10:50:00|6431.15|6431.15|6429.49|6429.49|6431.32|6431.32|6425.74|6425.74|0
1591354500000|2020-06-05 10:55:00|6429.93|6429.93|6420.62|6420.62|6429.93|6429.93|6420.17|6420.17|0
1591354800000|2020-06-05 11:00:00|6421.14|6421.14|6422.52|6422.52|6427.36|6427.36|6419.12|6419.12|0
1591355100000|2020-06-05 11:05:00|6424.06|6424.06|6430.9|6430.9|6431.95|6431.95|6423.75|6423.75|0
1591355400000|2020-06-05 11:10:00|6429.11|6429.11|6436.65|6436.65|6436.65|6436.65|6426.79|6426.79|0
1591355700000|2020-06-05 11:15:00|6436.44|6436.44|6434.56|6434.56|6436.86|6436.86|6429.71|6429.71|0
1591356000000|2020-06-05 11:20:00|6435.19|6435.19|6433.53|6433.53|6445.13|6445.13|6430.48|6430.48|0
1591356300000|2020-06-05 11:25:00|6433.36|6433.36|6434.7|6434.7|6439.24|6439.24|6433.36|6433.36|0
1591356600000|2020-06-05 11:30:00|6432.91|6432.91|6439.66|6439.66|6439.66|6439.66|6432.91|6432.91|0
1591356900000|2020-06-05 11:35:00|6441.45|6441.45|6447.52|6447.52|6449.61|6449.61|6441.45|6441.45|0
1591357200000|2020-06-05 11:40:00|6447.88|6447.88|6435.84|6435.84|6447.88|6447.88|6435.84|6435.84|0
1591357500000|2020-06-05 11:45:00|6437.62|6437.62|6436.23|6436.23|6439.58|6439.58|6436.01|6436.01|0
1591357800000|2020-06-05 11:50:00|6438.01|6438.01|6424.89|6424.89|6438.24|6438.24|6424.2|6424.2|0
1591358100000|2020-06-05 11:55:00|6421.32|6421.32|6423.14|6423.14|6423.35|6423.35|6414.2|6414.2|0
1591358400000|2020-06-05 12:00:00|6424.93|6424.93|6427.65|6427.65|6428.99|6428.99|6422.27|6422.27|0
1591358700000|2020-06-05 12:05:00|6425.86|6425.86|6417.08|6417.08|6425.86|6425.86|6417.08|6417.08|0
1591359000000|2020-06-05 12:10:00|6417.25|6417.25|6418.48|6418.48|6422.61|6422.61|6417.25|6417.25|0
1591359300000|2020-06-05 12:15:00|6418.9|6418.9|6414.69|6414.69|6419.63|6419.63|6410.39|6410.39|0
1591359600000|2020-06-05 12:20:00|6412.91|6412.91|6416.85|6416.85|6416.85|6416.85|6412.24|6412.24|0
1591359900000|2020-06-05 12:25:00|6420.43|6420.43|6424.31|6424.31|6429.67|6429.67|6417.72|6417.72|0
1591360200000|2020-06-05 12:30:00|6427.88|6427.88|6470.3|6470.3|6472.7|6472.7|6427.88|6427.88|0
1591360500000|2020-06-05 12:35:00|6472.08|6472.08|6480.29|6480.29|6483.38|6483.38|6464.59|6464.59|0
1591360800000|2020-06-05 12:40:00|6478.5|6478.5|6498.19|6498.19|6503.55|6503.55|6478.5|6478.5|0
1591361100000|2020-06-05 12:45:00|6501.77|6501.77|6495.28|6495.28|6504|6504|6485.83|6485.83|0
1591361400000|2020-06-05 12:50:00|6494.98|6494.98|6482.18|6482.18|6494.98|6494.98|6478.43|6478.43|0
1591361700000|2020-06-05 12:55:00|6478.61|6478.61|6468.78|6468.78|6479.24|6479.24|6463.42|6463.42|0
1591362000000|2020-06-05 13:00:00|6467|6467|6480.18|6480.18|6481.97|6481.97|6467|6467|0
1591362300000|2020-06-05 13:05:00|6481.97|6481.97|6486.21|6486.21|6491.6|6491.6|6477.1|6477.1|0
1591362600000|2020-06-05 13:10:00|6486.38|6486.38|6481.68|6481.68|6486.77|6486.77|6470.31|6470.31|0
1591362900000|2020-06-05 13:15:00|6478.11|6478.11|6470.92|6470.92|6478.96|6478.96|6464.25|6464.25|0
1591363200000|2020-06-05 13:20:00|6471.14|6471.14|6461.76|6461.76|6471.14|6471.14|6460.42|6460.42|0
1591363500000|2020-06-05 13:25:00|6463.55|6463.55|6467.44|6467.44|6470.79|6470.79|6458.49|6458.49|0
1591363800000|2020-06-05 13:30:00|6469.23|6469.23|6497.02|6497.02|6497.25|6497.25|6469.23|6469.23|0
1591364100000|2020-06-05 13:35:00|6489.87|6489.87|6488.4|6488.4|6495.23|6495.23|6482.41|6482.41|0
1591364400000|2020-06-05 13:40:00|6481.25|6481.25|6488.26|6488.26|6488.26|6488.26|6477.23|6477.23|0
1591364700000|2020-06-05 13:45:00|6491.84|6491.84|6491.38|6491.38|6500.57|6500.57|6484.32|6484.32|0
1591365000000|2020-06-05 13:50:00|6493.17|6493.17|6519.74|6519.74|6525.1|6525.1|6490.27|6490.27|0
1591365300000|2020-06-05 13:55:00|6523.31|6523.31|6508.37|6508.37|6525.1|6525.1|6498|6498|0
1591365600000|2020-06-05 14:00:00|6510.15|6510.15|6515.88|6515.88|6515.88|6515.88|6506.43|6506.43|0
1591365900000|2020-06-05 14:05:00|6516.57|6516.57|6523.94|6523.94|6532.08|6532.08|6514.27|6514.27|0
1591366200000|2020-06-05 14:10:00|6527.51|6527.51|6536.61|6536.61|6540.62|6540.62|6524.51|6524.51|0
1591366500000|2020-06-05 14:15:00|6533.03|6533.03|6526.19|6526.19|6533.03|6533.03|6516.95|6516.95|0
1591366800000|2020-06-05 14:20:00|6526.5|6526.5|6517.43|6517.43|6526.98|6526.98|6517.25|6517.25|0
1591367100000|2020-06-05 14:25:00|6521.01|6521.01|6507.17|6507.17|6521.23|6521.23|6507.17|6507.17|0
1591367400000|2020-06-05 14:30:00|6505.38|6505.38|6500.85|6500.85|6512.28|6512.28|6500.85|6500.85|0
1591367700000|2020-06-05 14:35:00|6501.08|6501.08|6505.7|6505.7|6507.94|6507.94|6494.37|6494.37|0
1591368000000|2020-06-05 14:40:00|6505.92|6505.92|6518.28|6518.28|6518.28|6518.28|6500.2|6500.2|0
1591368300000|2020-06-05 14:45:00|6521.85|6521.85|6535.29|6535.29|6539.15|6539.15|6521.85|6521.85|0
1591368600000|2020-06-05 14:50:00|6534.63|6534.63|6529.56|6529.56|6542.56|6542.56|6528.27|6528.27|0
1591368900000|2020-06-05 14:55:00|6528.94|6528.94|6531.52|6531.52|6540.2|6540.2|6528.94|6528.94|0
1591369200000|2020-06-05 15:00:00|6533.31|6533.31|6558.48|6558.48|6560.27|6560.27|6532.12|6532.12|0
1591369500000|2020-06-05 15:05:00|6558.83|6558.83|6555.13|6555.13|6562.58|6562.58|6553.64|6553.64|0
1591369800000|2020-06-05 15:10:00|6556.92|6556.92|6562.61|6562.61|6562.61|6562.61|6552.25|6552.25|0
1591370100000|2020-06-05 15:15:00|6560.82|6560.82|6562.86|6562.86|6566.11|6566.11|6556.52|6556.52|0
1591370400000|2020-06-05 15:20:00|6562.33|6562.33|6575.69|6575.69|6575.69|6575.69|6561.97|6561.97|0
1591370700000|2020-06-05 15:25:00|6576.54|6576.54|6570.75|6570.75|6587.59|6587.59|6559.85|6559.85|0
1591600500000|2020-06-08 07:15:00|6474.99|6474.99|6478.67|6478.67|6484.03|6484.03|6465.06|6465.06|0
1591600800000|2020-06-08 07:20:00|6480.15|6480.15|6480.52|6480.52|6481.48|6481.48|6465.4|6465.4|0
1591601100000|2020-06-08 07:25:00|6482.08|6482.08|6485.44|6485.44|6487.9|6487.9|6480.3|6480.3|0
1591601400000|2020-06-08 07:30:00|6487.23|6487.23|6503.9|6503.9|6509.09|6509.09|6487.23|6487.23|0
1591601700000|2020-06-08 07:35:00|6503.59|6503.59|6522.64|6522.64|6524.43|6524.43|6497.81|6497.81|0
1591602000000|2020-06-08 07:40:00|6523.54|6523.54|6520.64|6520.64|6528.76|6528.76|6518.74|6518.74|0
1591602300000|2020-06-08 07:45:00|6522.43|6522.43|6500.24|6500.24|6522.43|6522.43|6500.24|6500.24|0
1591602600000|2020-06-08 07:50:00|6502.02|6502.02|6508.06|6508.06|6510.54|6510.54|6498.45|6498.45|0
1591602900000|2020-06-08 07:55:00|6507.75|6507.75|6507.76|6507.76|6518.47|6518.47|6500.37|6500.37|0
1591603200000|2020-06-08 08:00:00|6508.99|6508.99|6515.45|6515.45|6518.55|6518.55|6502.24|6502.24|0
1591603500000|2020-06-08 08:05:00|6514.56|6514.56|6514.56|6514.56|6516.35|6516.35|6510.99|6510.99|0
1591603800000|2020-06-08 08:10:00|6514.91|6514.91|6502.98|6502.98|6515.59|6515.59|6502.98|6502.98|0
1591604100000|2020-06-08 08:15:00|6501.13|6501.13|6519.97|6519.97|6519.97|6519.97|6497.87|6497.87|0
1591604400000|2020-06-08 08:20:00|6514.61|6514.61|6517.55|6517.55|6520.92|6520.92|6514.4|6514.4|0
1591604700000|2020-06-08 08:25:00|6516.67|6516.67|6518.43|6518.43|6529.86|6529.86|6514.47|6514.47|0
1591605000000|2020-06-08 08:30:00|6514.86|6514.86|6525.71|6525.71|6525.71|6525.71|6512.76|6512.76|0
1591605300000|2020-06-08 08:35:00|6523.92|6523.92|6524.36|6524.36|6530.38|6530.38|6523.92|6523.92|0
1591605600000|2020-06-08 08:40:00|6526.15|6526.15|6525.12|6525.12|6530.71|6530.71|6523.34|6523.34|0
1591605900000|2020-06-08 08:45:00|6523.34|6523.34|6540.22|6540.22|6540.22|6540.22|6523.34|6523.34|0
1591606200000|2020-06-08 08:50:00|6538.44|6538.44|6544.98|6544.98|6548.55|6548.55|6538.44|6538.44|0
1591606500000|2020-06-08 08:55:00|6545.51|6545.51|6549.05|6549.05|6549.27|6549.27|6545.51|6545.51|0
1591606800000|2020-06-08 09:00:00|6548.44|6548.44|6546.68|6546.68|6553.83|6553.83|6542.06|6542.06|0
1591607100000|2020-06-08 09:05:00|6548.46|6548.46|6557.9|6557.9|6559.68|6559.68|6543.78|6543.78|0
1591607400000|2020-06-08 09:10:00|6559.68|6559.68|6567.21|6567.21|6571.73|6571.73|6557.9|6557.9|0
1591607700000|2020-06-08 09:15:00|6560.07|6560.07|6569.61|6569.61|6571.4|6571.4|6559.54|6559.54|0
1591608000000|2020-06-08 09:20:00|6567.82|6567.82|6547.16|6547.16|6567.82|6567.82|6543.4|6543.4|0
1591608300000|2020-06-08 09:25:00|6545.37|6545.37|6554.69|6554.69|6554.69|6554.69|6543.58|6543.58|0
1591608600000|2020-06-08 09:30:00|6556.48|6556.48|6576.04|6576.04|6576.04|6576.04|6556.48|6556.48|0
1591608900000|2020-06-08 09:35:00|6577.83|6577.83|6571.8|6571.8|6579.62|6579.62|6571.28|6571.28|0
1591609200000|2020-06-08 09:40:00|6571.58|6571.58|6571.76|6571.76|6575.05|6575.05|6569.34|6569.34|0
1591609500000|2020-06-08 09:45:00|6569.97|6569.97|6575.82|6575.82|6576.43|6576.43|6565.5|6565.5|0
1591609800000|2020-06-08 09:50:00|6575.51|6575.51|6577.04|6577.04|6578.31|6578.31|6575.25|6575.25|0
1591610100000|2020-06-08 09:55:00|6575.26|6575.26|6559.01|6559.01|6575.26|6575.26|6557.22|6557.22|0
1591610400000|2020-06-08 10:00:00|6559.18|6559.18|6550.7|6550.7|6566.86|6566.86|6550.7|6550.7|0
1591610700000|2020-06-08 10:05:00|6550.04|6550.04|6551.97|6551.97|6552.01|6552.01|6544.06|6544.06|0
1591611000000|2020-06-08 10:10:00|6552.6|6552.6|6566.1|6566.1|6568.85|6568.85|6552.6|6552.6|0
1591611300000|2020-06-08 10:15:00|6564.31|6564.31|6563.83|6563.83|6567.46|6567.46|6563.83|6563.83|0
1591611600000|2020-06-08 10:20:00|6564.05|6564.05|6565.14|6565.14|6567.63|6567.63|6563.75|6563.75|0
1591611900000|2020-06-08 10:25:00|6561.57|6561.57|6565.92|6565.92|6566.53|6566.53|6559.78|6559.78|0
1591612200000|2020-06-08 10:30:00|6565.57|6565.57|6570.84|6570.84|6572.67|6572.67|6565.35|6565.35|0
1591612500000|2020-06-08 10:35:00|6569.06|6569.06|6561.81|6561.81|6569.06|6569.06|6558.11|6558.11|0
1591612800000|2020-06-08 10:40:00|6562.15|6562.15|6556.07|6556.07|6562.15|6562.15|6554.5|6554.5|0
1591613100000|2020-06-08 10:45:00|6555.77|6555.77|6552.44|6552.44|6555.77|6555.77|6543.9|6543.9|0
1591613400000|2020-06-08 10:50:00|6552.22|6552.22|6535.15|6535.15|6552.22|6552.22|6534.52|6534.52|0
1591613700000|2020-06-08 10:55:00|6538.73|6538.73|6527.72|6527.72|6539.03|6539.03|6527.72|6527.72|0
1591614000000|2020-06-08 11:00:00|6527.29|6527.29|6531.97|6531.97|6531.97|6531.97|6519.46|6519.46|0
1591614300000|2020-06-08 11:05:00|6531.66|6531.66|6530.58|6530.58|6533.45|6533.45|6530.58|6530.58|0
1591614600000|2020-06-08 11:10:00|6530.13|6530.13|6531.85|6531.85|6533.71|6533.71|6530.13|6530.13|0
1591614900000|2020-06-08 11:15:00|6528.28|6528.28|6539.56|6539.56|6540.9|6540.9|6527.01|6527.01|0
1591615200000|2020-06-08 11:20:00|6538.95|6538.95|6535.8|6535.8|6539.29|6539.29|6535.8|6535.8|0
1591615500000|2020-06-08 11:25:00|6534.01|6534.01|6531.77|6531.77|6537.28|6537.28|6529.99|6529.99|0
1591615800000|2020-06-08 11:30:00|6531.47|6531.47|6538.16|6538.16|6538.51|6538.51|6531.43|6531.43|0
1591616100000|2020-06-08 11:35:00|6537.49|6537.49|6538.62|6538.62|6540.41|6540.41|6533.26|6533.26|0
1591616400000|2020-06-08 11:40:00|6539.23|6539.23|6538|6538|6540.8|6540.8|6536.31|6536.31|0
1591616700000|2020-06-08 11:45:00|6539.79|6539.79|6536.22|6536.22|6541.58|6541.58|6532.34|6532.34|0
1591617000000|2020-06-08 11:50:00|6535.35|6535.35|6536.35|6536.35|6538.13|6538.13|6529.75|6529.75|0
1591617300000|2020-06-08 11:55:00|6536.04|6536.04|6537.41|6537.41|6538.97|6538.97|6530.9|6530.9|0
1591617600000|2020-06-08 12:00:00|6537.63|6537.63|6527.74|6527.74|6537.63|6537.63|6527.07|6527.07|0
1591617900000|2020-06-08 12:05:00|6527.43|6527.43|6527.83|6527.83|6531.32|6531.32|6524|6524|0
1591618200000|2020-06-08 12:10:00|6526.05|6526.05|6518.15|6518.15|6526.49|6526.49|6518.15|6518.15|0
1591618500000|2020-06-08 12:15:00|6516.37|6516.37|6540.26|6540.26|6540.26|6540.26|6515.69|6515.69|0
1591618800000|2020-06-08 12:20:00|6542.05|6542.05|6556.28|6556.28|6558.37|6558.37|6542.05|6542.05|0
1591619100000|2020-06-08 12:25:00|6555.97|6555.97|6539.01|6539.01|6555.97|6555.97|6539.01|6539.01|0
1591619400000|2020-06-08 12:30:00|6539.22|6539.22|6535.86|6535.86|6541.22|6541.22|6535.86|6535.86|0
1591619700000|2020-06-08 12:35:00|6534.07|6534.07|6530.2|6530.2|6534.07|6534.07|6529.79|6529.79|0
1591620000000|2020-06-08 12:40:00|6521.27|6521.27|6522.85|6522.85|6526.77|6526.77|6517.92|6517.92|0
1591620300000|2020-06-08 12:45:00|6526.42|6526.42|6519.13|6519.13|6526.42|6526.42|6519.13|6519.13|0
1591620600000|2020-06-08 12:50:00|6518.92|6518.92|6509.41|6509.41|6518.92|6518.92|6507.63|6507.63|0
1591620900000|2020-06-08 12:55:00|6509.59|6509.59|6519.82|6519.82|6519.82|6519.82|6509.24|6509.24|0
1591621200000|2020-06-08 13:00:00|6520|6520|6526.84|6526.84|6528.98|6528.98|6519.63|6519.63|0
1591621500000|2020-06-08 13:05:00|6527.01|6527.01|6525.88|6525.88|6527.01|6527.01|6518.94|6518.94|0
1591621800000|2020-06-08 13:10:00|6526.19|6526.19|6527.62|6527.62|6530.85|6530.85|6521.92|6521.92|0
1591622100000|2020-06-08 13:15:00|6527.97|6527.97|6517.56|6517.56|6528.59|6528.59|6517.56|6517.56|0
1591622400000|2020-06-08 13:20:00|6519.35|6519.35|6512.88|6512.88|6523.72|6523.72|6507.99|6507.99|0
1591622700000|2020-06-08 13:25:00|6509.31|6509.31|6491.71|6491.71|6512.1|6512.1|6489.62|6489.62|0
1591623000000|2020-06-08 13:30:00|6493.5|6493.5|6500.85|6500.85|6505.02|6505.02|6489.57|6489.57|0
1591623300000|2020-06-08 13:35:00|6499.07|6499.07|6483.43|6483.43|6499.07|6499.07|6475.06|6475.06|0
1591623600000|2020-06-08 13:40:00|6483.65|6483.65|6473.43|6473.43|6483.65|6483.65|6463.98|6463.98|0
1591623900000|2020-06-08 13:45:00|6473.95|6473.95|6471.45|6471.45|6473.95|6473.95|6452.9|6452.9|0
1591624200000|2020-06-08 13:50:00|6467.88|6467.88|6463.11|6463.11|6468.59|6468.59|6457.84|6457.84|0
1591624500000|2020-06-08 13:55:00|6466.86|6466.86|6457.63|6457.63|6469.1|6469.1|6450.31|6450.31|0
1591624800000|2020-06-08 14:00:00|6455.84|6455.84|6437.73|6437.73|6455.84|6455.84|6418.19|6418.19|0
1591625100000|2020-06-08 14:05:00|6435.94|6435.94|6421.06|6421.06|6435.94|6435.94|6421.06|6421.06|0
1591625400000|2020-06-08 14:10:00|6422.84|6422.84|6416.91|6416.91|6423.51|6423.51|6402.83|6402.83|0
1591625700000|2020-06-08 14:15:00|6415.12|6415.12|6383.97|6383.97|6419.11|6419.11|6383.97|6383.97|0
1591626000000|2020-06-08 14:20:00|6382.19|6382.19|6413|6413|6413|6413|6376.83|6376.83|0
1591626300000|2020-06-08 14:25:00|6411.92|6411.92|6389.43|6389.43|6412.15|6412.15|6376.58|6376.58|0
1591626600000|2020-06-08 14:30:00|6389.66|6389.66|6380.64|6380.64|6397.07|6397.07|6377.67|6377.67|0
1591626900000|2020-06-08 14:35:00|6384.21|6384.21|6368.85|6368.85|6384.21|6384.21|6363.89|6363.89|0
1591627200000|2020-06-08 14:40:00|6372.42|6372.42|6366.69|6366.69|6375.02|6375.02|6365.96|6365.96|0
1591627500000|2020-06-08 14:45:00|6366.27|6366.27|6369.28|6369.28|6371.63|6371.63|6361.9|6361.9|0
1591627800000|2020-06-08 14:50:00|6369.06|6369.06|6349.3|6349.3|6369.31|6369.31|6346.94|6346.94|0
1591628100000|2020-06-08 14:55:00|6349.92|6349.92|6354.88|6354.88|6359.03|6359.03|6342.81|6342.81|0
1591628400000|2020-06-08 15:00:00|6353.09|6353.09|6368.07|6368.07|6368.07|6368.07|6347.99|6347.99|0
1591628700000|2020-06-08 15:05:00|6367.76|6367.76|6359.62|6359.62|6370.56|6370.56|6357.53|6357.53|0
1591629000000|2020-06-08 15:10:00|6361.41|6361.41|6358.85|6358.85|6373.01|6373.01|6358.85|6358.85|0
1591629300000|2020-06-08 15:15:00|6360.86|6360.86|6377.29|6377.29|6380.87|6380.87|6360.86|6360.86|0
1591629600000|2020-06-08 15:20:00|6380.87|6380.87|6370.55|6370.55|6380.87|6380.87|6364.31|6364.31|0
1591629900000|2020-06-08 15:25:00|6372.33|6372.33|6361.65|6361.65|6375|6375|6354.37|6354.37|0
1591686900000|2020-06-09 07:15:00|6349.54|6349.54|6348.03|6348.03|6358.47|6358.47|6329.81|6329.81|0
1591687200000|2020-06-09 07:20:00|6342.67|6342.67|6328.38|6328.38|6351.75|6351.75|6324.69|6324.69|0
1591687500000|2020-06-09 07:25:00|6328.61|6328.61|6311.55|6311.55|6328.61|6328.61|6304.99|6304.99|0
1591687800000|2020-06-09 07:30:00|6309.76|6309.76|6313.46|6313.46|6318.82|6318.82|6304.45|6304.45|0
1591688100000|2020-06-09 07:35:00|6315.25|6315.25|6264.79|6264.79|6315.59|6315.59|6264.79|6264.79|0
1591688400000|2020-06-09 07:40:00|6263|6263|6285.23|6285.23|6290.59|6290.59|6262.08|6262.08|0
1591688700000|2020-06-09 07:45:00|6283.45|6283.45|6274.87|6274.87|6284.35|6284.35|6268.85|6268.85|0
1591689000000|2020-06-09 07:50:00|6273.09|6273.09|6291.43|6291.43|6293.22|6293.22|6271.3|6271.3|0
1591689300000|2020-06-09 07:55:00|6287.86|6287.86|6279.08|6279.08|6299.66|6299.66|6276.84|6276.84|0
1591689600000|2020-06-09 08:00:00|6282.65|6282.65|6300.45|6300.45|6300.45|6300.45|6276.95|6276.95|0
1591689900000|2020-06-09 08:05:00|6302.23|6302.23|6281.6|6281.6|6306.11|6306.11|6281.6|6281.6|0
1591690200000|2020-06-09 08:10:00|6279.82|6279.82|6276.79|6276.79|6290.54|6290.54|6275|6275|0
1591690500000|2020-06-09 08:15:00|6276.27|6276.27|6262.02|6262.02|6278.06|6278.06|6256.8|6256.8|0
1591690800000|2020-06-09 08:20:00|6261.39|6261.39|6267.21|6267.21|6271.54|6271.54|6259.02|6259.02|0
1591691100000|2020-06-09 08:25:00|6265.43|6265.43|6242.35|6242.35|6265.43|6265.43|6242.04|6242.04|0
1591691400000|2020-06-09 08:30:00|6244.13|6244.13|6244.9|6244.9|6254.68|6254.68|6242.8|6242.8|0
1591691700000|2020-06-09 08:35:00|6242.94|6242.94|6235.13|6235.13|6252.57|6252.57|6235.13|6235.13|0
1591692000000|2020-06-09 08:40:00|6233.35|6233.35|6213.69|6213.69|6233.35|6233.35|6213.69|6213.69|0
1591692300000|2020-06-09 08:45:00|6215.48|6215.48|6225.03|6225.03|6235.24|6235.24|6215.48|6215.48|0
1591692600000|2020-06-09 08:50:00|6225.65|6225.65|6247.37|6247.37|6252|6252|6225.65|6225.65|0
1591692900000|2020-06-09 08:55:00|6245.58|6245.58|6243.53|6243.53|6247.37|6247.37|6232.72|6232.72|0
1591693200000|2020-06-09 09:00:00|6244.86|6244.86|6258.91|6258.91|6258.91|6258.91|6244.86|6244.86|0
1591693500000|2020-06-09 09:05:00|6257.12|6257.12|6259.73|6259.73|6261.27|6261.27|6254.37|6254.37|0
1591693800000|2020-06-09 09:10:00|6254.37|6254.37|6263.13|6263.13|6266.71|6266.71|6254.37|6254.37|0
1591694100000|2020-06-09 09:15:00|6266.71|6266.71|6251.99|6251.99|6270.28|6270.28|6251.99|6251.99|0
1591694400000|2020-06-09 09:20:00|6251.13|6251.13|6258.06|6258.06|6259.85|6259.85|6244.15|6244.15|0
1591694700000|2020-06-09 09:25:00|6259.85|6259.85|6281.29|6281.29|6282.38|6282.38|6259.85|6259.85|0
1591695000000|2020-06-09 09:30:00|6283.07|6283.07|6280.48|6280.48|6285.17|6285.17|6276.23|6276.23|0
1591695300000|2020-06-09 09:35:00|6280.13|6280.13|6283.43|6283.43|6283.43|6283.43|6274.04|6274.04|0
1591695600000|2020-06-09 09:40:00|6284.66|6284.66|6292.75|6292.75|6296.99|6296.99|6284.66|6284.66|0
1591695900000|2020-06-09 09:45:00|6294.54|6294.54|6283.52|6283.52|6294.54|6294.54|6283.52|6283.52|0
1591696200000|2020-06-09 09:50:00|6285.31|6285.31|6273.29|6273.29|6286.65|6286.65|6273.29|6273.29|0
1591696500000|2020-06-09 09:55:00|6269.72|6269.72|6266.37|6266.37|6271.5|6271.5|6262.8|6262.8|0
1591696800000|2020-06-09 10:00:00|6264.58|6264.58|6271.69|6271.69|6274.99|6274.99|6264.58|6264.58|0
1591697100000|2020-06-09 10:05:00|6269.9|6269.9|6273.98|6273.98|6274.2|6274.2|6269.9|6269.9|0
1591697400000|2020-06-09 10:10:00|6274.4|6274.4|6252.37|6252.37|6274.4|6274.4|6250.81|6250.81|0
1591697700000|2020-06-09 10:15:00|6250.58|6250.58|6263.09|6263.09|6263.09|6263.09|6248.8|6248.8|0
1591698000000|2020-06-09 10:20:00|6263.7|6263.7|6276.48|6276.48|6277.18|6277.18|6263.7|6263.7|0
1591698300000|2020-06-09 10:25:00|6278.27|6278.27|6261.5|6261.5|6278.44|6278.44|6261.5|6261.5|0
1591698600000|2020-06-09 10:30:00|6261.08|6261.08|6277.57|6277.57|6277.57|6277.57|6261.08|6261.08|0
1591698900000|2020-06-09 10:35:00|6277.74|6277.74|6274.07|6274.07|6281|6281|6272.07|6272.07|0
1591699200000|2020-06-09 10:40:00|6275.85|6275.85|6273.14|6273.14|6279.85|6279.85|6272.06|6272.06|0
1591699500000|2020-06-09 10:45:00|6269.56|6269.56|6263.31|6263.31|6270.74|6270.74|6261.53|6261.53|0
1591699800000|2020-06-09 10:50:00|6265.1|6265.1|6271.44|6271.44|6271.44|6271.44|6265.1|6265.1|0
1591700100000|2020-06-09 10:55:00|6273.23|6273.23|6277.87|6277.87|6282.02|6282.02|6273.23|6273.23|0
1591700400000|2020-06-09 11:00:00|6277.56|6277.56|6283.05|6283.05|6284.84|6284.84|6272.2|6272.2|0
1591700700000|2020-06-09 11:05:00|6283.5|6283.5|6269.83|6269.83|6285.51|6285.51|6269.83|6269.83|0
1591701000000|2020-06-09 11:10:00|6268.04|6268.04|6266.64|6266.64|6272|6272|6262.33|6262.33|0
1591701300000|2020-06-09 11:15:00|6268.43|6268.43|6260.19|6260.19|6268.43|6268.43|6260.19|6260.19|0
1591701600000|2020-06-09 11:20:00|6267.34|6267.34|6263.24|6263.24|6270.91|6270.91|6263.24|6263.24|0
1591701900000|2020-06-09 11:25:00|6261.46|6261.46|6262.71|6262.71|6262.71|6262.71|6256.17|6256.17|0
1591702200000|2020-06-09 11:30:00|6263.16|6263.16|6265.89|6265.89|6268.52|6268.52|6260.7|6260.7|0
1591702500000|2020-06-09 11:35:00|6266.06|6266.06|6274.88|6274.88|6276.67|6276.67|6266.06|6266.06|0
1591702800000|2020-06-09 11:40:00|6278.46|6278.46|6287.13|6287.13|6287.13|6287.13|6275.19|6275.19|0
1591703100000|2020-06-09 11:45:00|6288.91|6288.91|6289.7|6289.7|6295.06|6295.06|6288.91|6288.91|0
1591703400000|2020-06-09 11:50:00|6289.53|6289.53|6283.67|6283.67|6290.44|6290.44|6280.1|6280.1|0
1591703700000|2020-06-09 11:55:00|6281.89|6281.89|6288.13|6288.13|6291|6291|6281.89|6281.89|0
1591704000000|2020-06-09 12:00:00|6287.52|6287.52|6281.92|6281.92|6289.31|6289.31|6280.74|6280.74|0
1591704300000|2020-06-09 12:05:00|6280.13|6280.13|6283.93|6283.93|6287.85|6287.85|6275.69|6275.69|0
1591704600000|2020-06-09 12:10:00|6284.1|6284.1|6295.17|6295.17|6295.26|6295.26|6284.1|6284.1|0
1591704900000|2020-06-09 12:15:00|6295.48|6295.48|6317.98|6317.98|6317.98|6317.98|6295.33|6295.33|0
1591705200000|2020-06-09 12:20:00|6319.77|6319.77|6310.96|6310.96|6323.73|6323.73|6310.96|6310.96|0
1591705500000|2020-06-09 12:25:00|6318.11|6318.11|6321.85|6321.85|6321.85|6321.85|6314.54|6314.54|0
1591705800000|2020-06-09 12:30:00|6318.28|6318.28|6310.83|6310.83|6319.9|6319.9|6310.83|6310.83|0
1591706100000|2020-06-09 12:35:00|6312.62|6312.62|6311.92|6311.92|6314.4|6314.4|6310.83|6310.83|0
1591706400000|2020-06-09 12:40:00|6304.78|6304.78|6296.14|6296.14|6304.78|6304.78|6294.35|6294.35|0
1591706700000|2020-06-09 12:45:00|6292.57|6292.57|6297.85|6297.85|6297.92|6297.92|6292.57|6292.57|0
1591707000000|2020-06-09 12:50:00|6299.63|6299.63|6310.53|6310.53|6312.31|6312.31|6299.63|6299.63|0
1591707300000|2020-06-09 12:55:00|6312.31|6312.31|6305.13|6305.13|6315.89|6315.89|6305.04|6305.04|0
1591707600000|2020-06-09 13:00:00|6305.44|6305.44|6310.63|6310.63|6312.59|6312.59|6305.27|6305.27|0
1591707900000|2020-06-09 13:05:00|6310.45|6310.45|6307.57|6307.57|6312.93|6312.93|6305.79|6305.79|0
1591708200000|2020-06-09 13:10:00|6309.36|6309.36|6310.14|6310.14|6311.45|6311.45|6308.36|6308.36|0
1591708500000|2020-06-09 13:15:00|6310.76|6310.76|6310.98|6310.98|6314.9|6314.9|6309.19|6309.19|0
1591708800000|2020-06-09 13:20:00|6309.19|6309.19|6309.93|6309.93|6312.25|6312.25|6305.31|6305.31|0
1591709100000|2020-06-09 13:25:00|6308.14|6308.14|6304.42|6304.42|6312.1|6312.1|6304.34|6304.34|0
1591709400000|2020-06-09 13:30:00|6302.64|6302.64|6308.96|6308.96|6312.75|6312.75|6284.81|6284.81|0
1591709700000|2020-06-09 13:35:00|6309.27|6309.27|6322.65|6322.65|6328.28|6328.28|6309.27|6309.27|0
1591710000000|2020-06-09 13:40:00|6324.43|6324.43|6341.31|6341.31|6343.09|6343.09|6324.43|6324.43|0
1591710300000|2020-06-09 13:45:00|6337.73|6337.73|6343.75|6343.75|6343.75|6343.75|6328.19|6328.19|0
1591710600000|2020-06-09 13:50:00|6343.44|6343.44|6330.97|6330.97|6343.75|6343.75|6319.11|6319.11|0
1591710900000|2020-06-09 13:55:00|6332.75|6332.75|6340.24|6340.24|6345.78|6345.78|6332.75|6332.75|0
1591711200000|2020-06-09 14:00:00|6339.72|6339.72|6324.29|6324.29|6339.72|6339.72|6315.87|6315.87|0
1591711500000|2020-06-09 14:05:00|6324.63|6324.63|6319.98|6319.98|6324.63|6324.63|6318.19|6318.19|0
1591711800000|2020-06-09 14:10:00|6316.4|6316.4|6317.29|6317.29|6320.96|6320.96|6310.08|6310.08|0
1591712100000|2020-06-09 14:15:00|6317.64|6317.64|6315.46|6315.46|6318.75|6318.75|6312.56|6312.56|0
1591712400000|2020-06-09 14:20:00|6313.68|6313.68|6318.94|6318.94|6320.72|6320.72|6313.68|6313.68|0
1591712700000|2020-06-09 14:25:00|6319.11|6319.11|6320.35|6320.35|6321.07|6321.07|6311.93|6311.93|0
1591713000000|2020-06-09 14:30:00|6320.14|6320.14|6304.76|6304.76|6320.14|6320.14|6302.77|6302.77|0
1591713300000|2020-06-09 14:35:00|6301.19|6301.19|6302.06|6302.06|6309.56|6309.56|6298.83|6298.83|0
1591713600000|2020-06-09 14:40:00|6303.85|6303.85|6312.39|6312.39|6312.39|6312.39|6302.06|6302.06|0
1591713900000|2020-06-09 14:45:00|6314.18|6314.18|6325.8|6325.8|6326.11|6326.11|6312.39|6312.39|0
1591714200000|2020-06-09 14:50:00|6324.01|6324.01|6355.27|6355.27|6355.61|6355.61|6324.01|6324.01|0
1591714500000|2020-06-09 14:55:00|6358.84|6358.84|6336.27|6336.27|6360.63|6360.63|6331.83|6331.83|0
1591714800000|2020-06-09 15:00:00|6332.7|6332.7|6339.88|6339.88|6339.89|6339.89|6324.78|6324.78|0
1591715100000|2020-06-09 15:05:00|6340.05|6340.05|6339.8|6339.8|6346.46|6346.46|6335.34|6335.34|0
1591715400000|2020-06-09 15:10:00|6340.1|6340.1|6341.42|6341.42|6345.46|6345.46|6332.78|6332.78|0
1591715700000|2020-06-09 15:15:00|6341.21|6341.21|6336.28|6336.28|6341.88|6341.88|6329.82|6329.82|0
1591716000000|2020-06-09 15:20:00|6336.45|6336.45|6340.89|6340.89|6341.2|6341.2|6332.82|6332.82|0
1591716300000|2020-06-09 15:25:00|6340.67|6340.67|6334.55|6334.55|6343.51|6343.51|6328.76|6328.76|0
1591773300000|2020-06-10 07:15:00|6421.6|6421.6|6420.76|6420.76|6435.08|6435.08|6416.24|6416.24|0
1591773600000|2020-06-10 07:20:00|6418.97|6418.97|6399.13|6399.13|6418.97|6418.97|6399.13|6399.13|0
1591773900000|2020-06-10 07:25:00|6404.49|6404.49|6411.18|6411.18|6411.18|6411.18|6399.13|6399.13|0
1591774200000|2020-06-10 07:30:00|6409.4|6409.4|6379.86|6379.86|6409.4|6409.4|6379.86|6379.86|0
1591774500000|2020-06-10 07:35:00|6378.08|6378.08|6382.55|6382.55|6382.55|6382.55|6372.72|6372.72|0
1591774800000|2020-06-10 07:40:00|6380.76|6380.76|6375.04|6375.04|6384.34|6384.34|6367.58|6367.58|0
1591775100000|2020-06-10 07:45:00|6374.82|6374.82|6368|6368|6381.97|6381.97|6362.01|6362.01|0
1591775400000|2020-06-10 07:50:00|6369.79|6369.79|6368.21|6368.21|6380.04|6380.04|6368.21|6368.21|0
1591775700000|2020-06-10 07:55:00|6368.65|6368.65|6382.05|6382.05|6384.08|6384.08|6368.65|6368.65|0
1591776000000|2020-06-10 08:00:00|6381.61|6381.61|6375.31|6375.31|6381.61|6381.61|6369.86|6369.86|0
1591776300000|2020-06-10 08:05:00|6374.7|6374.7|6368.24|6368.24|6376.04|6376.04|6363.22|6363.22|0
1591776600000|2020-06-10 08:10:00|6366.45|6366.45|6375.38|6375.38|6377.17|6377.17|6361.09|6361.09|0
1591776900000|2020-06-10 08:15:00|6371.81|6371.81|6373.42|6373.42|6385.93|6385.93|6366.45|6366.45|0
1591777200000|2020-06-10 08:20:00|6371.63|6371.63|6366.36|6366.36|6372.02|6372.02|6364.57|6364.57|0
1591777500000|2020-06-10 08:25:00|6362.78|6362.78|6366.31|6366.31|6371.16|6371.16|6362.78|6362.78|0
1591777800000|2020-06-10 08:30:00|6366.14|6366.14|6359.8|6359.8|6366.14|6366.14|6355.48|6355.48|0
1591778100000|2020-06-10 08:35:00|6356.23|6356.23|6361.9|6361.9|6363.68|6363.68|6356.23|6356.23|0
1591778400000|2020-06-10 08:40:00|6363.68|6363.68|6353.84|6353.84|6369.71|6369.71|6350.27|6350.27|0
1591778700000|2020-06-10 08:45:00|6354.15|6354.15|6347|6347|6354.15|6354.15|6347|6347|0
1591779000000|2020-06-10 08:50:00|6347.18|6347.18|6354.91|6354.91|6355.36|6355.36|6346.41|6346.41|0
1591779300000|2020-06-10 08:55:00|6349.55|6349.55|6317.52|6317.52|6349.55|6349.55|6316.39|6316.39|0
1591779600000|2020-06-10 09:00:00|6316.9|6316.9|6272.88|6272.88|6316.9|6316.9|6269.3|6269.3|0
1591779900000|2020-06-10 09:05:00|6271.81|6271.81|6297.42|6297.42|6302.78|6302.78|6271.81|6271.81|0
1591780200000|2020-06-10 09:10:00|6297.21|6297.21|6311.28|6311.28|6312.53|6312.53|6297.21|6297.21|0
1591780500000|2020-06-10 09:15:00|6310.67|6310.67|6307.86|6307.86|6311.88|6311.88|6307.86|6307.86|0
1591780800000|2020-06-10 09:20:00|6306.07|6306.07|6313.42|6313.42|6315.66|6315.66|6305.46|6305.46|0
1591781100000|2020-06-10 09:25:00|6311.63|6311.63|6312.31|6312.31|6314.09|6314.09|6311.63|6311.63|0
1591781400000|2020-06-10 09:30:00|6312.97|6312.97|6313.32|6313.32|6313.32|6313.32|6311.19|6311.19|0
1591781700000|2020-06-10 09:35:00|6311.54|6311.54|6305.31|6305.31|6311.54|6311.54|6303.52|6303.52|0
1591782000000|2020-06-10 09:40:00|6303.52|6303.52|6297.05|6297.05|6303.52|6303.52|6288.56|6288.56|0
1591782300000|2020-06-10 09:45:00|6295.27|6295.27|6274.4|6274.4|6295.27|6295.27|6272.04|6272.04|0
1591782600000|2020-06-10 09:50:00|6276.18|6276.18|6267.58|6267.58|6277.97|6277.97|6264|6264|0
1591782900000|2020-06-10 09:55:00|6269.36|6269.36|6265.22|6265.22|6272.94|6272.94|6261.99|6261.99|0
1591783200000|2020-06-10 10:00:00|6265.39|6265.39|6244.23|6244.23|6265.39|6265.39|6242.11|6242.11|0
1591783500000|2020-06-10 10:05:00|6244.02|6244.02|6239.46|6239.46|6251.41|6251.41|6238.56|6238.56|0
1591783800000|2020-06-10 10:10:00|6241.24|6241.24|6241.27|6241.27|6245.97|6245.97|6241.24|6241.24|0
1591784100000|2020-06-10 10:15:00|6235.91|6235.91|6250.37|6250.37|6252.16|6252.16|6230.37|6230.37|0
1591784400000|2020-06-10 10:20:00|6253.94|6253.94|6266.08|6266.08|6266.08|6266.08|6251.48|6251.48|0
1591784700000|2020-06-10 10:25:00|6266.44|6266.44|6269.08|6269.08|6271.4|6271.4|6266.44|6266.44|0
1591785000000|2020-06-10 10:30:00|6269.7|6269.7|6267.38|6267.38|6269.7|6269.7|6263.81|6263.81|0
1591785300000|2020-06-10 10:35:00|6267.61|6267.61|6275.38|6275.38|6276.99|6276.99|6267.38|6267.38|0
1591785600000|2020-06-10 10:40:00|6277.17|6277.17|6291.4|6291.4|6291.4|6291.4|6276.99|6276.99|0
1591785900000|2020-06-10 10:45:00|6293.19|6293.19|6291.24|6291.24|6293.67|6293.67|6280.38|6280.38|0
1591786200000|2020-06-10 10:50:00|6293.03|6293.03|6294.01|6294.01|6296.96|6296.96|6293.03|6293.03|0
1591786500000|2020-06-10 10:55:00|6293.7|6293.7|6298.02|6298.02|6300.03|6300.03|6290.49|6290.49|0
1591786800000|2020-06-10 11:00:00|6297.59|6297.59|6294.98|6294.98|6298.55|6298.55|6288.7|6288.7|0
1591787100000|2020-06-10 11:05:00|6293.19|6293.19|6294.57|6294.57|6296.5|6296.5|6293.02|6293.02|0
1591787400000|2020-06-10 11:10:00|6296.36|6296.36|6304.1|6304.1|6304.94|6304.94|6294.22|6294.22|0
1591787700000|2020-06-10 11:15:00|6300.53|6300.53|6296.34|6296.34|6302.31|6302.31|6296.34|6296.34|0
1591788000000|2020-06-10 11:20:00|6296.65|6296.65|6294.53|6294.53|6299.89|6299.89|6292.63|6292.63|0
1591788300000|2020-06-10 11:25:00|6296.32|6296.32|6289.31|6289.31|6298.11|6298.11|6287.52|6287.52|0
1591788600000|2020-06-10 11:30:00|6289.65|6289.65|6288.31|6288.31|6291.89|6291.89|6288.31|6288.31|0
1591788900000|2020-06-10 11:35:00|6299.03|6299.03|6310.76|6310.76|6310.76|6310.76|6299.03|6299.03|0
1591789200000|2020-06-10 11:40:00|6311.07|6311.07|6321.04|6321.04|6330.55|6330.55|6311.07|6311.07|0
1591789500000|2020-06-10 11:45:00|6320.73|6320.73|6329.36|6329.36|6329.36|6329.36|6318.33|6318.33|0
1591789800000|2020-06-10 11:50:00|6330.25|6330.25|6322.59|6322.59|6330.25|6330.25|6322.59|6322.59|0
1591790100000|2020-06-10 11:55:00|6324.37|6324.37|6336.01|6336.01|6336.65|6336.65|6322.59|6322.59|0
1591790400000|2020-06-10 12:00:00|6332.44|6332.44|6334.55|6334.55|6334.55|6334.55|6330.8|6330.8|0
1591790700000|2020-06-10 12:05:00|6329.19|6329.19|6328.01|6328.01|6331.82|6331.82|6326.01|6326.01|0
1591791000000|2020-06-10 12:10:00|6328.23|6328.23|6337.67|6337.67|6343.03|6343.03|6328.23|6328.23|0
1591791300000|2020-06-10 12:15:00|6339.45|6339.45|6349.76|6349.76|6353.96|6353.96|6339.45|6339.45|0
1591791600000|2020-06-10 12:20:00|6351.55|6351.55|6343.79|6343.79|6352|6352|6342.17|6342.17|0
1591791900000|2020-06-10 12:25:00|6343.61|6343.61|6351.47|6351.47|6355.6|6355.6|6343.61|6343.61|0
1591792200000|2020-06-10 12:30:00|6349.68|6349.68|6346.79|6346.79|6353.26|6353.26|6345.22|6345.22|0
1591792500000|2020-06-10 12:35:00|6345|6345|6344.79|6344.79|6346.58|6346.58|6341.43|6341.43|0
1591792800000|2020-06-10 12:40:00|6343|6343|6345.27|6345.27|6347.05|6347.05|6341.69|6341.69|0
1591793100000|2020-06-10 12:45:00|6343.48|6343.48|6343.53|6343.53|6343.7|6343.7|6343.48|6343.48|0
1591793400000|2020-06-10 12:50:00|6347.1|6347.1|6365.71|6365.71|6374.64|6374.64|6347.1|6347.1|0
1591793700000|2020-06-10 12:55:00|6369.28|6369.28|6374.91|6374.91|6383.32|6383.32|6365.45|6365.45|0
1591794000000|2020-06-10 13:00:00|6376.7|6376.7|6370.25|6370.25|6384.54|6384.54|6368.46|6368.46|0
1591794300000|2020-06-10 13:05:00|6364.89|6364.89|6361.78|6361.78|6371.15|6371.15|6358.2|6358.2|0
1591794600000|2020-06-10 13:10:00|6361.55|6361.55|6361.39|6361.39|6361.84|6361.84|6356.48|6356.48|0
1591794900000|2020-06-10 13:15:00|6357.82|6357.82|6355.71|6355.71|6360.5|6360.5|6355.14|6355.14|0
1591795200000|2020-06-10 13:20:00|6356.13|6356.13|6341.6|6341.6|6356.13|6356.13|6339.82|6339.82|0
1591795500000|2020-06-10 13:25:00|6338.03|6338.03|6338.71|6338.71|6338.71|6338.71|6331.87|6331.87|0
1591795800000|2020-06-10 13:30:00|6333.35|6333.35|6299.73|6299.73|6335.14|6335.14|6299.73|6299.73|0
1591796100000|2020-06-10 13:35:00|6296.16|6296.16|6288.81|6288.81|6297.6|6297.6|6286.57|6286.57|0
1591796400000|2020-06-10 13:40:00|6289.26|6289.26|6266.89|6266.89|6293.28|6293.28|6266.89|6266.89|0
1591796700000|2020-06-10 13:45:00|6268.68|6268.68|6285.96|6285.96|6285.96|6285.96|6262.98|6262.98|0
1591797000000|2020-06-10 13:50:00|6286.58|6286.58|6273.02|6273.02|6287.33|6287.33|6265.88|6265.88|0
1591797300000|2020-06-10 13:55:00|6272.8|6272.8|6290.32|6290.32|6290.32|6290.32|6259.81|6259.81|0
1591797600000|2020-06-10 14:00:00|6293.89|6293.89|6287.76|6287.76|6300.8|6300.8|6284.19|6284.19|0
1591797900000|2020-06-10 14:05:00|6287.55|6287.55|6289.04|6289.04|6291.35|6291.35|6278.15|6278.15|0
1591798200000|2020-06-10 14:10:00|6288.62|6288.62|6258.61|6258.61|6288.62|6288.62|6258.61|6258.61|0
1591798500000|2020-06-10 14:15:00|6258.39|6258.39|6269.47|6269.47|6271.17|6271.17|6258.09|6258.09|0
1591798800000|2020-06-10 14:20:00|6269.17|6269.17|6250.19|6250.19|6269.17|6269.17|6246.9|6246.9|0
1591799100000|2020-06-10 14:25:00|6250.4|6250.4|6263.76|6263.76|6266.42|6266.42|6250.4|6250.4|0
1591799400000|2020-06-10 14:30:00|6263.32|6263.32|6268.91|6268.91|6270.7|6270.7|6254.39|6254.39|0
1591799700000|2020-06-10 14:35:00|6268.65|6268.65|6277.35|6277.35|6278.07|6278.07|6266.64|6266.64|0
1591800000000|2020-06-10 14:40:00|6277.12|6277.12|6270.64|6270.64|6287.61|6287.61|6270.64|6270.64|0
1591800300000|2020-06-10 14:45:00|6270.21|6270.21|6265.17|6265.17|6276.99|6276.99|6264.33|6264.33|0
1591800600000|2020-06-10 14:50:00|6264.72|6264.72|6248.18|6248.18|6264.93|6264.93|6247.01|6247.01|0
1591800900000|2020-06-10 14:55:00|6246.39|6246.39|6248.08|6248.08|6249.97|6249.97|6238.77|6238.77|0
1591801200000|2020-06-10 15:00:00|6248.17|6248.17|6254.48|6254.48|6258.28|6258.28|6244.63|6244.63|0
1591801500000|2020-06-10 15:05:00|6256.27|6256.27|6264.38|6264.38|6273.32|6273.32|6256.27|6256.27|0
1591801800000|2020-06-10 15:10:00|6264.08|6264.08|6255.08|6255.08|6264.38|6264.38|6252.39|6252.39|0
1591802100000|2020-06-10 15:15:00|6256.86|6256.86|6264.63|6264.63|6264.63|6264.63|6255.03|6255.03|0
1591802400000|2020-06-10 15:20:00|6265.24|6265.24|6252.92|6252.92|6265.24|6265.24|6252.92|6252.92|0
1591802700000|2020-06-10 15:25:00|6254.7|6254.7|6243.62|6243.62|6259.38|6259.38|6236.95|6236.95|0
1591859700000|2020-06-11 07:15:00|6024.42|6024.42|6055.3|6055.3|6056.37|6056.37|6024.42|6024.42|0
1591860000000|2020-06-11 07:20:00|6049.94|6049.94|6044.21|6044.21|6059.79|6059.79|6035.65|6035.65|0
1591860300000|2020-06-11 07:25:00|6043.5|6043.5|6064.52|6064.52|6066.52|6066.52|6042.15|6042.15|0
1591860600000|2020-06-11 07:30:00|6062.74|6062.74|6065.13|6065.13|6088.31|6088.31|6062.74|6062.74|0
1591860900000|2020-06-11 07:35:00|6063.34|6063.34|6070.66|6070.66|6081.02|6081.02|6063.34|6063.34|0
1591861200000|2020-06-11 07:40:00|6068.87|6068.87|6037.24|6037.24|6068.87|6068.87|6035.46|6035.46|0
1591861500000|2020-06-11 07:45:00|6035.46|6035.46|6021.55|6021.55|6036.55|6036.55|6015.64|6015.64|0
1591861800000|2020-06-11 07:50:00|6025.13|6025.13|6034.58|6034.58|6034.58|6034.58|6014.2|6014.2|0
1591862100000|2020-06-11 07:55:00|6036.37|6036.37|6043|6043|6051.73|6051.73|6036.37|6036.37|0
1591862400000|2020-06-11 08:00:00|6041.21|6041.21|6057.43|6057.43|6057.43|6057.43|6036.25|6036.25|0
1591862700000|2020-06-11 08:05:00|6055.64|6055.64|6061.75|6061.75|6063.65|6063.65|6055.64|6055.64|0
1591863000000|2020-06-11 08:10:00|6054.6|6054.6|6049.88|6049.88|6056.39|6056.39|6046.31|6046.31|0
1591863300000|2020-06-11 08:15:00|6049.79|6049.79|6038.23|6038.23|6049.79|6049.79|6036.44|6036.44|0
1591863600000|2020-06-11 08:20:00|6040.02|6040.02|6031.93|6031.93|6041.8|6041.8|6028.36|6028.36|0
1591863900000|2020-06-11 08:25:00|6032.55|6032.55|6037.1|6037.1|6039.33|6039.33|6030.34|6030.34|0
1591864200000|2020-06-11 08:30:00|6037.19|6037.19|6052.53|6052.53|6053.28|6053.28|6033.82|6033.82|0
1591864500000|2020-06-11 08:35:00|6052.84|6052.84|6040.66|6040.66|6061.4|6061.4|6040.66|6040.66|0
1591864800000|2020-06-11 08:40:00|6035.3|6035.3|6029.85|6029.85|6035.3|6035.3|6011.81|6011.81|0
1591865100000|2020-06-11 08:45:00|6028.06|6028.06|6023.31|6023.31|6030.46|6030.46|6023.31|6023.31|0
1591865400000|2020-06-11 08:50:00|6021.52|6021.52|6027.17|6027.17|6032.46|6032.46|6017.95|6017.95|0
1591865700000|2020-06-11 08:55:00|6025.39|6025.39|6023.03|6023.03|6027.88|6027.88|6021.44|6021.44|0
1591866000000|2020-06-11 09:00:00|6021.24|6021.24|6023.33|6023.33|6023.33|6023.33|6016.19|6016.19|0
1591866300000|2020-06-11 09:05:00|6026.91|6026.91|6026.91|6026.91|6028.69|6028.69|6023.33|6023.33|0
1591866600000|2020-06-11 09:10:00|6025.12|6025.12|6039.8|6039.8|6042.26|6042.26|6024.23|6024.23|0
1591866900000|2020-06-11 09:15:00|6040.06|6040.06|6066.63|6066.63|6066.63|6066.63|6040.06|6040.06|0
1591867200000|2020-06-11 09:20:00|6063.06|6063.06|6057.2|6057.2|6066.63|6066.63|6056.99|6056.99|0
1591867500000|2020-06-11 09:25:00|6055.41|6055.41|6052.63|6052.63|6066.79|6066.79|6051.84|6051.84|0
1591867800000|2020-06-11 09:30:00|6050.84|6050.84|6059.36|6059.36|6061.15|6061.15|6050.84|6050.84|0
1591868100000|2020-06-11 09:35:00|6060.59|6060.59|6067.06|6067.06|6070.94|6070.94|6060.59|6060.59|0
1591868400000|2020-06-11 09:40:00|6065.27|6065.27|6062.22|6062.22|6067.58|6067.58|6062.22|6062.22|0
1591868700000|2020-06-11 09:45:00|6061.91|6061.91|6067|6067|6067|6067|6059.18|6059.18|0
1591869000000|2020-06-11 09:50:00|6068.79|6068.79|6084.65|6084.65|6084.65|6084.65|6068.79|6068.79|0
1591869300000|2020-06-11 09:55:00|6086.43|6086.43|6095.01|6095.01|6099.75|6099.75|6086.43|6086.43|0
1591869600000|2020-06-11 10:00:00|6095.62|6095.62|6098.01|6098.01|6105.07|6105.07|6089.85|6089.85|0
1591869900000|2020-06-11 10:05:00|6098.46|6098.46|6094.51|6094.51|6104.98|6104.98|6094.51|6094.51|0
1591870200000|2020-06-11 10:10:00|6096.3|6096.3|6090.94|6090.94|6097.27|6097.27|6089.51|6089.51|0
1591870500000|2020-06-11 10:15:00|6092.72|6092.72|6090.37|6090.37|6093.34|6093.34|6084.1|6084.1|0
1591870800000|2020-06-11 10:20:00|6090.68|6090.68|6104.07|6104.07|6106.03|6106.03|6090.68|6090.68|0
1591871100000|2020-06-11 10:25:00|6105.85|6105.85|6116.36|6116.36|6121.72|6121.72|6103.98|6103.98|0
1591871400000|2020-06-11 10:30:00|6114.57|6114.57|6100.54|6100.54|6114.57|6114.57|6098.75|6098.75|0
1591871700000|2020-06-11 10:35:00|6098.75|6098.75|6103.38|6103.38|6105.16|6105.16|6098.75|6098.75|0
1591872000000|2020-06-11 10:40:00|6103.64|6103.64|6102.76|6102.76|6105.2|6105.2|6097.14|6097.14|0
1591872300000|2020-06-11 10:45:00|6102.93|6102.93|6102.37|6102.37|6104.72|6104.72|6092.21|6092.21|0
1591872600000|2020-06-11 10:50:00|6101.76|6101.76|6105.52|6105.52|6105.52|6105.52|6100.72|6100.72|0
1591872900000|2020-06-11 10:55:00|6105.6|6105.6|6102.01|6102.01|6107.65|6107.65|6099.91|6099.91|0
1591873200000|2020-06-11 11:00:00|6101.34|6101.34|6106.34|6106.34|6108.68|6108.68|6096.9|6096.9|0
1591873500000|2020-06-11 11:05:00|6106.95|6106.95|6096.15|6096.15|6111.87|6111.87|6096.15|6096.15|0
1591873800000|2020-06-11 11:10:00|6095.53|6095.53|6082.66|6082.66|6095.53|6095.53|6080.87|6080.87|0
1591874100000|2020-06-11 11:15:00|6077.3|6077.3|6065.4|6065.4|6079.91|6079.91|6063.61|6063.61|0
1591874400000|2020-06-11 11:20:00|6064.29|6064.29|6065.18|6065.18|6071.1|6071.1|6063.64|6063.64|0
1591874700000|2020-06-11 11:25:00|6064.87|6064.87|6063.39|6063.39|6065.18|6065.18|6059.21|6059.21|0
1591875000000|2020-06-11 11:30:00|6062.78|6062.78|6059.33|6059.33|6064.69|6064.69|6054.29|6054.29|0
1591875300000|2020-06-11 11:35:00|6058.81|6058.81|6053.46|6053.46|6058.81|6058.81|6053.46|6053.46|0
1591875600000|2020-06-11 11:40:00|6055.25|6055.25|6049.19|6049.19|6055.25|6055.25|6044.1|6044.1|0
1591875900000|2020-06-11 11:45:00|6048.27|6048.27|6044.81|6044.81|6049.44|6049.44|6044.81|6044.81|0
1591876200000|2020-06-11 11:50:00|6044.59|6044.59|6022.13|6022.13|6044.59|6044.59|6020.35|6020.35|0
1591876500000|2020-06-11 11:55:00|6020.35|6020.35|6029.3|6029.3|6030.85|6030.85|6019.92|6019.92|0
1591876800000|2020-06-11 12:00:00|6025.73|6025.73|6022.95|6022.95|6030.91|6030.91|6015.8|6015.8|0
1591877100000|2020-06-11 12:05:00|6021.16|6021.16|6030.93|6030.93|6041.65|6041.65|6021.16|6021.16|0
1591877400000|2020-06-11 12:10:00|6032.72|6032.72|6029.07|6029.07|6039.86|6039.86|6022.38|6022.38|0
1591877700000|2020-06-11 12:15:00|6027.29|6027.29|6021.25|6021.25|6028.52|6028.52|6019.58|6019.58|0
1591878000000|2020-06-11 12:20:00|6019.47|6019.47|6011.02|6011.02|6019.64|6019.64|6003.61|6003.61|0
1591878300000|2020-06-11 12:25:00|6011.19|6011.19|6008.29|6008.29|6016.16|6016.16|6008.29|6008.29|0
1591878600000|2020-06-11 12:30:00|6007.99|6007.99|5994.8|5994.8|6010.21|6010.21|5987.9|5987.9|0
1591878900000|2020-06-11 12:35:00|5994.19|5994.19|5979.91|5979.91|5994.19|5994.19|5979.77|5979.77|0
1591879200000|2020-06-11 12:40:00|5981.7|5981.7|5985.62|5985.62|5990.98|5990.98|5979.91|5979.91|0
1591879500000|2020-06-11 12:45:00|5986.04|5986.04|5982.16|5982.16|5991.71|5991.71|5982.16|5982.16|0
1591879800000|2020-06-11 12:50:00|5978.89|5978.89|5980|5980|5988.03|5988.03|5978.89|5978.89|0
1591880100000|2020-06-11 12:55:00|5983.57|5983.57|5978.52|5978.52|5983.57|5983.57|5976.7|5976.7|0
1591880400000|2020-06-11 13:00:00|5976.74|5976.74|5948.47|5948.47|5976.74|5976.74|5945.27|5945.27|0
1591880700000|2020-06-11 13:05:00|5948.16|5948.16|5962.43|5962.43|5967.79|5967.79|5948.16|5948.16|0
1591881000000|2020-06-11 13:10:00|5964.22|5964.22|5970.36|5970.36|5970.36|5970.36|5964.22|5964.22|0
1591881300000|2020-06-11 13:15:00|5970.62|5970.62|5976.06|5976.06|5983.39|5983.39|5970.39|5970.39|0
1591881600000|2020-06-11 13:20:00|5981.42|5981.42|5985.93|5985.93|5986.07|5986.07|5980.8|5980.8|0
1591881900000|2020-06-11 13:25:00|5982.35|5982.35|5979.02|5979.02|5985.93|5985.93|5979.02|5979.02|0
1591882200000|2020-06-11 13:30:00|5977.23|5977.23|5986.85|5986.85|5990.43|5990.43|5963.63|5963.63|0
1591882500000|2020-06-11 13:35:00|5990.43|5990.43|5971.97|5971.97|5992.21|5992.21|5971.97|5971.97|0
1591882800000|2020-06-11 13:40:00|5970.19|5970.19|5997.93|5997.93|5997.93|5997.93|5966.63|5966.63|0
1591883100000|2020-06-11 13:45:00|5998.11|5998.11|6012.2|6012.2|6024.06|6024.06|5998.11|5998.11|0
1591883400000|2020-06-11 13:50:00|6011.85|6011.85|6039.42|6039.42|6039.42|6039.42|6004.7|6004.7|0
1591883700000|2020-06-11 13:55:00|6037.63|6037.63|6041.92|6041.92|6046.46|6046.46|6037.11|6037.11|0
1591884000000|2020-06-11 14:00:00|6041.3|6041.3|6020.7|6020.7|6045.62|6045.62|6014.68|6014.68|0
1591884300000|2020-06-11 14:05:00|6018.92|6018.92|6025.55|6025.55|6030.33|6030.33|6018.49|6018.49|0
1591884600000|2020-06-11 14:10:00|6025.24|6025.24|6032.92|6032.92|6040.06|6040.06|6016.31|6016.31|0
1591884900000|2020-06-11 14:15:00|6032.61|6032.61|6026.43|6026.43|6035.33|6035.33|6025.83|6025.83|0
1591885200000|2020-06-11 14:20:00|6030|6030|6019.08|6019.08|6034.19|6034.19|6018.86|6018.86|0
1591885500000|2020-06-11 14:25:00|6019.26|6019.26|5994.71|5994.71|6021.05|6021.05|5994.71|5994.71|0
1591885800000|2020-06-11 14:30:00|5996.49|5996.49|6012.93|6012.93|6027.03|6027.03|5995.61|5995.61|0
1591886100000|2020-06-11 14:35:00|6009.36|6009.36|6005.01|6005.01|6010.26|6010.26|6003.65|6003.65|0
1591886400000|2020-06-11 14:40:00|6001.44|6001.44|5992.35|5992.35|6006.09|6006.09|5992.31|5992.31|0
1591886700000|2020-06-11 14:45:00|5988.78|5988.78|5988.17|5988.17|5997.94|5997.94|5983.7|5983.7|0
1591887000000|2020-06-11 14:50:00|5987.99|5987.99|5994.89|5994.89|6001.51|6001.51|5987.77|5987.77|0
1591887300000|2020-06-11 14:55:00|5995.12|5995.12|5982.28|5982.28|5995.12|5995.12|5982.28|5982.28|0
1591887600000|2020-06-11 15:00:00|5984.06|5984.06|5994.25|5994.25|5994.25|5994.25|5976.87|5976.87|0
1591887900000|2020-06-11 15:05:00|5994.04|5994.04|5978.92|5978.92|5997.79|5997.79|5978.92|5978.92|0
1591888200000|2020-06-11 15:10:00|5978.71|5978.71|5982.84|5982.84|5986.9|5986.9|5978.71|5978.71|0
1591888500000|2020-06-11 15:15:00|5982.62|5982.62|5987.06|5987.06|5995.31|5995.31|5982.62|5982.62|0
1591888800000|2020-06-11 15:20:00|5985.27|5985.27|5973.24|5973.24|5985.9|5985.9|5973.24|5973.24|0
1591889100000|2020-06-11 15:25:00|5973.07|5973.07|5961.03|5961.03|5975.77|5975.77|5943.78|5943.78|0
1591946100000|2020-06-12 07:15:00|5933.2|5933.2|5960.39|5960.39|5965.75|5965.75|5932.28|5932.28|0
1591946400000|2020-06-12 07:20:00|5965.75|5965.75|5983.13|5983.13|5990.27|5990.27|5954.53|5954.53|0
1591946700000|2020-06-12 07:25:00|5981.34|5981.34|5960.27|5960.27|5986.76|5986.76|5954.91|5954.91|0
1591947000000|2020-06-12 07:30:00|5959.37|5959.37|5942.38|5942.38|5967.43|5967.43|5942.38|5942.38|0
1591947300000|2020-06-12 07:35:00|5940.59|5940.59|5915.02|5915.02|5940.59|5940.59|5890.96|5890.96|0
1591947600000|2020-06-12 07:40:00|5914.76|5914.76|5946.21|5946.21|5948|5948|5914.76|5914.76|0
1591947900000|2020-06-12 07:45:00|5948|5948|5953.16|5953.16|5953.16|5953.16|5931.92|5931.92|0
1591948200000|2020-06-12 07:50:00|5954.95|5954.95|5963.55|5963.55|5963.55|5963.55|5946.46|5946.46|0
1591948500000|2020-06-12 07:55:00|5965.33|5965.33|5972.68|5972.68|5974.31|5974.31|5960.9|5960.9|0
1591948800000|2020-06-12 08:00:00|5969.1|5969.1|5998.61|5998.61|5998.61|5998.61|5965.57|5965.57|0
1591949100000|2020-06-12 08:05:00|5991.46|5991.46|6005.24|6005.24|6019.22|6019.22|5991.46|5991.46|0
1591949400000|2020-06-12 08:10:00|5998.09|5998.09|5981.7|5981.7|6001.36|6001.36|5981.7|5981.7|0
1591949700000|2020-06-12 08:15:00|5985.28|5985.28|6016.07|6016.07|6016.07|6016.07|5985.28|5985.28|0
1591950000000|2020-06-12 08:20:00|6019.64|6019.64|6031.95|6031.95|6031.95|6031.95|6015.56|6015.56|0
1591950300000|2020-06-12 08:25:00|6032.84|6032.84|6035.3|6035.3|6041.76|6041.76|6032.84|6032.84|0
1591950600000|2020-06-12 08:30:00|6040.66|6040.66|6052.34|6052.34|6052.34|6052.34|6037.34|6037.34|0
1591950900000|2020-06-12 08:35:00|6050.56|6050.56|6057.81|6057.81|6060.72|6060.72|6048.77|6048.77|0
1591951200000|2020-06-12 08:40:00|6056.02|6056.02|6066.98|6066.98|6073.78|6073.78|6056.02|6056.02|0
1591951500000|2020-06-12 08:45:00|6065.2|6065.2|6071.05|6071.05|6071.48|6071.48|6054.48|6054.48|0
1591951800000|2020-06-12 08:50:00|6071.26|6071.26|6048.48|6048.48|6080.2|6080.2|6048.48|6048.48|0
1591952100000|2020-06-12 08:55:00|6053.84|6053.84|6059.62|6059.62|6068.52|6068.52|6053.84|6053.84|0
1591952400000|2020-06-12 09:00:00|6057.84|6057.84|6042.1|6042.1|6058.81|6058.81|6038.53|6038.53|0
1591952700000|2020-06-12 09:05:00|6041.79|6041.79|6039.68|6039.68|6043.25|6043.25|6037.89|6037.89|0
1591953000000|2020-06-12 09:10:00|6037.89|6037.89|6036.15|6036.15|6041.69|6041.69|6029.87|6029.87|0
1591953300000|2020-06-12 09:15:00|6035.93|6035.93|6053.19|6053.19|6053.19|6053.19|6035.93|6035.93|0
1591953600000|2020-06-12 09:20:00|6062.12|6062.12|6055.06|6055.06|6064.3|6064.3|6051.48|6051.48|0
1591953900000|2020-06-12 09:25:00|6053.27|6053.27|6057.11|6057.11|6057.11|6057.11|6043.42|6043.42|0
1591954200000|2020-06-12 09:30:00|6055.32|6055.32|6049.32|6049.32|6062.47|6062.47|6049.32|6049.32|0
1591954500000|2020-06-12 09:35:00|6052.9|6052.9|6035.22|6035.22|6054.68|6054.68|6030.85|6030.85|0
1591954800000|2020-06-12 09:40:00|6038.79|6038.79|6056.83|6056.83|6056.83|6056.83|6038.79|6038.79|0
1591955100000|2020-06-12 09:45:00|6060.41|6060.41|6073.06|6073.06|6073.06|6073.06|6051.47|6051.47|0
1591955400000|2020-06-12 09:50:00|6074.84|6074.84|6081.68|6081.68|6081.68|6081.68|6070.07|6070.07|0
1591955700000|2020-06-12 09:55:00|6079.89|6079.89|6085.48|6085.48|6085.48|6085.48|6078.47|6078.47|0
1591956000000|2020-06-12 10:00:00|6080.12|6080.12|6090.4|6090.4|6092.97|6092.97|6080.12|6080.12|0
1591956300000|2020-06-12 10:05:00|6090.57|6090.57|6075.77|6075.77|6091.91|6091.91|6075.77|6075.77|0
1591956600000|2020-06-12 10:10:00|6081.13|6081.13|6081.41|6081.41|6083.69|6083.69|6077.97|6077.97|0
1591956900000|2020-06-12 10:15:00|6088.56|6088.56|6085.72|6085.72|6092.95|6092.95|6085.72|6085.72|0
1591957200000|2020-06-12 10:20:00|6085.18|6085.18|6078.76|6078.76|6085.18|6085.18|6075.73|6075.73|0
1591957500000|2020-06-12 10:25:00|6078.45|6078.45|6072.51|6072.51|6082.2|6082.2|6070.95|6070.95|0
1591957800000|2020-06-12 10:30:00|6070.73|6070.73|6049.44|6049.44|6070.73|6070.73|6049.44|6049.44|0
1591958100000|2020-06-12 10:35:00|6047.66|6047.66|6044.29|6044.29|6050.49|6050.49|6043.34|6043.34|0
1591958400000|2020-06-12 10:40:00|6043.62|6043.62|6029.86|6029.86|6043.62|6043.62|6029.64|6029.64|0
1591958700000|2020-06-12 10:45:00|6026.29|6026.29|6027.92|6027.92|6027.92|6027.92|6021.6|6021.6|0
1591959000000|2020-06-12 10:50:00|6026.13|6026.13|6027.92|6027.92|6033.28|6033.28|6025.91|6025.91|0
1591959300000|2020-06-12 10:55:00|6028.54|6028.54|6017.35|6017.35|6028.98|6028.98|6017.35|6017.35|0
1591959600000|2020-06-12 11:00:00|6018.24|6018.24|6040.7|6040.7|6040.7|6040.7|6018.24|6018.24|0
1591959900000|2020-06-12 11:05:00|6041.01|6041.01|6037.48|6037.48|6043.31|6043.31|6034.94|6034.94|0
1591960200000|2020-06-12 11:10:00|6037.69|6037.69|6041.73|6041.73|6046.19|6046.19|6037.27|6037.27|0
1591960500000|2020-06-12 11:15:00|6038.16|6038.16|6028.07|6028.07|6040.75|6040.75|6028.07|6028.07|0
1591960800000|2020-06-12 11:20:00|6027.18|6027.18|6021.89|6021.89|6027.18|6027.18|6021.42|6021.42|0
1591961100000|2020-06-12 11:25:00|6022.06|6022.06|6034.28|6034.28|6034.28|6034.28|6022.06|6022.06|0
1591961400000|2020-06-12 11:30:00|6032.49|6032.49|6020.85|6020.85|6032.91|6032.91|6020.85|6020.85|0
1591961700000|2020-06-12 11:35:00|6024.42|6024.42|6015.02|6015.02|6024.42|6024.42|6013.88|6013.88|0
1591962000000|2020-06-12 11:40:00|6014.81|6014.81|6015.1|6015.1|6022.24|6022.24|6014.81|6014.81|0
1591962300000|2020-06-12 11:45:00|6016.89|6016.89|6014.1|6014.1|6016.89|6016.89|6012.55|6012.55|0
1591962600000|2020-06-12 11:50:00|6008.74|6008.74|6018.51|6018.51|6018.51|6018.51|6008.74|6008.74|0
1591962900000|2020-06-12 11:55:00|6018.16|6018.16|6014.56|6014.56|6021.52|6021.52|6012.78|6012.78|0
1591963200000|2020-06-12 12:00:00|6009.2|6009.2|6006.76|6006.76|6009.2|6009.2|5999.08|5999.08|0
1591963500000|2020-06-12 12:05:00|6006.94|6006.94|5994.22|5994.22|6006.94|6006.94|5994.22|5994.22|0
1591963800000|2020-06-12 12:10:00|5990.65|5990.65|5986.4|5986.4|5994.04|5994.04|5986.4|5986.4|0
1591964100000|2020-06-12 12:15:00|5988.19|5988.19|5991.44|5991.44|5992.92|5992.92|5983.13|5983.13|0
1591964400000|2020-06-12 12:20:00|5990.12|5990.12|6006.98|6006.98|6007.5|6007.5|5988.33|5988.33|0
1591964700000|2020-06-12 12:25:00|6008.77|6008.77|6008.99|6008.99|6012.92|6012.92|6008.77|6008.77|0
1591965000000|2020-06-12 12:30:00|6010.77|6010.77|6006.02|6006.02|6010.77|6010.77|6001.84|6001.84|0
1591965300000|2020-06-12 12:35:00|6000.66|6000.66|6014.14|6014.14|6014.14|6014.14|5998.88|5998.88|0
1591965600000|2020-06-12 12:40:00|6013.22|6013.22|6020.63|6020.63|6025.04|6025.04|6012.91|6012.91|0
1591965900000|2020-06-12 12:45:00|6020.37|6020.37|6022.82|6022.82|6023.72|6023.72|6018.36|6018.36|0
1591966200000|2020-06-12 12:50:00|6021.92|6021.92|6017.57|6017.57|6023.27|6023.27|6011.94|6011.94|0
1591966500000|2020-06-12 12:55:00|6015.78|6015.78|6018.82|6018.82|6020.43|6020.43|6015.07|6015.07|0
1591966800000|2020-06-12 13:00:00|6019.26|6019.26|6022.61|6022.61|6024.39|6024.39|6019.26|6019.26|0
1591967100000|2020-06-12 13:05:00|6023.03|6023.03|6030.8|6030.8|6030.8|6030.8|6023.03|6023.03|0
1591967400000|2020-06-12 13:10:00|6031.03|6031.03|6042.45|6042.45|6046.02|6046.02|6030.45|6030.45|0
1591967700000|2020-06-12 13:15:00|6042.71|6042.71|6042.26|6042.26|6050.17|6050.17|6041.95|6041.95|0
1591968000000|2020-06-12 13:20:00|6042.7|6042.7|6046.72|6046.72|6046.88|6046.88|6039.86|6039.86|0
1591968300000|2020-06-12 13:25:00|6046.37|6046.37|6038.22|6038.22|6046.81|6046.81|6038.22|6038.22|0
1591968600000|2020-06-12 13:30:00|6040|6040|6031.91|6031.91|6044.9|6044.9|6021.4|6021.4|0
1591968900000|2020-06-12 13:35:00|6028.34|6028.34|6050.91|6050.91|6050.91|6050.91|6024.77|6024.77|0
1591969200000|2020-06-12 13:40:00|6052.7|6052.7|6056.73|6056.73|6065.83|6065.83|6052.7|6052.7|0
1591969500000|2020-06-12 13:45:00|6054.94|6054.94|6034.41|6034.41|6063.51|6063.51|6032.62|6032.62|0
1591969800000|2020-06-12 13:50:00|6034.1|6034.1|6035.24|6035.24|6041.24|6041.24|6032.84|6032.84|0
1591970100000|2020-06-12 13:55:00|6026.31|6026.31|6024.28|6024.28|6029.64|6029.64|6022.74|6022.74|0
1591970400000|2020-06-12 14:00:00|6020.71|6020.71|6038.46|6038.46|6045.25|6045.25|6020.71|6020.71|0
1591970700000|2020-06-12 14:05:00|6036.46|6036.46|6038.02|6038.02|6038.02|6038.02|6030.05|6030.05|0
1591971000000|2020-06-12 14:10:00|6038.33|6038.33|6020.28|6020.28|6038.33|6038.33|6016.71|6016.71|0
1591971300000|2020-06-12 14:15:00|6013.13|6013.13|6012|6012|6026.6|6026.6|6012|6012|0
1591971600000|2020-06-12 14:20:00|6013.78|6013.78|6025.23|6025.23|6030.59|6030.59|6010.21|6010.21|0
1591971900000|2020-06-12 14:25:00|6021.66|6021.66|6001.24|6001.24|6026.58|6026.58|6001.24|6001.24|0
1591972200000|2020-06-12 14:30:00|6000.98|6000.98|6000.59|6000.59|6004.17|6004.17|5994.02|5994.02|0
1591972500000|2020-06-12 14:35:00|5999.98|5999.98|5980.19|5980.19|5999.98|5999.98|5980.19|5980.19|0
1591972800000|2020-06-12 14:40:00|5981.98|5981.98|5997.78|5997.78|6001.13|6001.13|5980.64|5980.64|0
1591973100000|2020-06-12 14:45:00|5992.42|5992.42|5999.94|5999.94|6011.33|6011.33|5990.64|5990.64|0
1591973400000|2020-06-12 14:50:00|5999.72|5999.72|5976.05|5976.05|5999.72|5999.72|5975.57|5975.57|0
1591973700000|2020-06-12 14:55:00|5975.97|5975.97|5958.83|5958.83|5979.71|5979.71|5955.26|5955.26|0
1591974000000|2020-06-12 15:00:00|5962.41|5962.41|5940.3|5940.3|5967.02|5967.02|5940.3|5940.3|0
1591974300000|2020-06-12 15:05:00|5939.38|5939.38|5984.14|5984.14|5988.86|5988.86|5939.21|5939.21|0
1591974600000|2020-06-12 15:10:00|5976.99|5976.99|5952.38|5952.38|5980.57|5980.57|5952.38|5952.38|0
1591974900000|2020-06-12 15:15:00|5955.95|5955.95|5930.1|5930.1|5959.88|5959.88|5930.1|5930.1|0
1591975200000|2020-06-12 15:20:00|5935.46|5935.46|5932.45|5932.45|5952.51|5952.51|5930.15|5930.15|0
1591975500000|2020-06-12 15:25:00|5932.23|5932.23|5961.45|5961.45|5965.06|5965.06|5932.23|5932.23|0
1592205300000|2020-06-15 07:15:00|5860.77|5860.77|5878.68|5878.68|5885.83|5885.83|5840.95|5840.95|0
1592205600000|2020-06-15 07:20:00|5882.26|5882.26|5904.17|5904.17|5908.35|5908.35|5875.11|5875.11|0
1592205900000|2020-06-15 07:25:00|5888.09|5888.09|5856.6|5856.6|5889.87|5889.87|5847.66|5847.66|0
1592206200000|2020-06-15 07:30:00|5853.02|5853.02|5850.31|5850.31|5857.46|5857.46|5836.94|5836.94|0
1592206500000|2020-06-15 07:35:00|5852.1|5852.1|5871.47|5871.47|5873.87|5873.87|5846.74|5846.74|0
1592206800000|2020-06-15 07:40:00|5873.26|5873.26|5872.5|5872.5|5890.37|5890.37|5868.93|5868.93|0
1592207100000|2020-06-15 07:45:00|5876.08|5876.08|5856.11|5856.11|5879.65|5879.65|5840.24|5840.24|0
1592207400000|2020-06-15 07:50:00|5852.54|5852.54|5853.99|5853.99|5860.56|5860.56|5843|5843|0
1592207700000|2020-06-15 07:55:00|5855.78|5855.78|5854.16|5854.16|5870.45|5870.45|5853.3|5853.3|0
1592208000000|2020-06-15 08:00:00|5859.52|5859.52|5857.39|5857.39|5865.15|5865.15|5848.2|5848.2|0
1592208300000|2020-06-15 08:05:00|5860.96|5860.96|5847.57|5847.57|5860.96|5860.96|5840.42|5840.42|0
1592208600000|2020-06-15 08:10:00|5851.14|5851.14|5863.74|5863.74|5866.95|5866.95|5844.28|5844.28|0
1592208900000|2020-06-15 08:15:00|5864.35|5864.35|5872.48|5872.48|5872.48|5872.48|5857.88|5857.88|0
1592209200000|2020-06-15 08:20:00|5870.69|5870.69|5872.49|5872.49|5876.05|5876.05|5867.12|5867.12|0
1592209500000|2020-06-15 08:25:00|5874.27|5874.27|5874.94|5874.94|5882.34|5882.34|5870.7|5870.7|0
1592209800000|2020-06-15 08:30:00|5871.37|5871.37|5884.12|5884.12|5884.12|5884.12|5871.37|5871.37|0
1592210100000|2020-06-15 08:35:00|5884.43|5884.43|5894.27|5894.27|5897.85|5897.85|5884.43|5884.43|0
1592210400000|2020-06-15 08:40:00|5892.49|5892.49|5910.09|5910.09|5910.09|5910.09|5891.87|5891.87|0
1592210700000|2020-06-15 08:45:00|5906.52|5906.52|5901.16|5901.16|5910.09|5910.09|5901.16|5901.16|0
1592211000000|2020-06-15 08:50:00|5899.38|5899.38|5915.38|5915.38|5915.38|5915.38|5895.8|5895.8|0
1592211300000|2020-06-15 08:55:00|5918.95|5918.95|5920.49|5920.49|5926.1|5926.1|5917.16|5917.16|0
1592211600000|2020-06-15 09:00:00|5916.91|5916.91|5891.45|5891.45|5916.91|5916.91|5891.45|5891.45|0
1592211900000|2020-06-15 09:05:00|5887.88|5887.88|5869.66|5869.66|5887.88|5887.88|5869.66|5869.66|0
1592212200000|2020-06-15 09:10:00|5864.3|5864.3|5872.12|5872.12|5875.69|5875.69|5863.77|5863.77|0
1592212500000|2020-06-15 09:15:00|5873.91|5873.91|5876.58|5876.58|5880.5|5880.5|5873.91|5873.91|0
1592212800000|2020-06-15 09:20:00|5885.51|5885.51|5896.23|5896.23|5896.23|5896.23|5883.72|5883.72|0
1592213100000|2020-06-15 09:25:00|5894.44|5894.44|5914.3|5914.3|5914.3|5914.3|5892.21|5892.21|0
1592213400000|2020-06-15 09:30:00|5910.73|5910.73|5908.86|5908.86|5914|5914|5903.5|5903.5|0
1592213700000|2020-06-15 09:35:00|5907.08|5907.08|5910.49|5910.49|5911.33|5911.33|5898.67|5898.67|0
1592214000000|2020-06-15 09:40:00|5910.8|5910.8|5909.68|5909.68|5916.78|5916.78|5909.68|5909.68|0
1592214300000|2020-06-15 09:45:00|5907.89|5907.89|5930.83|5930.83|5934.4|5934.4|5906.24|5906.24|0
1592214600000|2020-06-15 09:50:00|5930.92|5930.92|5947.91|5947.91|5951.48|5951.48|5930.92|5930.92|0
1592214900000|2020-06-15 09:55:00|5942.55|5942.55|5949.05|5949.05|5952.63|5952.63|5939.9|5939.9|0
1592215200000|2020-06-15 10:00:00|5947.27|5947.27|5951.77|5951.77|5951.77|5951.77|5935.26|5935.26|0
1592215500000|2020-06-15 10:05:00|5958.92|5958.92|5966.12|5966.12|5969.25|5969.25|5953.56|5953.56|0
1592215800000|2020-06-15 10:10:00|5976.84|5976.84|6000.3|6000.3|6003.87|6003.87|5976.84|5976.84|0
1592216100000|2020-06-15 10:15:00|5998.51|5998.51|5972.37|5972.37|6000.3|6000.3|5972.37|5972.37|0
1592216400000|2020-06-15 10:20:00|5977.73|5977.73|5974.3|5974.3|5981.31|5981.31|5969.73|5969.73|0
1592216700000|2020-06-15 10:25:00|5972.52|5972.52|5966.11|5966.11|5974.3|5974.3|5966.11|5966.11|0
1592217000000|2020-06-15 10:30:00|5965.8|5965.8|5947.54|5947.54|5965.8|5965.8|5947.54|5947.54|0
1592217300000|2020-06-15 10:35:00|5949.33|5949.33|5953.83|5953.83|5957.4|5957.4|5947.6|5947.6|0
1592217600000|2020-06-15 10:40:00|5955.62|5955.62|5962.84|5962.84|5962.84|5962.84|5949.42|5949.42|0
1592217900000|2020-06-15 10:45:00|5964.63|5964.63|5917.6|5917.6|5964.63|5964.63|5917.6|5917.6|0
1592218200000|2020-06-15 10:50:00|5921.17|5921.17|5905.09|5905.09|5930.41|5930.41|5905.09|5905.09|0
1592218500000|2020-06-15 10:55:00|5906.88|5906.88|5918.91|5918.91|5923.27|5923.27|5906.88|5906.88|0
1592218800000|2020-06-15 11:00:00|5919.34|5919.34|5934.68|5934.68|5936.47|5936.47|5917.95|5917.95|0
1592219100000|2020-06-15 11:05:00|5936.47|5936.47|5942.25|5942.25|5947.61|5947.61|5927.54|5927.54|0
1592219400000|2020-06-15 11:10:00|5940.46|5940.46|5921.4|5921.4|5940.46|5940.46|5916.04|5916.04|0
1592219700000|2020-06-15 11:15:00|5919.61|5919.61|5919.41|5919.41|5920.32|5920.32|5915.84|5915.84|0
1592220000000|2020-06-15 11:20:00|5921.2|5921.2|5929.72|5929.72|5931.16|5931.16|5917.62|5917.62|0
1592220300000|2020-06-15 11:25:00|5933.3|5933.3|5925.19|5925.19|5935.08|5935.08|5923.4|5923.4|0
1592220600000|2020-06-15 11:30:00|5921.61|5921.61|5916.48|5916.48|5923.4|5923.4|5913.13|5913.13|0
1592220900000|2020-06-15 11:35:00|5920.05|5920.05|5929.55|5929.55|5931.76|5931.76|5919.7|5919.7|0
1592221200000|2020-06-15 11:40:00|5930.07|5930.07|5935.28|5935.28|5940.64|5940.64|5924.1|5924.1|0
1592221500000|2020-06-15 11:45:00|5938.85|5938.85|5949.43|5949.43|5958.36|5958.36|5938.85|5938.85|0
1592221800000|2020-06-15 11:50:00|5953|5953|5957.92|5957.92|5960.16|5960.16|5953|5953|0
1592222100000|2020-06-15 11:55:00|5959.71|5959.71|5936.54|5936.54|5959.71|5959.71|5935.6|5935.6|0
1592222400000|2020-06-15 12:00:00|5940.12|5940.12|5926.03|5926.03|5945.48|5945.48|5918.88|5918.88|0
1592222700000|2020-06-15 12:05:00|5926.34|5926.34|5929.71|5929.71|5935.07|5935.07|5925.03|5925.03|0
1592223000000|2020-06-15 12:10:00|5933.29|5933.29|5925.4|5925.4|5942.22|5942.22|5921.83|5921.83|0
1592223300000|2020-06-15 12:15:00|5927.19|5927.19|5928.41|5928.41|5928.41|5928.41|5918.56|5918.56|0
1592223600000|2020-06-15 12:20:00|5928.59|5928.59|5926.44|5926.44|5931.41|5931.41|5923.95|5923.95|0
1592223900000|2020-06-15 12:25:00|5924.66|5924.66|5922.41|5922.41|5928.23|5928.23|5916.69|5916.69|0
1592224200000|2020-06-15 12:30:00|5929.55|5929.55|5937.51|5937.51|5942.87|5942.87|5925.98|5925.98|0
1592224500000|2020-06-15 12:35:00|5941.09|5941.09|5965.79|5965.79|5965.79|5965.79|5939.3|5939.3|0
1592224800000|2020-06-15 12:40:00|5969.36|5969.36|5958.99|5958.99|5971.15|5971.15|5955.42|5955.42|0
1592225100000|2020-06-15 12:45:00|5957.21|5957.21|5962.12|5962.12|5962.12|5962.12|5955.42|5955.42|0
1592225400000|2020-06-15 12:50:00|5961.7|5961.7|5962.8|5962.8|5963.1|5963.1|5957.44|5957.44|0
1592225700000|2020-06-15 12:55:00|5964.58|5964.58|5958.25|5958.25|5966.68|5966.68|5956.77|5956.77|0
1592226000000|2020-06-15 13:00:00|5960.04|5960.04|5972.01|5972.01|5973.8|5973.8|5960.04|5960.04|0
1592226300000|2020-06-15 13:05:00|5970.23|5970.23|5953.31|5953.31|5970.23|5970.23|5951.75|5951.75|0
1592226600000|2020-06-15 13:10:00|5951.52|5951.52|5942.7|5942.7|5951.52|5951.52|5939.46|5939.46|0
1592226900000|2020-06-15 13:15:00|5942.35|5942.35|5931.58|5931.58|5942.35|5942.35|5931.58|5931.58|0
1592227200000|2020-06-15 13:20:00|5931.22|5931.22|5934.49|5934.49|5936.27|5936.27|5929.13|5929.13|0
1592227500000|2020-06-15 13:25:00|5934.18|5934.18|5927.73|5927.73|5934.18|5934.18|5918.24|5918.24|0
1592227800000|2020-06-15 13:30:00|5920.58|5920.58|5905.79|5905.79|5933.39|5933.39|5902.66|5902.66|0
1592228100000|2020-06-15 13:35:00|5907.58|5907.58|5925.2|5925.2|5934.13|5934.13|5907.58|5907.58|0
1592228400000|2020-06-15 13:40:00|5926.99|5926.99|5946.51|5946.51|5948.6|5948.6|5923.42|5923.42|0
1592228700000|2020-06-15 13:45:00|5944.72|5944.72|5946.5|5946.5|5952.91|5952.91|5933.91|5933.91|0
1592229000000|2020-06-15 13:50:00|5942.93|5942.93|5955.88|5955.88|5959.15|5959.15|5942|5942|0
1592229300000|2020-06-15 13:55:00|5950.52|5950.52|5936.65|5936.65|5954.09|5954.09|5936.65|5936.65|0
1592229600000|2020-06-15 14:00:00|5936.04|5936.04|5938.83|5938.83|5942.41|5942.41|5929.49|5929.49|0
1592229900000|2020-06-15 14:05:00|5937.05|5937.05|5954.43|5954.43|5954.43|5954.43|5937.05|5937.05|0
1592230200000|2020-06-15 14:10:00|5952.65|5952.65|5967.8|5967.8|5972.13|5972.13|5949.07|5949.07|0
1592230500000|2020-06-15 14:15:00|5966.02|5966.02|5967.38|5967.38|5967.38|5967.38|5954.77|5954.77|0
1592230800000|2020-06-15 14:20:00|5967.47|5967.47|5952.73|5952.73|5967.91|5967.91|5952.73|5952.73|0
1592231100000|2020-06-15 14:25:00|5954.52|5954.52|5956.79|5956.79|5964.55|5964.55|5954.52|5954.52|0
1592231400000|2020-06-15 14:30:00|5955|5955|5976.04|5976.04|5976.04|5976.04|5951.22|5951.22|0
1592231700000|2020-06-15 14:35:00|5975.86|5975.86|5976.13|5976.13|5995.64|5995.64|5974.34|5974.34|0
1592232000000|2020-06-15 14:40:00|5974.34|5974.34|5978.11|5978.11|5981.54|5981.54|5967.61|5967.61|0
1592232300000|2020-06-15 14:45:00|5978.33|5978.33|6003.88|6003.88|6012.9|6012.9|5978.33|5978.33|0
1592232600000|2020-06-15 14:50:00|6003.53|6003.53|6021.46|6021.46|6023.86|6023.86|5996.38|5996.38|0
1592232900000|2020-06-15 14:55:00|6016.1|6016.1|6005.71|6005.71|6020.06|6020.06|6002.05|6002.05|0
1592233200000|2020-06-15 15:00:00|6006.64|6006.64|6034.71|6034.71|6038.29|6038.29|6006.64|6006.64|0
1592233500000|2020-06-15 15:05:00|6032.93|6032.93|6044.61|6044.61|6048.23|6048.23|6030.83|6030.83|0
1592233800000|2020-06-15 15:10:00|6044.83|6044.83|6057.07|6057.07|6058.28|6058.28|6040.46|6040.46|0
1592234100000|2020-06-15 15:15:00|6058.86|6058.86|6036.4|6036.4|6059.04|6059.04|6031.32|6031.32|0
1592234400000|2020-06-15 15:20:00|6036.57|6036.57|6036.53|6036.53|6040.1|6040.1|6027.6|6027.6|0
1592234700000|2020-06-15 15:25:00|6038.32|6038.32|6017.55|6017.55|6040.64|6040.64|6013.74|6013.74|0
1592291700000|2020-06-16 07:15:00|6424.13|6424.13|6445.2|6445.2|6445.2|6445.2|6406.12|6406.12|0
1592292000000|2020-06-16 07:20:00|6441.63|6441.63|6442.56|6442.56|6442.56|6442.56|6411.94|6411.94|0
1592292300000|2020-06-16 07:25:00|6440.77|6440.77|6456.85|6456.85|6464|6464|6431.84|6431.84|0
1592292600000|2020-06-16 07:30:00|6446.13|6446.13|6437.14|6437.14|6455.01|6455.01|6437.14|6437.14|0
1592292900000|2020-06-16 07:35:00|6433.57|6433.57|6412.65|6412.65|6444.29|6444.29|6412.65|6412.65|0
1592293200000|2020-06-16 07:40:00|6414.44|6414.44|6420.32|6420.32|6422.1|6422.1|6408.46|6408.46|0
1592293500000|2020-06-16 07:45:00|6422.1|6422.1|6425.17|6425.17|6432.32|6432.32|6414.06|6414.06|0
1592293800000|2020-06-16 07:50:00|6423.39|6423.39|6435.79|6435.79|6438.75|6438.75|6407.32|6407.32|0
1592294100000|2020-06-16 07:55:00|6434|6434|6399.63|6399.63|6434|6434|6390.5|6390.5|0
1592294400000|2020-06-16 08:00:00|6398.78|6398.78|6405.72|6405.72|6409.9|6409.9|6388.91|6388.91|0
1592294700000|2020-06-16 08:05:00|6396.78|6396.78|6386.1|6386.1|6396.78|6396.78|6380.07|6380.07|0
1592295000000|2020-06-16 08:10:00|6386.41|6386.41|6398.39|6398.39|6414.22|6414.22|6379.26|6379.26|0
1592295300000|2020-06-16 08:15:00|6400.17|6400.17|6392.6|6392.6|6401.4|6401.4|6389.02|6389.02|0
1592295600000|2020-06-16 08:20:00|6389.02|6389.02|6381.75|6381.75|6389.02|6389.02|6376.7|6376.7|0
1592295900000|2020-06-16 08:25:00|6379.97|6379.97|6397.7|6397.7|6398.81|6398.81|6379.97|6379.97|0
1592296200000|2020-06-16 08:30:00|6399.49|6399.49|6405.4|6405.4|6405.71|6405.71|6397.7|6397.7|0
1592296500000|2020-06-16 08:35:00|6401.83|6401.83|6415.63|6415.63|6416.57|6416.57|6398.04|6398.04|0
1592296800000|2020-06-16 08:40:00|6414.51|6414.51|6417.54|6417.54|6419.87|6419.87|6413.89|6413.89|0
1592297100000|2020-06-16 08:45:00|6421.11|6421.11|6430.73|6430.73|6431.03|6431.03|6416.19|6416.19|0
1592297400000|2020-06-16 08:50:00|6434.3|6434.3|6446.38|6446.38|6449.87|6449.87|6434.3|6434.3|0
1592297700000|2020-06-16 08:55:00|6448.17|6448.17|6433.21|6433.21|6449.95|6449.95|6431|6431|0
1592298000000|2020-06-16 09:00:00|6429.64|6429.64|6440.36|6440.36|6440.36|6440.36|6427.85|6427.85|0
1592298300000|2020-06-16 09:05:00|6442.15|6442.15|6444.02|6444.02|6445.81|6445.81|6433.21|6433.21|0
1592298600000|2020-06-16 09:10:00|6442.23|6442.23|6451.29|6451.29|6451.86|6451.86|6440.45|6440.45|0
1592298900000|2020-06-16 09:15:00|6453.08|6453.08|6445.09|6445.09|6453.08|6453.08|6445.09|6445.09|0
1592299200000|2020-06-16 09:20:00|6448.66|6448.66|6432.89|6432.89|6448.66|6448.66|6429.31|6429.31|0
1592299500000|2020-06-16 09:25:00|6436.46|6436.46|6416.51|6416.51|6436.63|6436.63|6416.51|6416.51|0
1592299800000|2020-06-16 09:30:00|6418.29|6418.29|6395.91|6395.91|6420.08|6420.08|6395.91|6395.91|0
1592300100000|2020-06-16 09:35:00|6395.24|6395.24|6382.54|6382.54|6395.24|6395.24|6379.21|6379.21|0
1592300400000|2020-06-16 09:40:00|6387.9|6387.9|6391.09|6391.09|6392.87|6392.87|6385.73|6385.73|0
1592300700000|2020-06-16 09:45:00|6392.87|6392.87|6400.38|6400.38|6400.81|6400.81|6389.3|6389.3|0
1592301000000|2020-06-16 09:50:00|6400.91|6400.91|6394.98|6394.98|6404.46|6404.46|6390.17|6390.17|0
1592301300000|2020-06-16 09:55:00|6402.13|6402.13|6396.63|6396.63|6402.13|6402.13|6391.27|6391.27|0
1592301600000|2020-06-16 10:00:00|6394.84|6394.84|6391.57|6391.57|6394.84|6394.84|6387.91|6387.91|0
1592301900000|2020-06-16 10:05:00|6389.79|6389.79|6395.32|6395.32|6395.32|6395.32|6389.79|6389.79|0
1592302200000|2020-06-16 10:10:00|6393.53|6393.53|6416.61|6416.61|6416.61|6416.61|6393.53|6393.53|0
1592302500000|2020-06-16 10:15:00|6416.96|6416.96|6415.32|6415.32|6418.89|6418.89|6415.32|6415.32|0
1592302800000|2020-06-16 10:20:00|6417.1|6417.1|6413.51|6413.51|6417.1|6417.1|6411.68|6411.68|0
1592303100000|2020-06-16 10:25:00|6415.3|6415.3|6429.93|6429.93|6431.19|6431.19|6413.43|6413.43|0
1592303400000|2020-06-16 10:30:00|6430.37|6430.37|6441.25|6441.25|6441.25|6441.25|6425.01|6425.01|0
1592303700000|2020-06-16 10:35:00|6441.42|6441.42|6425.61|6425.61|6441.42|6441.42|6423.82|6423.82|0
1592304000000|2020-06-16 10:40:00|6425.92|6425.92|6426.5|6426.5|6426.5|6426.5|6416.95|6416.95|0
1592304300000|2020-06-16 10:45:00|6428.28|6428.28|6416.28|6416.28|6430.07|6430.07|6416.28|6416.28|0
1592304600000|2020-06-16 10:50:00|6416.49|6416.49|6418.54|6418.54|6418.54|6418.54|6416.36|6416.36|0
1592304900000|2020-06-16 10:55:00|6417.93|6417.93|6418.55|6418.55|6419.78|6419.78|6410.87|6410.87|0
1592305200000|2020-06-16 11:00:00|6419.22|6419.22|6422.33|6422.33|6429.49|6429.49|6415.84|6415.84|0
1592305500000|2020-06-16 11:05:00|6422.94|6422.94|6417.62|6417.62|6424.79|6424.79|6413.87|6413.87|0
1592305800000|2020-06-16 11:10:00|6415.83|6415.83|6417.48|6417.48|6419.27|6419.27|6414.05|6414.05|0
1592306100000|2020-06-16 11:15:00|6418.15|6418.15|6416.51|6416.51|6420.69|6420.69|6416.51|6416.51|0
1592306400000|2020-06-16 11:20:00|6418.29|6418.29|6414.52|6414.52|6420.47|6420.47|6410.94|6410.94|0
1592306700000|2020-06-16 11:25:00|6416.3|6416.3|6420.57|6420.57|6422.1|6422.1|6416.3|6416.3|0
1592307000000|2020-06-16 11:30:00|6420.35|6420.35|6410.8|6410.8|6420.35|6420.35|6407.78|6407.78|0
1592307300000|2020-06-16 11:35:00|6412.58|6412.58|6412.68|6412.68|6414.37|6414.37|6411.93|6411.93|0
1592307600000|2020-06-16 11:40:00|6409.11|6409.11|6411.41|6411.41|6412.34|6412.34|6409.11|6409.11|0
1592307900000|2020-06-16 11:45:00|6409.63|6409.63|6414.24|6414.24|6414.24|6414.24|6409.63|6409.63|0
1592308200000|2020-06-16 11:50:00|6414.02|6414.02|6415.23|6415.23|6418.58|6418.58|6414.02|6414.02|0
1592308500000|2020-06-16 11:55:00|6417.01|6417.01|6415.23|6415.23|6418.8|6418.8|6415.23|6415.23|0
1592308800000|2020-06-16 12:00:00|6417.01|6417.01|6416.25|6416.25|6417.01|6417.01|6409.87|6409.87|0
1592309100000|2020-06-16 12:05:00|6416.51|6416.51|6422.71|6422.71|6422.71|6422.71|6412.94|6412.94|0
1592309400000|2020-06-16 12:10:00|6422.93|6422.93|6437.13|6437.13|6442.49|6442.49|6420.43|6420.43|0
1592309700000|2020-06-16 12:15:00|6433.56|6433.56|6436.7|6436.7|6444.5|6444.5|6433.56|6433.56|0
1592310000000|2020-06-16 12:20:00|6437.01|6437.01|6445.82|6445.82|6445.82|6445.82|6437.01|6437.01|0
1592310300000|2020-06-16 12:25:00|6446.12|6446.12|6452.81|6452.81|6459.4|6459.4|6444.95|6444.95|0
1592310600000|2020-06-16 12:30:00|6454.6|6454.6|6458.85|6458.85|6465.89|6465.89|6454.6|6454.6|0
1592310900000|2020-06-16 12:35:00|6462.42|6462.42|6482.29|6482.29|6482.29|6482.29|6458.45|6458.45|0
1592311200000|2020-06-16 12:40:00|6480.51|6480.51|6469.27|6469.27|6482.29|6482.29|6469.27|6469.27|0
1592311500000|2020-06-16 12:45:00|6469.45|6469.45|6449.04|6449.04|6473.2|6473.2|6447.25|6447.25|0
1592311800000|2020-06-16 12:50:00|6447.25|6447.25|6446.17|6446.17|6455.32|6455.32|6441.89|6441.89|0
1592312100000|2020-06-16 12:55:00|6445.24|6445.24|6445.24|6445.24|6450.6|6450.6|6441.67|6441.67|0
1592312400000|2020-06-16 13:00:00|6443.46|6443.46|6442.59|6442.59|6453.37|6453.37|6442.59|6442.59|0
1592312700000|2020-06-16 13:05:00|6442.17|6442.17|6441.33|6441.33|6443.95|6443.95|6434.68|6434.68|0
1592313000000|2020-06-16 13:10:00|6437.76|6437.76|6447.82|6447.82|6447.82|6447.82|6437.76|6437.76|0
1592313300000|2020-06-16 13:15:00|6442.46|6442.46|6446.49|6446.49|6446.49|6446.49|6438.98|6438.98|0
1592313600000|2020-06-16 13:20:00|6447.1|6447.1|6452.05|6452.05|6452.05|6452.05|6441.69|6441.69|0
1592313900000|2020-06-16 13:25:00|6453.84|6453.84|6449.66|6449.66|6453.84|6453.84|6440.55|6440.55|0
1592314200000|2020-06-16 13:30:00|6446.08|6446.08|6418.31|6418.31|6449.66|6449.66|6414.56|6414.56|0
1592314500000|2020-06-16 13:35:00|6416.53|6416.53|6436.62|6436.62|6436.62|6436.62|6414.65|6414.65|0
1592314800000|2020-06-16 13:40:00|6438.4|6438.4|6432.68|6432.68|6444.69|6444.69|6429.72|6429.72|0
1592315100000|2020-06-16 13:45:00|6434.47|6434.47|6422.1|6422.1|6441.84|6441.84|6422.1|6422.1|0
1592315400000|2020-06-16 13:50:00|6423.89|6423.89|6432.08|6432.08|6433.86|6433.86|6417.78|6417.78|0
1592315700000|2020-06-16 13:55:00|6435.65|6435.65|6435.26|6435.26|6448.56|6448.56|6431.55|6431.55|0
1592316000000|2020-06-16 14:00:00|6437.04|6437.04|6451.13|6451.13|6451.13|6451.13|6429.9|6429.9|0
1592316300000|2020-06-16 14:05:00|6451.35|6451.35|6442.41|6442.41|6454.81|6454.81|6440.3|6440.3|0
1592316600000|2020-06-16 14:10:00|6441.96|6441.96|6441.4|6441.4|6448.67|6448.67|6439.73|6439.73|0
1592316900000|2020-06-16 14:15:00|6437.83|6437.83|6449.9|6449.9|6457.3|6457.3|6431.86|6431.86|0
1592317200000|2020-06-16 14:20:00|6449.59|6449.59|6439.96|6439.96|6449.59|6449.59|6430.64|6430.64|0
1592317500000|2020-06-16 14:25:00|6432.81|6432.81|6452.91|6452.91|6462.09|6462.09|6432.81|6432.81|0
1592317800000|2020-06-16 14:30:00|6454.7|6454.7|6451.03|6451.03|6461.67|6461.67|6445.25|6445.25|0
1592318100000|2020-06-16 14:35:00|6449.83|6449.83|6438.2|6438.2|6454.96|6454.96|6422.41|6422.41|0
1592318400000|2020-06-16 14:40:00|6434.63|6434.63|6420.26|6420.26|6440.2|6440.2|6413.94|6413.94|0
1592318700000|2020-06-16 14:45:00|6420.57|6420.57|6434.77|6434.77|6438.12|6438.12|6413.69|6413.69|0
1592319000000|2020-06-16 14:50:00|6432.98|6432.98|6390.54|6390.54|6432.98|6432.98|6379.82|6379.82|0
1592319300000|2020-06-16 14:55:00|6388.75|6388.75|6348.21|6348.21|6391.15|6391.15|6338.67|6338.67|0
1592319600000|2020-06-16 15:00:00|6348.52|6348.52|6359.6|6359.6|6359.6|6359.6|6324.89|6324.89|0
1592319900000|2020-06-16 15:05:00|6366.75|6366.75|6365.29|6365.29|6380.91|6380.91|6358.15|6358.15|0
1592320200000|2020-06-16 15:10:00|6370.65|6370.65|6365.99|6365.99|6375.1|6375.1|6352.17|6352.17|0
1592320500000|2020-06-16 15:15:00|6371.35|6371.35|6377.33|6377.33|6396.07|6396.07|6369.56|6369.56|0
1592320800000|2020-06-16 15:20:00|6377.02|6377.02|6394.71|6394.71|6397.38|6397.38|6373.63|6373.63|0
1592321100000|2020-06-16 15:25:00|6394.45|6394.45|6381.87|6381.87|6404.35|6404.35|6381.42|6381.42|0
1592378100000|2020-06-17 07:15:00|6447.53|6447.53|6435.97|6435.97|6451.04|6451.04|6430.64|6430.64|0
1592378400000|2020-06-17 07:20:00|6430.61|6430.61|6441.47|6441.47|6446.52|6446.52|6424.99|6424.99|0
1592378700000|2020-06-17 07:25:00|6441.38|6441.38|6477.57|6477.57|6477.57|6477.57|6441.38|6441.38|0
1592379000000|2020-06-17 07:30:00|6477.99|6477.99|6477.5|6477.5|6478.67|6478.67|6467.95|6467.95|0
1592379300000|2020-06-17 07:35:00|6472.14|6472.14|6492.82|6492.82|6494.61|6494.61|6471.52|6471.52|0
1592379600000|2020-06-17 07:40:00|6494.61|6494.61|6517.82|6517.82|6518.9|6518.9|6494.61|6494.61|0
1592379900000|2020-06-17 07:45:00|6516.04|6516.04|6531.36|6531.36|6536.72|6536.72|6510.68|6510.68|0
1592380200000|2020-06-17 07:50:00|6531.14|6531.14|6511.26|6511.26|6531.14|6531.14|6507.69|6507.69|0
1592380500000|2020-06-17 07:55:00|6509.48|6509.48|6491.38|6491.38|6509.48|6509.48|6482.44|6482.44|0
1592380800000|2020-06-17 08:00:00|6487.8|6487.8|6462.83|6462.83|6492.55|6492.55|6462.83|6462.83|0
1592381100000|2020-06-17 08:05:00|6459.25|6459.25|6456.02|6456.02|6461.38|6461.38|6454.23|6454.23|0
1592381400000|2020-06-17 08:10:00|6457.81|6457.81|6467.87|6467.87|6467.87|6467.87|6454.23|6454.23|0
1592381700000|2020-06-17 08:15:00|6466.09|6466.09|6500.67|6500.67|6500.67|6500.67|6463.69|6463.69|0
1592382000000|2020-06-17 08:20:00|6497.1|6497.1|6495.33|6495.33|6504.05|6504.05|6493.53|6493.53|0
1592382300000|2020-06-17 08:25:00|6498.91|6498.91|6512.45|6512.45|6520.64|6520.64|6498.91|6498.91|0
1592382600000|2020-06-17 08:30:00|6513.29|6513.29|6495.7|6495.7|6519.19|6519.19|6495.7|6495.7|0
1592382900000|2020-06-17 08:35:00|6501.06|6501.06|6490.38|6490.38|6504.63|6504.63|6483.49|6483.49|0
1592383200000|2020-06-17 08:40:00|6483.24|6483.24|6491.05|6491.05|6496.19|6496.19|6483.24|6483.24|0
1592383500000|2020-06-17 08:45:00|6489.27|6489.27|6497.13|6497.13|6504.27|6504.27|6485.69|6485.69|0
1592383800000|2020-06-17 08:50:00|6495.34|6495.34|6483.7|6483.7|6495.34|6495.34|6480.12|6480.12|0
1592384100000|2020-06-17 08:55:00|6481.91|6481.91|6499.78|6499.78|6503.04|6503.04|6481.91|6481.91|0
1592384400000|2020-06-17 09:00:00|6499.6|6499.6|6514.09|6514.09|6514.09|6514.09|6485.52|6485.52|0
1592384700000|2020-06-17 09:05:00|6510.52|6510.52|6496.22|6496.22|6510.52|6510.52|6496.22|6496.22|0
1592385000000|2020-06-17 09:10:00|6495.7|6495.7|6496.99|6496.99|6498.78|6498.78|6485.9|6485.9|0
1592385300000|2020-06-17 09:15:00|6493.42|6493.42|6476.94|6476.94|6497.21|6497.21|6476.94|6476.94|0
1592385600000|2020-06-17 09:20:00|6477.47|6477.47|6473.03|6473.03|6477.47|6477.47|6466.75|6466.75|0
1592385900000|2020-06-17 09:25:00|6471.81|6471.81|6467.4|6467.4|6471.81|6471.81|6461.24|6461.24|0
1592386200000|2020-06-17 09:30:00|6465.62|6465.62|6473.92|6473.92|6479.28|6479.28|6465.62|6465.62|0
1592386500000|2020-06-17 09:35:00|6473|6473|6471.41|6471.41|6473|6473|6465.55|6465.55|0
1592386800000|2020-06-17 09:40:00|6470.96|6470.96|6480.96|6480.96|6480.96|6480.96|6469.18|6469.18|0
1592387100000|2020-06-17 09:45:00|6481.64|6481.64|6444.26|6444.26|6481.64|6481.64|6440.68|6440.68|0
1592387400000|2020-06-17 09:50:00|6438.9|6438.9|6442.87|6442.87|6450.01|6450.01|6438.72|6438.72|0
1592387700000|2020-06-17 09:55:00|6439.3|6439.3|6438.81|6438.81|6439.3|6439.3|6433.94|6433.94|0
1592388000000|2020-06-17 10:00:00|6442.38|6442.38|6446.46|6446.46|6446.59|6446.59|6441.23|6441.23|0
1592388300000|2020-06-17 10:05:00|6447.69|6447.69|6451.42|6451.42|6454.99|6454.99|6444.67|6444.67|0
1592388600000|2020-06-17 10:10:00|6447.85|6447.85|6457.58|6457.58|6461.16|6461.16|6447.85|6447.85|0
1592388900000|2020-06-17 10:15:00|6455.8|6455.8|6459.24|6459.24|6468.3|6468.3|6455.8|6455.8|0
1592389200000|2020-06-17 10:20:00|6457.45|6457.45|6461.94|6461.94|6461.94|6461.94|6455.97|6455.97|0
1592389500000|2020-06-17 10:25:00|6465.52|6465.52|6499.34|6499.34|6502.92|6502.92|6465.52|6465.52|0
1592389800000|2020-06-17 10:30:00|6502.92|6502.92|6499.34|6499.34|6510.06|6510.06|6492.2|6492.2|0
1592390100000|2020-06-17 10:35:00|6497.56|6497.56|6494.6|6494.6|6497.56|6497.56|6487.45|6487.45|0
1592390400000|2020-06-17 10:40:00|6498.17|6498.17|6489.24|6489.24|6498.17|6498.17|6485.67|6485.67|0
1592390700000|2020-06-17 10:45:00|6489.77|6489.77|6498.32|6498.32|6500.11|6500.11|6489.77|6489.77|0
1592391000000|2020-06-17 10:50:00|6501.89|6501.89|6491.55|6491.55|6502.79|6502.79|6491.55|6491.55|0
1592391300000|2020-06-17 10:55:00|6484.41|6484.41|6505.64|6505.64|6505.64|6505.64|6484.41|6484.41|0
1592391600000|2020-06-17 11:00:00|6506.91|6506.91|6507.03|6507.03|6521.33|6521.33|6502.22|6502.22|0
1592391900000|2020-06-17 11:05:00|6505.99|6505.99|6504.21|6504.21|6509.57|6509.57|6504.21|6504.21|0
1592392200000|2020-06-17 11:10:00|6505.99|6505.99|6504.56|6504.56|6509.92|6509.92|6502.78|6502.78|0
1592392500000|2020-06-17 11:15:00|6500.99|6500.99|6497.67|6497.67|6500.99|6500.99|6489.96|6489.96|0
1592392800000|2020-06-17 11:20:00|6494.09|6494.09|6492.4|6492.4|6494.54|6494.54|6492.18|6492.18|0
1592393100000|2020-06-17 11:25:00|6494.19|6494.19|6493.59|6493.59|6499.3|6499.3|6493.59|6493.59|0
1592393400000|2020-06-17 11:30:00|6493.29|6493.29|6495.24|6495.24|6495.24|6495.24|6493.2|6493.2|0
1592393700000|2020-06-17 11:35:00|6494.98|6494.98|6498|6498|6499.57|6499.57|6492.77|6492.77|0
1592394000000|2020-06-17 11:40:00|6496.21|6496.21|6482.45|6482.45|6498|6498|6482.45|6482.45|0
1592394300000|2020-06-17 11:45:00|6482.24|6482.24|6483.61|6483.61|6489.73|6489.73|6480.04|6480.04|0
1592394600000|2020-06-17 11:50:00|6483.52|6483.52|6488.45|6488.45|6494.43|6494.43|6483.52|6483.52|0
1592394900000|2020-06-17 11:55:00|6484.88|6484.88|6483.09|6483.09|6486.67|6486.67|6477.73|6477.73|0
1592395200000|2020-06-17 12:00:00|6486.67|6486.67|6482.87|6482.87|6486.67|6486.67|6482.87|6482.87|0
1592395500000|2020-06-17 12:05:00|6483.13|6483.13|6497.63|6497.63|6497.63|6497.63|6483.13|6483.13|0
1592395800000|2020-06-17 12:10:00|6495.85|6495.85|6502.99|6502.99|6506.57|6506.57|6492.27|6492.27|0
1592396100000|2020-06-17 12:15:00|6501.21|6501.21|6502.08|6502.08|6511.93|6511.93|6499.2|6499.2|0
1592396400000|2020-06-17 12:20:00|6498.5|6498.5|6496.72|6496.72|6498.5|6498.5|6493.14|6493.14|0
1592396700000|2020-06-17 12:25:00|6500.29|6500.29|6498.76|6498.76|6506.32|6506.32|6498.76|6498.76|0
1592397000000|2020-06-17 12:30:00|6500.55|6500.55|6500.89|6500.89|6504.46|6504.46|6498.58|6498.58|0
1592397300000|2020-06-17 12:35:00|6501.1|6501.1|6495.56|6495.56|6501.1|6501.1|6494.94|6494.94|0
1592397600000|2020-06-17 12:40:00|6499.13|6499.13|6501.09|6501.09|6506.45|6506.45|6499.13|6499.13|0
1592397900000|2020-06-17 12:45:00|6504.66|6504.66|6499.3|6499.3|6506.45|6506.45|6499.3|6499.3|0
1592398200000|2020-06-17 12:50:00|6497.52|6497.52|6488.51|6488.51|6497.52|6497.52|6488.16|6488.16|0
1592398500000|2020-06-17 12:55:00|6488.06|6488.06|6494.65|6494.65|6494.65|6494.65|6487.85|6487.85|0
1592398800000|2020-06-17 13:00:00|6496.44|6496.44|6503.72|6503.72|6503.72|6503.72|6490.98|6490.98|0
1592399100000|2020-06-17 13:05:00|6501.93|6501.93|6493.07|6493.07|6503.16|6503.16|6489.94|6489.94|0
1592399400000|2020-06-17 13:10:00|6493.28|6493.28|6503.63|6503.63|6507.2|6507.2|6493.28|6493.28|0
1592399700000|2020-06-17 13:15:00|6507.2|6507.2|6485.8|6485.8|6507.2|6507.2|6484.74|6484.74|0
1592400000000|2020-06-17 13:20:00|6485.97|6485.97|6482.58|6482.58|6487.32|6487.32|6481.96|6481.96|0
1592400300000|2020-06-17 13:25:00|6480.79|6480.79|6487.59|6487.59|6487.59|6487.59|6480.79|6480.79|0
1592400600000|2020-06-17 13:30:00|6487.36|6487.36|6465.3|6465.3|6487.36|6487.36|6452.84|6452.84|0
1592400900000|2020-06-17 13:35:00|6467.09|6467.09|6446.79|6446.79|6468.87|6468.87|6446.79|6446.79|0
1592401200000|2020-06-17 13:40:00|6448.57|6448.57|6448.4|6448.4|6455.72|6455.72|6443.21|6443.21|0
1592401500000|2020-06-17 13:45:00|6444.82|6444.82|6449.31|6449.31|6449.31|6449.31|6440.2|6440.2|0
1592401800000|2020-06-17 13:50:00|6454.67|6454.67|6448.71|6448.71|6464.91|6464.91|6448.71|6448.71|0
1592402100000|2020-06-17 13:55:00|6448.48|6448.48|6428.26|6428.26|6448.48|6448.48|6419.02|6419.02|0
1592402400000|2020-06-17 14:00:00|6428.35|6428.35|6414.92|6414.92|6429.83|6429.83|6414.92|6414.92|0
1592402700000|2020-06-17 14:05:00|6409.56|6409.56|6421.76|6421.76|6422.07|6422.07|6409.56|6409.56|0
1592403000000|2020-06-17 14:10:00|6419.97|6419.97|6417.27|6417.27|6428.9|6428.9|6417.27|6417.27|0
1592403300000|2020-06-17 14:15:00|6422.63|6422.63|6401.37|6401.37|6426.21|6426.21|6393.62|6393.62|0
1592403600000|2020-06-17 14:20:00|6399.58|6399.58|6402.53|6402.53|6412.22|6412.22|6397.49|6397.49|0
1592403900000|2020-06-17 14:25:00|6397.17|6397.17|6384.92|6384.92|6397.17|6397.17|6375.98|6375.98|0
1592404200000|2020-06-17 14:30:00|6384.24|6384.24|6400.7|6400.7|6404.27|6404.27|6360.65|6360.65|0
1592404500000|2020-06-17 14:35:00|6401.15|6401.15|6407.5|6407.5|6412.86|6412.86|6394.22|6394.22|0
1592404800000|2020-06-17 14:40:00|6405.71|6405.71|6432.48|6432.48|6434.48|6434.48|6403.93|6403.93|0
1592405100000|2020-06-17 14:45:00|6430.69|6430.69|6417.62|6417.62|6436.31|6436.31|6415.4|6415.4|0
1592405400000|2020-06-17 14:50:00|6415.83|6415.83|6419.08|6419.08|6422.66|6422.66|6411.86|6411.86|0
1592405700000|2020-06-17 14:55:00|6418.9|6418.9|6431.83|6431.83|6439.55|6439.55|6418.9|6418.9|0
1592406000000|2020-06-17 15:00:00|6432.14|6432.14|6416.54|6416.54|6432.14|6432.14|6414.41|6414.41|0
1592406300000|2020-06-17 15:05:00|6416.12|6416.12|6408|6408|6418.13|6418.13|6403.38|6403.38|0
1592406600000|2020-06-17 15:10:00|6407.65|6407.65|6375.64|6375.64|6409.43|6409.43|6372.87|6372.87|0
1592406900000|2020-06-17 15:15:00|6375.02|6375.02|6383.44|6383.44|6393.94|6393.94|6375.02|6375.02|0
1592407200000|2020-06-17 15:20:00|6385.23|6385.23|6368.21|6368.21|6385.61|6385.61|6364.63|6364.63|0
1592407500000|2020-06-17 15:25:00|6366.42|6366.42|6357.04|6357.04|6375.69|6375.69|6357.04|6357.04|0
1592464500000|2020-06-18 07:15:00|6370.03|6370.03|6366.23|6366.23|6370.03|6370.03|6360.87|6360.87|0
1592464800000|2020-06-18 07:20:00|6368.02|6368.02|6341.58|6341.58|6368.02|6368.02|6334.17|6334.17|0
1592465100000|2020-06-18 07:25:00|6339.79|6339.79|6351.86|6351.86|6351.86|6351.86|6329.07|6329.07|0
1592465400000|2020-06-18 07:30:00|6359.01|6359.01|6362.89|6362.89|6362.89|6362.89|6355.44|6355.44|0
1592465700000|2020-06-18 07:35:00|6363.5|6363.5|6360.6|6360.6|6363.95|6363.95|6360.6|6360.6|0
1592466000000|2020-06-18 07:40:00|6360.82|6360.82|6359.96|6359.96|6370.68|6370.68|6356.38|6356.38|0
1592466300000|2020-06-18 07:45:00|6361.01|6361.01|6353.74|6353.74|6361.32|6361.32|6353.74|6353.74|0
1592466600000|2020-06-18 07:50:00|6355.52|6355.52|6375.39|6375.39|6377.17|6377.17|6355.52|6355.52|0
1592466900000|2020-06-18 07:55:00|6377.17|6377.17|6374.41|6374.41|6377.59|6377.59|6373.49|6373.49|0
1592467200000|2020-06-18 08:00:00|6374.86|6374.86|6369.8|6369.8|6374.86|6374.86|6365.92|6365.92|0
1592467500000|2020-06-18 08:05:00|6378.74|6378.74|6395.42|6395.42|6395.42|6395.42|6376.95|6376.95|0
1592467800000|2020-06-18 08:10:00|6397.21|6397.21|6380.75|6380.75|6397.21|6397.21|6377.18|6377.18|0
1592468100000|2020-06-18 08:15:00|6384.32|6384.32|6384.32|6384.32|6387.9|6387.9|6380.75|6380.75|0
1592468400000|2020-06-18 08:20:00|6384.94|6384.94|6391.35|6391.35|6392.02|6392.02|6382.48|6382.48|0
1592468700000|2020-06-18 08:25:00|6391.13|6391.13|6395.2|6395.2|6395.2|6395.2|6387.44|6387.44|0
1592469000000|2020-06-18 08:30:00|6393.41|6393.41|6402.1|6402.1|6402.1|6402.1|6383.07|6383.07|0
1592469300000|2020-06-18 08:35:00|6403.02|6403.02|6425.04|6425.04|6432.38|6432.38|6403.02|6403.02|0
1592469600000|2020-06-18 08:40:00|6426.82|6426.82|6413.32|6413.32|6426.82|6426.82|6411.23|6411.23|0
1592469900000|2020-06-18 08:45:00|6409.75|6409.75|6416.42|6416.42|6416.42|6416.42|6404.39|6404.39|0
1592470200000|2020-06-18 08:50:00|6414.64|6414.64|6413.46|6413.46|6418.21|6418.21|6407.49|6407.49|0
1592470500000|2020-06-18 08:55:00|6413.77|6413.77|6409.36|6409.36|6417.76|6417.76|6405.25|6405.25|0
1592470800000|2020-06-18 09:00:00|6409.79|6409.79|6388.23|6388.23|6420.82|6420.82|6388.23|6388.23|0
1592471100000|2020-06-18 09:05:00|6390.01|6390.01|6387.65|6387.65|6394.48|6394.48|6385.55|6385.55|0
1592471400000|2020-06-18 09:10:00|6391.22|6391.22|6396.58|6396.58|6400.15|6400.15|6385.86|6385.86|0
1592471700000|2020-06-18 09:15:00|6394.79|6394.79|6417.86|6417.86|6417.86|6417.86|6393.72|6393.72|0
1592472000000|2020-06-18 09:20:00|6416.08|6416.08|6410.52|6410.52|6416.69|6416.69|6406.95|6406.95|0
1592472300000|2020-06-18 09:25:00|6414.1|6414.1|6410.47|6410.47|6417.06|6417.06|6410.47|6410.47|0
1592472600000|2020-06-18 09:30:00|6412.25|6412.25|6407.97|6407.97|6426.4|6426.4|6407.97|6407.97|0
1592472900000|2020-06-18 09:35:00|6404.4|6404.4|6400.21|6400.21|6407.66|6407.66|6400.21|6400.21|0
1592473200000|2020-06-18 09:40:00|6400.52|6400.52|6395.71|6395.71|6400.52|6400.52|6386.78|6386.78|0
1592473500000|2020-06-18 09:45:00|6402.86|6402.86|6416.62|6416.62|6417.15|6417.15|6402.86|6402.86|0
1592473800000|2020-06-18 09:50:00|6416.01|6416.01|6405.6|6405.6|6416.01|6416.01|6402.45|6402.45|0
1592474100000|2020-06-18 09:55:00|6403.82|6403.82|6403.91|6403.91|6405.7|6405.7|6400.24|6400.24|0
1592474400000|2020-06-18 10:00:00|6407.49|6407.49|6393.2|6393.2|6407.49|6407.49|6392.9|6392.9|0
1592474700000|2020-06-18 10:05:00|6392.9|6392.9|6386.74|6386.74|6394.68|6394.68|6383.17|6383.17|0
1592475000000|2020-06-18 10:10:00|6386.43|6386.43|6385.31|6385.31|6390.01|6390.01|6382.83|6382.83|0
1592475300000|2020-06-18 10:15:00|6385.62|6385.62|6395.26|6395.26|6395.26|6395.26|6385.62|6385.62|0
1592475600000|2020-06-18 10:20:00|6395.57|6395.57|6389.24|6389.24|6395.57|6395.57|6389.24|6389.24|0
1592475900000|2020-06-18 10:25:00|6392.81|6392.81|6395.09|6395.09|6396.69|6396.69|6391.03|6391.03|0
1592476200000|2020-06-18 10:30:00|6393.31|6393.31|6392.47|6392.47|6396.35|6396.35|6392.47|6392.47|0
1592476500000|2020-06-18 10:35:00|6396.04|6396.04|6402.73|6402.73|6404.52|6404.52|6388.9|6388.9|0
1592476800000|2020-06-18 10:40:00|6399.16|6399.16|6403.43|6403.43|6409.21|6409.21|6398.74|6398.74|0
1592477100000|2020-06-18 10:45:00|6403.65|6403.65|6404.3|6404.3|6404.3|6404.3|6400.72|6400.72|0
1592477400000|2020-06-18 10:50:00|6406.08|6406.08|6393.37|6393.37|6406.25|6406.25|6393.37|6393.37|0
1592477700000|2020-06-18 10:55:00|6396.94|6396.94|6390.93|6390.93|6402.17|6402.17|6390.15|6390.15|0
1592478000000|2020-06-18 11:00:00|6393.18|6393.18|6377.39|6377.39|6398.45|6398.45|6377.39|6377.39|0
1592478300000|2020-06-18 11:05:00|6373.82|6373.82|6368.53|6368.53|6376.64|6376.64|6368.46|6368.46|0
1592478600000|2020-06-18 11:10:00|6369.4|6369.4|6364.98|6364.98|6371.9|6371.9|6362.97|6362.97|0
1592478900000|2020-06-18 11:15:00|6364.76|6364.76|6371.74|6371.74|6375.32|6375.32|6364.76|6364.76|0
1592479200000|2020-06-18 11:20:00|6368.17|6368.17|6356.79|6356.79|6368.43|6368.43|6356.79|6356.79|0
1592479500000|2020-06-18 11:25:00|6355|6355|6357.01|6357.01|6358.8|6358.8|6355|6355|0
1592479800000|2020-06-18 11:30:00|6358.8|6358.8|6358.71|6358.71|6359.02|6359.02|6357.23|6357.23|0
1592480100000|2020-06-18 11:35:00|6355.14|6355.14|6351.7|6351.7|6357.29|6357.29|6351.26|6351.26|0
1592481300000|2020-06-18 11:55:00|6332.23|6332.23|6313.54|6313.54|6332.23|6332.23|6312.37|6312.37|0
1592481600000|2020-06-18 12:00:00|6313.75|6313.75|6309.88|6309.88|6316.21|6316.21|6309.88|6309.88|0
1592481900000|2020-06-18 12:05:00|6308.09|6308.09|6300.45|6300.45|6312.01|6312.01|6300.45|6300.45|0
1592482200000|2020-06-18 12:10:00|6302.23|6302.23|6302.44|6302.44|6303.31|6303.31|6302.23|6302.23|0
1592482500000|2020-06-18 12:15:00|6309.59|6309.59|6310.74|6310.74|6317.54|6317.54|6306.01|6306.01|0
1592482800000|2020-06-18 12:20:00|6312.53|6312.53|6318.19|6318.19|6319.67|6319.67|6310.74|6310.74|0
1592483100000|2020-06-18 12:25:00|6319.98|6319.98|6312.17|6312.17|6323.86|6323.86|6307.17|6307.17|0
1592483400000|2020-06-18 12:30:00|6308.6|6308.6|6308.32|6308.32|6315.53|6315.53|6292.91|6292.91|0
1592483700000|2020-06-18 12:35:00|6310.11|6310.11|6325.63|6325.63|6325.63|6325.63|6304.75|6304.75|0
1592484000000|2020-06-18 12:40:00|6322.05|6322.05|6325.93|6325.93|6325.93|6325.93|6318.03|6318.03|0
1592484300000|2020-06-18 12:45:00|6327.72|6327.72|6329.37|6329.37|6331.15|6331.15|6325.93|6325.93|0
1592484600000|2020-06-18 12:50:00|6329.06|6329.06|6351.02|6351.02|6351.02|6351.02|6329.06|6329.06|0
1592484900000|2020-06-18 12:55:00|6352.8|6352.8|6345.56|6345.56|6354.59|6354.59|6344.39|6344.39|0
1592485200000|2020-06-18 13:00:00|6341.99|6341.99|6341.4|6341.4|6341.99|6341.99|6337.21|6337.21|0
1592485500000|2020-06-18 13:05:00|6343.18|6343.18|6343.32|6343.32|6348.68|6348.68|6341.4|6341.4|0
1592485800000|2020-06-18 13:10:00|6339.75|6339.75|6345.53|6345.53|6345.53|6345.53|6339.75|6339.75|0
1592486100000|2020-06-18 13:15:00|6345.84|6345.84|6344.36|6344.36|6346.14|6346.14|6344.36|6344.36|0
1592486400000|2020-06-18 13:20:00|6344.67|6344.67|6343.31|6343.31|6348.24|6348.24|6343.31|6343.31|0
1592486700000|2020-06-18 13:25:00|6337.95|6337.95|6328.09|6328.09|6341.75|6341.75|6328.09|6328.09|0
1592487000000|2020-06-18 13:30:00|6324.52|6324.52|6321|6321|6329.12|6329.12|6316.84|6316.84|0
1592487300000|2020-06-18 13:35:00|6319.21|6319.21|6328.11|6328.11|6331.69|6331.69|6314.59|6314.59|0
1592487600000|2020-06-18 13:40:00|6331.69|6331.69|6349.82|6349.82|6349.82|6349.82|6328.11|6328.11|0
1592487900000|2020-06-18 13:45:00|6353.4|6353.4|6361.36|6361.36|6362|6362|6343.54|6343.54|0
1592488200000|2020-06-18 13:50:00|6361.67|6361.67|6379.68|6379.68|6386.35|6386.35|6361.67|6361.67|0
1592488500000|2020-06-18 13:55:00|6380.22|6380.22|6370.61|6370.61|6384.96|6384.96|6370.61|6370.61|0
1592488800000|2020-06-18 14:00:00|6372.4|6372.4|6383.66|6383.66|6385.45|6385.45|6372.4|6372.4|0
1592489100000|2020-06-18 14:05:00|6387.24|6387.24|6414.92|6414.92|6418.5|6418.5|6387.24|6387.24|0
1592489400000|2020-06-18 14:10:00|6416.71|6416.71|6414.31|6414.31|6416.71|6416.71|6407.16|6407.16|0
1592489700000|2020-06-18 14:15:00|6417.88|6417.88|6401.97|6401.97|6418.11|6418.11|6396.98|6396.98|0
1592490000000|2020-06-18 14:20:00|6403.75|6403.75|6372.69|6372.69|6403.75|6403.75|6372.69|6372.69|0
1592490300000|2020-06-18 14:25:00|6372.27|6372.27|6370.3|6370.3|6383.3|6383.3|6370.3|6370.3|0
1592490600000|2020-06-18 14:30:00|6372.08|6372.08|6393.91|6393.91|6393.91|6393.91|6350.98|6350.98|0
1592490900000|2020-06-18 14:35:00|6397.48|6397.48|6399.11|6399.11|6406.3|6406.3|6395.53|6395.53|0
1592491200000|2020-06-18 14:40:00|6400.89|6400.89|6395.56|6395.56|6400.89|6400.89|6384.12|6384.12|0
1592491500000|2020-06-18 14:45:00|6390.2|6390.2|6391.81|6391.81|6401.4|6401.4|6388.42|6388.42|0
1592491800000|2020-06-18 14:50:00|6398.96|6398.96|6377.14|6377.14|6398.96|6398.96|6377.14|6377.14|0
1592492100000|2020-06-18 14:55:00|6377.44|6377.44|6399.48|6399.48|6399.7|6399.7|6377.44|6377.44|0
1592492400000|2020-06-18 15:00:00|6397.69|6397.69|6402.09|6402.09|6407.45|6407.45|6395.9|6395.9|0
1592492700000|2020-06-18 15:05:00|6398.52|6398.52|6396.21|6396.21|6405.89|6405.89|6396.21|6396.21|0
1592493000000|2020-06-18 15:10:00|6398|6398|6401.82|6401.82|6403.82|6403.82|6397.86|6397.86|0
1592493300000|2020-06-18 15:15:00|6402.08|6402.08|6387.34|6387.34|6402.52|6402.52|6387.34|6387.34|0
1592493600000|2020-06-18 15:20:00|6387.16|6387.16|6386.3|6386.3|6393.8|6393.8|6384.57|6384.57|0
1592493900000|2020-06-18 15:25:00|6384.52|6384.52|6381.72|6381.72|6396.81|6396.81|6379.42|6379.42|0
1592550900000|2020-06-19 07:15:00|6380.81|6380.81|6377.31|6377.31|6383.52|6383.52|6371.43|6371.43|0
1592551200000|2020-06-19 07:20:00|6379.1|6379.1|6381.52|6381.52|6383.3|6383.3|6377.31|6377.31|0
1592551500000|2020-06-19 07:25:00|6383.3|6383.3|6390.66|6390.66|6392.45|6392.45|6381.52|6381.52|0
1592551800000|2020-06-19 07:30:00|6387.09|6387.09|6364.44|6364.44|6387.09|6387.09|6354.83|6354.83|0
1592552100000|2020-06-19 07:35:00|6362.65|6362.65|6356.94|6356.94|6363.49|6363.49|6353.36|6353.36|0
1592552400000|2020-06-19 07:40:00|6356.72|6356.72|6375.02|6375.02|6381.33|6381.33|6356.72|6356.72|0
1592552700000|2020-06-19 07:45:00|6376.81|6376.81|6379.83|6379.83|6379.83|6379.83|6370.89|6370.89|0
1592553000000|2020-06-19 07:50:00|6380.44|6380.44|6365.86|6365.86|6380.44|6380.44|6363.44|6363.44|0
1592553300000|2020-06-19 07:55:00|6362.29|6362.29|6368.07|6368.07|6368.07|6368.07|6360.5|6360.5|0
1592553600000|2020-06-19 08:00:00|6364.49|6364.49|6373.71|6373.71|6378.15|6378.15|6364.49|6364.49|0
1592553900000|2020-06-19 08:05:00|6371.92|6371.92|6346.43|6346.43|6371.92|6371.92|6346.43|6346.43|0
1592554200000|2020-06-19 08:10:00|6348.22|6348.22|6352.52|6352.52|6352.52|6352.52|6344.64|6344.64|0
1592554500000|2020-06-19 08:15:00|6352.31|6352.31|6380.19|6380.19|6380.19|6380.19|6352.31|6352.31|0
1592554800000|2020-06-19 08:20:00|6381.98|6381.98|6387.34|6387.34|6387.34|6387.34|6376.31|6376.31|0
1592555100000|2020-06-19 08:25:00|6386.73|6386.73|6381.45|6381.45|6388.51|6388.51|6381.37|6381.37|0
1592555400000|2020-06-19 08:30:00|6388.6|6388.6|6384.26|6384.26|6388.6|6388.6|6379.67|6379.67|0
1592555700000|2020-06-19 08:35:00|6382.47|6382.47|6374.06|6374.06|6385.78|6385.78|6370.49|6370.49|0
1592556000000|2020-06-19 08:40:00|6375.85|6375.85|6385.85|6385.85|6385.85|6385.85|6369.12|6369.12|0
1592556300000|2020-06-19 08:45:00|6385.4|6385.4|6391.01|6391.01|6391.46|6391.46|6382.77|6382.77|0
1592556600000|2020-06-19 08:50:00|6390.48|6390.48|6392.17|6392.17|6393.91|6393.91|6388.39|6388.39|0
1592556900000|2020-06-19 08:55:00|6393.96|6393.96|6400.88|6400.88|6400.88|6400.88|6393.96|6393.96|0
1592557200000|2020-06-19 09:00:00|6399.99|6399.99|6408.39|6408.39|6408.7|6408.7|6399.55|6399.55|0
1592557500000|2020-06-19 09:05:00|6411.96|6411.96|6405.47|6405.47|6411.96|6411.96|6405.13|6405.13|0
1592558100000|2020-06-19 09:15:00|6405.13|6405.13|6430.54|6430.54|6450.61|6450.61|6405.13|6405.13|0
1592558400000|2020-06-19 09:20:00|6432.33|6432.33|6433.63|6433.63|6438.12|6438.12|6426.97|6426.97|0
1592558700000|2020-06-19 09:25:00|6433.94|6433.94|6428.67|6428.67|6434.24|6434.24|6424.26|6424.26|0
1592559000000|2020-06-19 09:30:00|6429.09|6429.09|6432.2|6432.2|6433.99|6433.99|6422.85|6422.85|0
1592559300000|2020-06-19 09:35:00|6435.77|6435.77|6431.98|6431.98|6441.13|6441.13|6431.98|6431.98|0
1592559600000|2020-06-19 09:40:00|6433.77|6433.77|6425.21|6425.21|6433.77|6433.77|6425.21|6425.21|0
1592559900000|2020-06-19 09:45:00|6423.43|6423.43|6425.55|6425.55|6425.78|6425.78|6417.63|6417.63|0
1592560200000|2020-06-19 09:50:00|6427.34|6427.34|6451.1|6451.1|6467.39|6467.39|6427.34|6427.34|0
1592560500000|2020-06-19 09:55:00|6447.53|6447.53|6443.16|6443.16|6452.24|6452.24|6432.64|6432.64|0
1592560800000|2020-06-19 10:00:00|6442.1|6442.1|6434.96|6434.96|6442.1|6442.1|6429.18|6429.18|0
1592561100000|2020-06-19 10:05:00|6438.53|6438.53|6456.25|6456.25|6457.15|6457.15|6438.53|6438.53|0
1592561400000|2020-06-19 10:10:00|6454.46|6454.46|6458.65|6458.65|6459.82|6459.82|6454.46|6454.46|0
1592561700000|2020-06-19 10:15:00|6458.34|6458.34|6455.41|6455.41|6461.91|6461.91|6455.41|6455.41|0
1592562000000|2020-06-19 10:20:00|6455.06|6455.06|6454.71|6454.71|6455.06|6455.06|6451.05|6451.05|0
1592562300000|2020-06-19 10:25:00|6452.92|6452.92|6449.45|6449.45|6455.06|6455.06|6449.45|6449.45|0
1592562600000|2020-06-19 10:30:00|6449.75|6449.75|6443.71|6443.71|6449.89|6449.89|6443.71|6443.71|0
1592562900000|2020-06-19 10:35:00|6443.88|6443.88|6443.46|6443.46|6447.24|6447.24|6443.46|6443.46|0
1592563200000|2020-06-19 10:40:00|6441.67|6441.67|6443.21|6443.21|6443.66|6443.66|6439.88|6439.88|0
1592563500000|2020-06-19 10:45:00|6448.57|6448.57|6457.5|6457.5|6457.5|6457.5|6448.57|6448.57|0
1592563800000|2020-06-19 10:50:00|6453.93|6453.93|6441.23|6441.23|6457.81|6457.81|6441.23|6441.23|0
1592564100000|2020-06-19 10:55:00|6440.88|6440.88|6447.28|6447.28|6447.28|6447.28|6440.71|6440.71|0
1592564400000|2020-06-19 11:00:00|6445.68|6445.68|6444.86|6444.86|6446.25|6446.25|6437.41|6437.41|0
1592564700000|2020-06-19 11:05:00|6443.08|6443.08|6442.02|6442.02|6452.32|6452.32|6441.71|6441.71|0
1592565000000|2020-06-19 11:10:00|6441.09|6441.09|6444.76|6444.76|6444.98|6444.98|6441.09|6441.09|0
1592565300000|2020-06-19 11:15:00|6444.46|6444.46|6443.99|6443.99|6444.46|6444.46|6441.89|6441.89|0
1592565600000|2020-06-19 11:20:00|6447.56|6447.56|6439.42|6439.42|6447.56|6447.56|6439.42|6439.42|0
1592565900000|2020-06-19 11:25:00|6441.21|6441.21|6443.51|6443.51|6443.51|6443.51|6437.64|6437.64|0
1592566200000|2020-06-19 11:30:00|6444.03|6444.03|6455.5|6455.5|6457.29|6457.29|6444.03|6444.03|0
1592566500000|2020-06-19 11:35:00|6455.81|6455.81|6456.76|6456.76|6456.76|6456.76|6452.24|6452.24|0
1592566800000|2020-06-19 11:40:00|6456.98|6456.98|6465.65|6465.65|6465.65|6465.65|6456.98|6456.98|0
1592567100000|2020-06-19 11:45:00|6469.23|6469.23|6477.08|6477.08|6482.44|6482.44|6467.44|6467.44|0
1592567400000|2020-06-19 11:50:00|6475.3|6475.3|6477.26|6477.26|6477.26|6477.26|6473.69|6473.69|0
1592567700000|2020-06-19 11:55:00|6477.57|6477.57|6481.45|6481.45|6481.45|6481.45|6477.57|6477.57|0
1592568000000|2020-06-19 12:00:00|6477.88|6477.88|6483.85|6483.85|6485.64|6485.64|6477.88|6477.88|0
1592568300000|2020-06-19 12:05:00|6482.06|6482.06|6488.21|6488.21|6491.78|6491.78|6478.49|6478.49|0
1592568600000|2020-06-19 12:10:00|6486.42|6486.42|6485.5|6485.5|6497.75|6497.75|6479.83|6479.83|0
1592568900000|2020-06-19 12:15:00|6489.07|6489.07|6488.46|6488.46|6489.07|6489.07|6484.88|6484.88|0
1592569200000|2020-06-19 12:20:00|6490.24|6490.24|6481.31|6481.31|6490.24|6490.24|6479.52|6479.52|0
1592569500000|2020-06-19 12:25:00|6475.95|6475.95|6479.01|6479.01|6481.36|6481.36|6475.95|6475.95|0
1592569800000|2020-06-19 12:30:00|6475.44|6475.44|6487.33|6487.33|6488.56|6488.56|6475.44|6475.44|0
1592570100000|2020-06-19 12:35:00|6485.54|6485.54|6484.93|6484.93|6490.9|6490.9|6484.93|6484.93|0
1592570400000|2020-06-19 12:40:00|6486.71|6486.71|6488.82|6488.82|6488.82|6488.82|6485.25|6485.25|0
1592570700000|2020-06-19 12:45:00|6489.13|6489.13|6488.05|6488.05|6489.13|6489.13|6487.13|6487.13|0
1592571000000|2020-06-19 12:50:00|6489.84|6489.84|6490.45|6490.45|6492.45|6492.45|6488.05|6488.05|0
1592571300000|2020-06-19 12:55:00|6490.76|6490.76|6489.28|6489.28|6491.07|6491.07|6486.14|6486.14|0
1592571600000|2020-06-19 13:00:00|6487.5|6487.5|6479.39|6479.39|6487.5|6487.5|6479.39|6479.39|0
1592571900000|2020-06-19 13:05:00|6477.61|6477.61|6461.26|6461.26|6477.61|6477.61|6457.72|6457.72|0
1592572200000|2020-06-19 13:10:00|6464.83|6464.83|6456.9|6456.9|6464.83|6464.83|6453.32|6453.32|0
1592572500000|2020-06-19 13:15:00|6456.28|6456.28|6456.14|6456.14|6459.72|6459.72|6450.36|6450.36|0
1592572800000|2020-06-19 13:20:00|6456.32|6456.32|6462.25|6462.25|6464.03|6464.03|6456.32|6456.32|0
1592573100000|2020-06-19 13:25:00|6462.55|6462.55|6474.99|6474.99|6477.53|6477.53|6462.55|6462.55|0
1592573400000|2020-06-19 13:30:00|6482.14|6482.14|6457.06|6457.06|6482.14|6482.14|6457.06|6457.06|0
1592573700000|2020-06-19 13:35:00|6453.49|6453.49|6444.41|6444.41|6459.1|6459.1|6444.41|6444.41|0
1592574000000|2020-06-19 13:40:00|6449.77|6449.77|6431.52|6431.52|6451.56|6451.56|6431.52|6431.52|0
1592574300000|2020-06-19 13:45:00|6435.09|6435.09|6437.1|6437.1|6440.67|6440.67|6425.1|6425.1|0
1592574600000|2020-06-19 13:50:00|6437.28|6437.28|6438.89|6438.89|6440.54|6440.54|6436.79|6436.79|0
1592574900000|2020-06-19 13:55:00|6438.68|6438.68|6424.34|6424.34|6438.68|6438.68|6420.99|6420.99|0
1592575200000|2020-06-19 14:00:00|6427.92|6427.92|6444|6444|6444|6444|6427.3|6427.3|0
1592575500000|2020-06-19 14:05:00|6444.31|6444.31|6447.05|6447.05|6452.59|6452.59|6439.17|6439.17|0
1592575800000|2020-06-19 14:10:00|6446.97|6446.97|6460.1|6460.1|6460.1|6460.1|6445.18|6445.18|0
1592576100000|2020-06-19 14:15:00|6460.27|6460.27|6467.7|6467.7|6467.7|6467.7|6460.27|6460.27|0
1592576400000|2020-06-19 14:20:00|6466.78|6466.78|6454.25|6454.25|6466.99|6466.99|6454.25|6454.25|0
1592576700000|2020-06-19 14:25:00|6454.04|6454.04|6442.82|6442.82|6454.25|6454.25|6441.26|6441.26|0
1592577000000|2020-06-19 14:30:00|6446.39|6446.39|6435.57|6435.57|6446.39|6446.39|6431.82|6431.82|0
1592577300000|2020-06-19 14:35:00|6435.75|6435.75|6429.05|6429.05|6437.5|6437.5|6423.69|6423.69|0
1592577600000|2020-06-19 14:40:00|6434.41|6434.41|6430.28|6430.28|6442.23|6442.23|6428.5|6428.5|0
1592577900000|2020-06-19 14:45:00|6430.49|6430.49|6424.05|6424.05|6434.07|6434.07|6416.91|6416.91|0
1592578200000|2020-06-19 14:50:00|6422.27|6422.27|6423.17|6423.17|6427.76|6427.76|6417.54|6417.54|0
1592578500000|2020-06-19 14:55:00|6419.59|6419.59|6408.78|6408.78|6426.32|6426.32|6405.63|6405.63|0
1592578800000|2020-06-19 15:00:00|6408.99|6408.99|6419.07|6419.07|6419.07|6419.07|6408.3|6408.3|0
1592579100000|2020-06-19 15:05:00|6415.5|6415.5|6412.95|6412.95|6420.86|6420.86|6411.78|6411.78|0
1592579400000|2020-06-19 15:10:00|6412.72|6412.72|6419.09|6419.09|6422.52|6422.52|6411.46|6411.46|0
1592579700000|2020-06-19 15:15:00|6415.52|6415.52|6397.99|6397.99|6416.26|6416.26|6396.2|6396.2|0
1592580000000|2020-06-19 15:20:00|6396.2|6396.2|6404.53|6404.53|6411.73|6411.73|6389.87|6389.87|0
1592580300000|2020-06-19 15:25:00|6404.71|6404.71|6380.59|6380.59|6412.47|6412.47|6379.88|6379.88|0
1592810100000|2020-06-22 07:15:00|6309.16|6309.16|6296.02|6296.02|6309.16|6309.16|6286.99|6286.99|0
1592810400000|2020-06-22 07:20:00|6296.97|6296.97|6316.46|6316.46|6323.68|6323.68|6296.65|6296.65|0
1592810700000|2020-06-22 07:25:00|6315.83|6315.83|6356.83|6356.83|6358.32|6358.32|6315.83|6315.83|0
1592811000000|2020-06-22 07:30:00|6356.51|6356.51|6388.38|6388.38|6393.8|6393.8|6352.27|6352.27|0
1592811300000|2020-06-22 07:35:00|6387.24|6387.24|6356.32|6356.32|6387.24|6387.24|6356.32|6356.32|0
1592811600000|2020-06-22 07:40:00|6350.9|6350.9|6354.62|6354.62|6356.75|6356.75|6347.29|6347.29|0
1592811900000|2020-06-22 07:45:00|6358.24|6358.24|6363.66|6363.66|6363.66|6363.66|6354.62|6354.62|0
1592812200000|2020-06-22 07:50:00|6364.6|6364.6|6357.06|6357.06|6364.6|6364.6|6350.15|6350.15|0
1592812500000|2020-06-22 07:55:00|6360.68|6360.68|6353.45|6353.45|6366.09|6366.09|6353.45|6353.45|0
1592812800000|2020-06-22 08:00:00|6357.06|6357.06|6344.74|6344.74|6357.06|6357.06|6344.74|6344.74|0
1592813100000|2020-06-22 08:05:00|6342.94|6342.94|6351.16|6351.16|6354.55|6354.55|6342.76|6342.76|0
1592813400000|2020-06-22 08:10:00|6351.87|6351.87|6341.44|6341.44|6357.29|6357.29|6341.44|6341.44|0
1592813700000|2020-06-22 08:15:00|6341.01|6341.01|6344.11|6344.11|6345.06|6345.06|6341.01|6341.01|0
1592814000000|2020-06-22 08:20:00|6335.08|6335.08|6343.83|6343.83|6345.63|6345.63|6335.08|6335.08|0
1592814300000|2020-06-22 08:25:00|6331.18|6331.18|6335.79|6335.79|6338.41|6338.41|6331.18|6331.18|0
1592814600000|2020-06-22 08:30:00|6336.42|6336.42|6345.14|6345.14|6350.56|6350.56|6332.5|6332.5|0
1592814900000|2020-06-22 08:35:00|6348.75|6348.75|6365.55|6365.55|6368.59|6368.59|6348.75|6348.75|0
1592815200000|2020-06-22 08:40:00|6363.75|6363.75|6365.32|6365.32|6373.09|6373.09|6361.08|6361.08|0
1592815500000|2020-06-22 08:45:00|6361.71|6361.71|6359.62|6359.62|6364.38|6364.38|6350.59|6350.59|0
1592815800000|2020-06-22 08:50:00|6356.01|6356.01|6360.25|6360.25|6360.88|6360.88|6356.01|6356.01|0
1592816100000|2020-06-22 08:55:00|6360.57|6360.57|6360.57|6360.57|6360.57|6360.57|6353.34|6353.34|0
1592816400000|2020-06-22 09:00:00|6364.18|6364.18|6377.39|6377.39|6377.71|6377.71|6364.18|6364.18|0
1592816700000|2020-06-22 09:05:00|6378.12|6378.12|6372.39|6372.39|6380.56|6380.56|6372.39|6372.39|0
1592817000000|2020-06-22 09:10:00|6370.58|6370.58|6364.67|6364.67|6370.58|6370.58|6361.06|6361.06|0
1592817300000|2020-06-22 09:15:00|6364.58|6364.58|6366.79|6366.79|6371.26|6371.26|6364.58|6364.58|0
1592817600000|2020-06-22 09:20:00|6363.18|6363.18|6374.07|6374.07|6374.07|6374.07|6363.18|6363.18|0
1592817900000|2020-06-22 09:25:00|6375.87|6375.87|6380.8|6380.8|6380.8|6380.8|6370.04|6370.04|0
1592818200000|2020-06-22 09:30:00|6378.99|6378.99|6371.85|6371.85|6378.99|6378.99|6371.85|6371.85|0
1592818500000|2020-06-22 09:35:00|6368.24|6368.24|6372.8|6372.8|6378.22|6378.22|6368.24|6368.24|0
1592818800000|2020-06-22 09:40:00|6380.02|6380.02|6377.59|6377.59|6380.02|6380.02|6377.59|6377.59|0
1592819100000|2020-06-22 09:45:00|6377.9|6377.9|6367.06|6367.06|6377.9|6377.9|6366.62|6366.62|0
1592819400000|2020-06-22 09:50:00|6367.38|6367.38|6359.67|6359.67|6367.38|6367.38|6355.74|6355.74|0
1592819700000|2020-06-22 09:55:00|6357.86|6357.86|6355.92|6355.92|6359.53|6359.53|6355.92|6355.92|0
1592820000000|2020-06-22 10:00:00|6354.11|6354.11|6359.62|6359.62|6359.85|6359.85|6352.31|6352.31|0
1592820300000|2020-06-22 10:05:00|6363.23|6363.23|6367.56|6367.56|6371.17|6371.17|6363.23|6363.23|0
1592820600000|2020-06-22 10:10:00|6365.75|6365.75|6348.61|6348.61|6365.75|6365.75|6348.61|6348.61|0
1592820900000|2020-06-22 10:15:00|6346.81|6346.81|6339.97|6339.97|6349.99|6349.99|6339.97|6339.97|0
1592821200000|2020-06-22 10:20:00|6339.52|6339.52|6343.07|6343.07|6343.07|6343.07|6335.84|6335.84|0
1592821500000|2020-06-22 10:25:00|6341.26|6341.26|6334.89|6334.89|6341.26|6341.26|6333.09|6333.09|0
1592821800000|2020-06-22 10:30:00|6340.31|6340.31|6345.65|6345.65|6345.65|6345.65|6338.42|6338.42|0
1592822100000|2020-06-22 10:35:00|6345.42|6345.42|6343.4|6343.4|6345.65|6345.65|6341.28|6341.28|0
1592822400000|2020-06-22 10:40:00|6341.6|6341.6|6342.64|6342.64|6342.86|6342.86|6338.81|6338.81|0
1592822700000|2020-06-22 10:45:00|6343.27|6343.27|6333.68|6333.68|6343.39|6343.39|6333.68|6333.68|0
1592823000000|2020-06-22 10:50:00|6333.36|6333.36|6325.68|6325.68|6333.36|6333.36|6325.68|6325.68|0
1592823300000|2020-06-22 10:55:00|6327.48|6327.48|6322.38|6322.38|6327.48|6327.48|6316.64|6316.64|0
1592823600000|2020-06-22 11:00:00|6321.1|6321.1|6319.91|6319.91|6321.55|6321.55|6316.29|6316.29|0
1592823900000|2020-06-22 11:05:00|6318.1|6318.1|6315.83|6315.83|6318.1|6318.1|6314.02|6314.02|0
1592824200000|2020-06-22 11:10:00|6314.02|6314.02|6317.64|6317.64|6317.64|6317.64|6314.02|6314.02|0
1592824500000|2020-06-22 11:15:00|6318.35|6318.35|6324.54|6324.54|6328.41|6328.41|6316.54|6316.54|0
1592824800000|2020-06-22 11:20:00|6322.73|6322.73|6312.28|6312.28|6324.1|6324.1|6312.28|6312.28|0
1592825100000|2020-06-22 11:25:00|6311.66|6311.66|6315.67|6315.67|6317.08|6317.08|6309.85|6309.85|0
1592825400000|2020-06-22 11:30:00|6313.86|6313.86|6306.86|6306.86|6313.86|6313.86|6306.86|6306.86|0
1592825700000|2020-06-22 11:35:00|6306.64|6306.64|6321.95|6321.95|6321.95|6321.95|6305.95|6305.95|0
1592826000000|2020-06-22 11:40:00|6316.53|6316.53|6311.97|6311.97|6316.53|6316.53|6311.97|6311.97|0
1592826300000|2020-06-22 11:45:00|6312.15|6312.15|6315.76|6315.76|6315.76|6315.76|6312.15|6312.15|0
1592826600000|2020-06-22 11:50:00|6317.57|6317.57|6319.37|6319.37|6319.37|6319.37|6317.57|6317.57|0
1592826900000|2020-06-22 11:55:00|6317.57|6317.57|6322.99|6322.99|6322.99|6322.99|6317.57|6317.57|0
1592827200000|2020-06-22 12:00:00|6326.6|6326.6|6323.76|6323.76|6329.09|6329.09|6323.67|6323.67|0
1592827500000|2020-06-22 12:05:00|6324.39|6324.39|6321.9|6321.9|6328|6328|6321.9|6321.9|0
1592827800000|2020-06-22 12:10:00|6321.81|6321.81|6317.72|6317.72|6325.81|6325.81|6317.72|6317.72|0
1592828100000|2020-06-22 12:15:00|6319.53|6319.53|6323.06|6323.06|6323.37|6323.37|6315.92|6315.92|0
1592828400000|2020-06-22 12:20:00|6319.44|6319.44|6311.95|6311.95|6321.25|6321.25|6310.14|6310.14|0
1592828700000|2020-06-22 12:25:00|6310.14|6310.14|6291.93|6291.93|6310.14|6310.14|6291.93|6291.93|0
1592829000000|2020-06-22 12:30:00|6293.73|6293.73|6296.25|6296.25|6296.25|6296.25|6293.73|6293.73|0
1592829300000|2020-06-22 12:35:00|6298.06|6298.06|6285.41|6285.41|6298.06|6298.06|6285.41|6285.41|0
1592829600000|2020-06-22 12:40:00|6290.83|6290.83|6290.83|6290.83|6294.45|6294.45|6289.03|6289.03|0
1592829900000|2020-06-22 12:45:00|6292.64|6292.64|6293.27|6293.27|6296.88|6296.88|6291.46|6291.46|0
1592830200000|2020-06-22 12:50:00|6292.96|6292.96|6297.75|6297.75|6300.18|6300.18|6292.96|6292.96|0
1592830500000|2020-06-22 12:55:00|6298.07|6298.07|6299.52|6299.52|6303.49|6303.49|6298.07|6298.07|0
1592830800000|2020-06-22 13:00:00|6306.74|6306.74|6306.46|6306.46|6311.88|6311.88|6306.46|6306.46|0
1592831100000|2020-06-22 13:05:00|6306.82|6306.82|6301.4|6301.4|6306.82|6306.82|6301.4|6301.4|0
1592831400000|2020-06-22 13:10:00|6302.03|6302.03|6298.41|6298.41|6302.03|6302.03|6298.1|6298.1|0
1592831700000|2020-06-22 13:15:00|6297.98|6297.98|6297.53|6297.53|6297.98|6297.98|6295.73|6295.73|0
1592832000000|2020-06-22 13:20:00|6298.08|6298.08|6308.17|6308.17|6309.97|6309.97|6297.53|6297.53|0
1592832300000|2020-06-22 13:25:00|6307.99|6307.99|6313.6|6313.6|6317.56|6317.56|6307.99|6307.99|0
1592832600000|2020-06-22 13:30:00|6313.15|6313.15|6281.49|6281.49|6313.15|6313.15|6279|6279|0
1592832900000|2020-06-22 13:35:00|6294.13|6294.13|6281.08|6281.08|6294.13|6294.13|6275.12|6275.12|0
1592833200000|2020-06-22 13:40:00|6281.61|6281.61|6297.56|6297.56|6297.56|6297.56|6277.72|6277.72|0
1592833500000|2020-06-22 13:45:00|6297.88|6297.88|6309.02|6309.02|6317.6|6317.6|6295.2|6295.2|0
1592833800000|2020-06-22 13:50:00|6307.21|6307.21|6310.76|6310.76|6316.18|6316.18|6305.29|6305.29|0
1592834100000|2020-06-22 13:55:00|6308.96|6308.96|6309.82|6309.82|6319.48|6319.48|6308.32|6308.32|0
1592834400000|2020-06-22 14:00:00|6306.2|6306.2|6303|6303|6306.2|6306.2|6301.2|6301.2|0
1592834700000|2020-06-22 14:05:00|6301.2|6301.2|6304.49|6304.49|6306.3|6306.3|6297.27|6297.27|0
1592835000000|2020-06-22 14:10:00|6299.08|6299.08|6297.49|6297.49|6302.91|6302.91|6297.27|6297.27|0
1592835300000|2020-06-22 14:15:00|6299.29|6299.29|6285.67|6285.67|6299.29|6299.29|6284.52|6284.52|0
1592835600000|2020-06-22 14:20:00|6286.3|6286.3|6307.2|6307.2|6314.43|6314.43|6285.84|6285.84|0
1592835900000|2020-06-22 14:25:00|6306.89|6306.89|6293.93|6293.93|6307.2|6307.2|6293.93|6293.93|0
1592836200000|2020-06-22 14:30:00|6299.35|6299.35|6296.95|6296.95|6299.35|6299.35|6293.57|6293.57|0
1592836500000|2020-06-22 14:35:00|6297.18|6297.18|6296.65|6296.65|6298.99|6298.99|6295.38|6295.38|0
1592836800000|2020-06-22 14:40:00|6300.26|6300.26|6295.3|6295.3|6300.26|6300.26|6293.03|6293.03|0
1592837100000|2020-06-22 14:45:00|6297.11|6297.11|6288.71|6288.71|6302.12|6302.12|6288.71|6288.71|0
1592837400000|2020-06-22 14:50:00|6290.52|6290.52|6287.21|6287.21|6296.25|6296.25|6283.69|6283.69|0
1592837700000|2020-06-22 14:55:00|6287.44|6287.44|6279.55|6279.55|6291.05|6291.05|6279.55|6279.55|0
1592838000000|2020-06-22 15:00:00|6277.74|6277.74|6289.35|6289.35|6291.16|6291.16|6275.94|6275.94|0
1592838300000|2020-06-22 15:05:00|6289.67|6289.67|6286.13|6286.13|6291.47|6291.47|6284.25|6284.25|0
1592838600000|2020-06-22 15:10:00|6293.36|6293.36|6307.01|6307.01|6307.01|6307.01|6289.75|6289.75|0
1592838900000|2020-06-22 15:15:00|6308.82|6308.82|6315.1|6315.1|6318.7|6318.7|6308.55|6308.55|0
1592839200000|2020-06-22 15:20:00|6314.88|6314.88|6315.48|6315.48|6320.75|6320.75|6311.52|6311.52|0
1592839500000|2020-06-22 15:25:00|6313.67|6313.67|6322.57|6322.57|6326.27|6326.27|6311.51|6311.51|0
1592896500000|2020-06-23 07:15:00|6349.52|6349.52|6388.02|6388.02|6393.12|6393.12|6349.52|6349.52|0
1592896800000|2020-06-23 07:20:00|6386.21|6386.21|6377.18|6377.18|6398.54|6398.54|6375.37|6375.37|0
1592897100000|2020-06-23 07:25:00|6378.99|6378.99|6393.21|6393.21|6398.63|6398.63|6378.99|6378.99|0
1592897400000|2020-06-23 07:30:00|6389.6|6389.6|6405.28|6405.28|6412.51|6412.51|6389.6|6389.6|0
1592897700000|2020-06-23 07:35:00|6408.89|6408.89|6409.75|6409.75|6421.54|6421.54|6401.67|6401.67|0
1592898000000|2020-06-23 07:40:00|6411.02|6411.02|6422.24|6422.24|6422.24|6422.24|6404.46|6404.46|0
1592898300000|2020-06-23 07:45:00|6413.21|6413.21|6408.23|6408.23|6418.53|6418.53|6406.26|6406.26|0
1592898600000|2020-06-23 07:50:00|6411.85|6411.85|6416.74|6416.74|6416.74|6416.74|6403.13|6403.13|0
1592898900000|2020-06-23 07:55:00|6420.35|6420.35|6420.29|6420.29|6427.51|6427.51|6416.67|6416.67|0
1592899200000|2020-06-23 08:00:00|6420.47|6420.47|6392.12|6392.12|6420.47|6420.47|6392.12|6392.12|0
1592899500000|2020-06-23 08:05:00|6395.73|6395.73|6393.32|6393.32|6397.22|6397.22|6388.19|6388.19|0
1592899800000|2020-06-23 08:10:00|6387.9|6387.9|6383.8|6383.8|6395.13|6395.13|6382|6382|0
1592900100000|2020-06-23 08:15:00|6385.61|6385.61|6375.09|6375.09|6385.93|6385.93|6375.09|6375.09|0
1592900400000|2020-06-23 08:20:00|6374.77|6374.77|6376.58|6376.58|6379.02|6379.02|6371.79|6371.79|0
1592900700000|2020-06-23 08:25:00|6374.77|6374.77|6394.3|6394.3|6394.3|6394.3|6374.77|6374.77|0
1592901000000|2020-06-23 08:30:00|6390.68|6390.68|6380.7|6380.7|6395.98|6395.98|6380.7|6380.7|0
1592901300000|2020-06-23 08:35:00|6384.31|6384.31|6384.31|6384.31|6386.75|6386.75|6380.7|6380.7|0
1592901600000|2020-06-23 08:40:00|6383.99|6383.99|6397.13|6397.13|6397.13|6397.13|6382.19|6382.19|0
1592901900000|2020-06-23 08:45:00|6395.33|6395.33|6389.17|6389.17|6395.33|6395.33|6381.63|6381.63|0
1592902200000|2020-06-23 08:50:00|6388.86|6388.86|6390.99|6390.99|6391.64|6391.64|6383.98|6383.98|0
1592902500000|2020-06-23 08:55:00|6385.57|6385.57|6379.38|6379.38|6387.38|6387.38|6379.38|6379.38|0
1592902800000|2020-06-23 09:00:00|6375.77|6375.77|6379.84|6379.84|6382.06|6382.06|6373.96|6373.96|0
1592903100000|2020-06-23 09:05:00|6383.45|6383.45|6381.86|6381.86|6383.45|6383.45|6378.03|6378.03|0
1592903400000|2020-06-23 09:10:00|6387.28|6387.28|6383.35|6383.35|6392.7|6392.7|6381.55|6381.55|0
1592903700000|2020-06-23 09:15:00|6385.16|6385.16|6382.94|6382.94|6388.36|6388.36|6382.94|6382.94|0
1592904000000|2020-06-23 09:20:00|6384.08|6384.08|6386.29|6386.29|6387.92|6387.92|6383.85|6383.85|0
1592904300000|2020-06-23 09:25:00|6389.91|6389.91|6386.17|6386.17|6391.59|6391.59|6382.56|6382.56|0
1592904600000|2020-06-23 09:30:00|6387.98|6387.98|6388.15|6388.15|6388.41|6388.41|6387.98|6387.98|0
1592904900000|2020-06-23 09:35:00|6391.76|6391.76|6397.25|6397.25|6397.25|6397.25|6389.95|6389.95|0
1592905200000|2020-06-23 09:40:00|6397.56|6397.56|6405.06|6405.06|6405.06|6405.06|6397.56|6397.56|0
1592905500000|2020-06-23 09:45:00|6406.86|6406.86|6412.78|6412.78|6412.78|6412.78|6406.86|6406.86|0
1592905800000|2020-06-23 09:50:00|6413.14|6413.14|6406|6406|6413.14|6413.14|6405.73|6405.73|0
1592906100000|2020-06-23 09:55:00|6405.68|6405.68|6402.07|6402.07|6405.68|6405.68|6402.07|6402.07|0
1592906400000|2020-06-23 10:00:00|6405.68|6405.68|6402.98|6402.98|6407.49|6407.49|6402.98|6402.98|0
1592906700000|2020-06-23 10:05:00|6401.17|6401.17|6406.09|6406.09|6410.01|6410.01|6401.17|6401.17|0
1592907000000|2020-06-23 10:10:00|6406.4|6406.4|6415.43|6415.43|6415.43|6415.43|6406.4|6406.4|0
1592907300000|2020-06-23 10:15:00|6413.63|6413.63|6416.29|6416.29|6418.1|6418.1|6410.87|6410.87|0
1592907600000|2020-06-23 10:20:00|6414.49|6414.49|6405.75|6405.75|6414.49|6414.49|6405.75|6405.75|0
1592907900000|2020-06-23 10:25:00|6403.94|6403.94|6405.57|6405.57|6405.75|6405.75|6400.33|6400.33|0
1592908200000|2020-06-23 10:30:00|6409.18|6409.18|6404.93|6404.93|6409.18|6409.18|6403.31|6403.31|0
1592908500000|2020-06-23 10:35:00|6404.56|6404.56|6402.58|6402.58|6404.56|6404.56|6400.78|6400.78|0
1592908800000|2020-06-23 10:40:00|6403.04|6403.04|6400.11|6400.11|6403.04|6403.04|6400.11|6400.11|0
1592909100000|2020-06-23 10:45:00|6401.92|6401.92|6403.6|6403.6|6404.5|6404.5|6401.78|6401.78|0
1592909400000|2020-06-23 10:50:00|6403.87|6403.87|6408.91|6408.91|6408.91|6408.91|6400.25|6400.25|0
1592909700000|2020-06-23 10:55:00|6407.11|6407.11|6409.23|6409.23|6409.5|6409.5|6403.49|6403.49|0
1592910000000|2020-06-23 11:00:00|6411.04|6411.04|6411.22|6411.22|6412.17|6412.17|6406.48|6406.48|0
1592910300000|2020-06-23 11:05:00|6411.49|6411.49|6412.26|6412.26|6412.26|6412.26|6406.84|6406.84|0
1592910600000|2020-06-23 11:10:00|6412.04|6412.04|6413.54|6413.54|6426.5|6426.5|6410.24|6410.24|0
1592910900000|2020-06-23 11:15:00|6409.92|6409.92|6411.91|6411.91|6415.52|6415.52|6409.92|6409.92|0
1592911200000|2020-06-23 11:20:00|6411.69|6411.69|6423.81|6423.81|6423.81|6423.81|6411.69|6411.69|0
1592911500000|2020-06-23 11:25:00|6422|6422|6426.02|6426.02|6426.02|6426.02|6420.19|6420.19|0
1592911800000|2020-06-23 11:30:00|6429.63|6429.63|6435.05|6435.05|6435.05|6435.05|6426.02|6426.02|0
1592912100000|2020-06-23 11:35:00|6435.41|6435.41|6455.39|6455.39|6455.39|6455.39|6433.61|6433.61|0
1592912400000|2020-06-23 11:40:00|6455.48|6455.48|6446.18|6446.18|6456.25|6456.25|6446.18|6446.18|0
1592912700000|2020-06-23 11:45:00|6444.37|6444.37|6438.01|6438.01|6444.37|6444.37|6436.2|6436.2|0
1592913000000|2020-06-23 11:50:00|6439.81|6439.81|6441.15|6441.15|6444.79|6444.79|6437.22|6437.22|0
1592913300000|2020-06-23 11:55:00|6442.96|6442.96|6449.87|6449.87|6451.67|6451.67|6441.15|6441.15|0
1592913600000|2020-06-23 12:00:00|6448.06|6448.06|6436.05|6436.05|6448.06|6448.06|6436.05|6436.05|0
1592913900000|2020-06-23 12:05:00|6435.36|6435.36|6429.62|6429.62|6435.36|6435.36|6426.1|6426.1|0
1592914200000|2020-06-23 12:10:00|6427.82|6427.82|6427.64|6427.64|6429.45|6429.45|6422.4|6422.4|0
1592914500000|2020-06-23 12:15:00|6429.45|6429.45|6428.96|6428.96|6430.94|6430.94|6423.71|6423.71|0
1592914800000|2020-06-23 12:20:00|6427.15|6427.15|6422|6422|6427.15|6427.15|6421.73|6421.73|0
1592915100000|2020-06-23 12:25:00|6425.61|6425.61|6425.29|6425.29|6425.61|6425.61|6423.8|6423.8|0
1592915400000|2020-06-23 12:30:00|6424.85|6424.85|6424.13|6424.13|6424.85|6424.85|6421.15|6421.15|0
1592915700000|2020-06-23 12:35:00|6427.74|6427.74|6425.77|6425.77|6430.91|6430.91|6423.97|6423.97|0
1592916000000|2020-06-23 12:40:00|6423.97|6423.97|6424.05|6424.05|6429.39|6429.39|6423.97|6423.97|0
1592916300000|2020-06-23 12:45:00|6422.25|6422.25|6409.51|6409.51|6425.86|6425.86|6409.51|6409.51|0
1592916600000|2020-06-23 12:50:00|6405.9|6405.9|6410.15|6410.15|6411.64|6411.64|6405.9|6405.9|0
1592916900000|2020-06-23 12:55:00|6413.76|6413.76|6415.49|6415.49|6419.32|6419.32|6408.48|6408.48|0
1592917200000|2020-06-23 13:00:00|6419.1|6419.1|6423.48|6423.48|6424.74|6424.74|6419.1|6419.1|0
1592917500000|2020-06-23 13:05:00|6421.67|6421.67|6420.28|6420.28|6422.3|6422.3|6416.89|6416.89|0
1592917800000|2020-06-23 13:10:00|6418.47|6418.47|6419.64|6419.64|6423.35|6423.35|6417.83|6417.83|0
1592918100000|2020-06-23 13:15:00|6417.83|6417.83|6416.03|6416.03|6417.83|6417.83|6416.03|6416.03|0
1592918400000|2020-06-23 13:20:00|6415.84|6415.84|6407.21|6407.21|6415.84|6415.84|6405.4|6405.4|0
1592918700000|2020-06-23 13:25:00|6405.4|6405.4|6416.33|6416.33|6416.33|6416.33|6405.4|6405.4|0
1592919000000|2020-06-23 13:30:00|6418.14|6418.14|6410.64|6410.64|6418.14|6418.14|6399.66|6399.66|0
1592919300000|2020-06-23 13:35:00|6410.96|6410.96|6412.76|6412.76|6412.76|6412.76|6401.92|6401.92|0
1592919600000|2020-06-23 13:40:00|6416.38|6416.38|6419.99|6419.99|6421.79|6421.79|6412.76|6412.76|0
1592919900000|2020-06-23 13:45:00|6416.38|6416.38|6398.71|6398.71|6417.73|6417.73|6398.71|6398.71|0
1592920200000|2020-06-23 13:50:00|6400.52|6400.52|6391.27|6391.27|6402.2|6402.2|6390.77|6390.77|0
1592920500000|2020-06-23 13:55:00|6393.07|6393.07|6403.18|6403.18|6406.8|6406.8|6393.07|6393.07|0
1592920800000|2020-06-23 14:00:00|6401.38|6401.38|6396.45|6396.45|6404.44|6404.44|6392.74|6392.74|0
1592921100000|2020-06-23 14:05:00|6396.71|6396.71|6406.84|6406.84|6408.73|6408.73|6392.47|6392.47|0
1592921400000|2020-06-23 14:10:00|6401.42|6401.42|6398.89|6398.89|6401.42|6401.42|6395.27|6395.27|0
1592921700000|2020-06-23 14:15:00|6400.69|6400.69|6394.91|6394.91|6400.69|6400.69|6391.2|6391.2|0
1592922000000|2020-06-23 14:20:00|6394.73|6394.73|6390.98|6390.98|6396.35|6396.35|6388.17|6388.17|0
1592922300000|2020-06-23 14:25:00|6391.35|6391.35|6406.42|6406.42|6406.42|6406.42|6391.35|6391.35|0
1592922600000|2020-06-23 14:30:00|6407.05|6407.05|6391.36|6391.36|6407.05|6407.05|6391.36|6391.36|0
1592922900000|2020-06-23 14:35:00|6389.55|6389.55|6392.08|6392.08|6392.08|6392.08|6386.66|6386.66|0
1592923200000|2020-06-23 14:40:00|6393.88|6393.88|6383.4|6383.4|6395.96|6395.96|6383.4|6383.4|0
1592923500000|2020-06-23 14:45:00|6385.21|6385.21|6369.26|6369.26|6385.21|6385.21|6367.54|6367.54|0
1592923800000|2020-06-23 14:50:00|6363.84|6363.84|6370.66|6370.66|6371.07|6371.07|6363.84|6363.84|0
1592924100000|2020-06-23 14:55:00|6370.85|6370.85|6362.27|6362.27|6370.85|6370.85|6361.64|6361.64|0
1592924400000|2020-06-23 15:00:00|6360.46|6360.46|6356.67|6356.67|6365.7|6365.7|6356.67|6356.67|0
1592924700000|2020-06-23 15:05:00|6358.48|6358.48|6363.08|6363.08|6364.25|6364.25|6356.67|6356.67|0
1592925000000|2020-06-23 15:10:00|6364.88|6364.88|6361.23|6361.23|6365.79|6365.79|6361.23|6361.23|0
1592925300000|2020-06-23 15:15:00|6359.42|6359.42|6362.59|6362.59|6369.82|6369.82|6359.42|6359.42|0
1592925600000|2020-06-23 15:20:00|6362.14|6362.14|6372.75|6372.75|6374.56|6374.56|6362.06|6362.06|0
1592925900000|2020-06-23 15:25:00|6372.57|6372.57|6361.75|6361.75|6380.73|6380.73|6361.75|6361.75|0
1592982900000|2020-06-24 07:15:00|6347.65|6347.65|6333.53|6333.53|6353.07|6353.07|6333.53|6333.53|0
1592983200000|2020-06-24 07:20:00|6335.33|6335.33|6358|6358|6358.48|6358.48|6335.33|6335.33|0
1592983500000|2020-06-24 07:25:00|6354.38|6354.38|6356.19|6356.19|6363.42|6363.42|6354.38|6354.38|0
1592983800000|2020-06-24 07:30:00|6359.8|6359.8|6376.15|6376.15|6376.15|6376.15|6359.8|6359.8|0
1592984100000|2020-06-24 07:35:00|6374.34|6374.34|6355.03|6355.03|6395.75|6395.75|6355.03|6355.03|0
1592984400000|2020-06-24 07:40:00|6355.3|6355.3|6341.25|6341.25|6355.3|6355.3|6340.16|6340.16|0
1592984700000|2020-06-24 07:45:00|6328.6|6328.6|6325.61|6325.61|6330.64|6330.64|6316.79|6316.79|0
1592985000000|2020-06-24 07:50:00|6324.98|6324.98|6324.21|6324.21|6324.98|6324.98|6307.46|6307.46|0
1592985300000|2020-06-24 07:55:00|6323.26|6323.26|6314.44|6314.44|6330.49|6330.49|6314.44|6314.44|0
1592985600000|2020-06-24 08:00:00|6310.82|6310.82|6315.3|6315.3|6315.3|6315.3|6302.65|6302.65|0
1592985900000|2020-06-24 08:05:00|6313.49|6313.49|6291.8|6291.8|6313.49|6313.49|6291.8|6291.8|0
1592986200000|2020-06-24 08:10:00|6291.49|6291.49|6302.33|6302.33|6305.94|6305.94|6291.49|6291.49|0
1592986500000|2020-06-24 08:15:00|6291.49|6291.49|6287.02|6287.02|6294.24|6294.24|6286.7|6286.7|0
1592986800000|2020-06-24 08:20:00|6286.39|6286.39|6282.2|6282.2|6287.62|6287.62|6276.28|6276.28|0
1592987100000|2020-06-24 08:25:00|6276.78|6276.78|6277.91|6277.91|6277.91|6277.91|6274.3|6274.3|0
1592987400000|2020-06-24 08:30:00|6274.3|6274.3|6272.58|6272.58|6276.1|6276.1|6268.88|6268.88|0
1592987700000|2020-06-24 08:35:00|6270.77|6270.77|6272.58|6272.58|6276.19|6276.19|6268.97|6268.97|0
1592988000000|2020-06-24 08:40:00|6270.77|6270.77|6263.32|6263.32|6274.7|6274.7|6263.32|6263.32|0
1592988300000|2020-06-24 08:45:00|6263|6263|6267.79|6267.79|6269.05|6269.05|6261.51|6261.51|0
1592988600000|2020-06-24 08:50:00|6271.41|6271.41|6279.49|6279.49|6281.57|6281.57|6269.6|6269.6|0
1592988900000|2020-06-24 08:55:00|6277.68|6277.68|6275.83|6275.83|6277.68|6277.68|6274.07|6274.07|0
1592989200000|2020-06-24 09:00:00|6276.27|6276.27|6276.27|6276.27|6281.69|6281.69|6274.46|6274.46|0
1592989500000|2020-06-24 09:05:00|6274.46|6274.46|6261.96|6261.96|6274.46|6274.46|6258.66|6258.66|0
1592989800000|2020-06-24 09:10:00|6261.69|6261.69|6234.89|6234.89|6261.69|6261.69|6225.85|6225.85|0
1592990100000|2020-06-24 09:15:00|6231.27|6231.27|6213.34|6213.34|6234.89|6234.89|6213.34|6213.34|0
1592990400000|2020-06-24 09:20:00|6211.53|6211.53|6214.97|6214.97|6225.81|6225.81|6209.72|6209.72|0
1592990700000|2020-06-24 09:25:00|6220.39|6220.39|6227.61|6227.61|6229.42|6229.42|6216.77|6216.77|0
1592991000000|2020-06-24 09:30:00|6225.81|6225.81|6229.51|6229.51|6229.51|6229.51|6224|6224|0
1592991300000|2020-06-24 09:35:00|6227.7|6227.7|6221.7|6221.7|6229.51|6229.51|6221.7|6221.7|0
1592991600000|2020-06-24 09:40:00|6222.02|6222.02|6222.07|6222.07|6225.68|6225.68|6219.35|6219.35|0
1592991900000|2020-06-24 09:45:00|6221.89|6221.89|6223.33|6223.33|6223.88|6223.88|6218.46|6218.46|0
1592992200000|2020-06-24 09:50:00|6223.02|6223.02|6217.95|6217.95|6224.82|6224.82|6217.6|6217.6|0
1592992500000|2020-06-24 09:55:00|6218.18|6218.18|6220.62|6220.62|6220.62|6220.62|6218.18|6218.18|0
1592992800000|2020-06-24 10:00:00|6222.42|6222.42|6223.75|6223.75|6224.43|6224.43|6219.87|6219.87|0
1592993100000|2020-06-24 10:05:00|6221.94|6221.94|6222.16|6222.16|6222.16|6222.16|6220.35|6220.35|0
1592993400000|2020-06-24 10:10:00|6222.34|6222.34|6220.85|6220.85|6223.34|6223.34|6220.85|6220.85|0
1592993700000|2020-06-24 10:15:00|6219.04|6219.04|6222.34|6222.34|6222.34|6222.34|6215.43|6215.43|0
1592994000000|2020-06-24 10:20:00|6224.14|6224.14|6224.14|6224.14|6227.76|6227.76|6224.14|6224.14|0
1592994300000|2020-06-24 10:25:00|6222.34|6222.34|6226.29|6226.29|6227.85|6227.85|6222.34|6222.34|0
1592994600000|2020-06-24 10:30:00|6227.09|6227.09|6222.53|6222.53|6227.09|6227.09|6222.53|6222.53|0
1592994900000|2020-06-24 10:35:00|6222.85|6222.85|6220.82|6220.82|6224.66|6224.66|6219.02|6219.02|0
1592995200000|2020-06-24 10:40:00|6220.6|6220.6|6218.34|6218.34|6222.17|6222.17|6216.32|6216.32|0
1592995500000|2020-06-24 10:45:00|6220.15|6220.15|6222.14|6222.14|6222.14|6222.14|6220.15|6220.15|0
1592995800000|2020-06-24 10:50:00|6220.33|6220.33|6220.09|6220.09|6225.51|6225.51|6218.21|6218.21|0
1592996100000|2020-06-24 10:55:00|6223.71|6223.71|6222.16|6222.16|6223.71|6223.71|6218.55|6218.55|0
1592996400000|2020-06-24 11:00:00|6221.25|6221.25|6224.13|6224.13|6224.13|6224.13|6217.64|6217.64|0
1592996700000|2020-06-24 11:05:00|6223.67|6223.67|6225.08|6225.08|6225.08|6225.08|6222.1|6222.1|0
1592997000000|2020-06-24 11:10:00|6228.69|6228.69|6237.72|6237.72|6239.53|6239.53|6228.69|6228.69|0
1592997300000|2020-06-24 11:15:00|6235.92|6235.92|6239.53|6239.53|6241.65|6241.65|6235.6|6235.6|0
1592997600000|2020-06-24 11:20:00|6241.34|6241.34|6237.81|6237.81|6243.23|6243.23|6237.81|6237.81|0
1592997900000|2020-06-24 11:25:00|6238.13|6238.13|6234.94|6234.94|6239.62|6239.62|6231.32|6231.32|0
1592998200000|2020-06-24 11:30:00|6235.25|6235.25|6234.94|6234.94|6240.04|6240.04|6234.62|6234.62|0
1592998500000|2020-06-24 11:35:00|6238.55|6238.55|6234.94|6234.94|6238.55|6238.55|6234.94|6234.94|0
1592998800000|2020-06-24 11:40:00|6233.13|6233.13|6229.52|6229.52|6233.13|6233.13|6229.52|6229.52|0
1592999100000|2020-06-24 11:45:00|6227.71|6227.71|6225.9|6225.9|6227.71|6227.71|6225.9|6225.9|0
1592999400000|2020-06-24 11:50:00|6227.71|6227.71|6231.32|6231.32|6231.32|6231.32|6227.71|6227.71|0
1592999700000|2020-06-24 11:55:00|6232.24|6232.24|6233.22|6233.22|6233.22|6233.22|6229.29|6229.29|0
1593000000000|2020-06-24 12:00:00|6232.28|6232.28|6234.86|6234.86|6236.12|6236.12|6232.28|6232.28|0
1593000300000|2020-06-24 12:05:00|6233.05|6233.05|6234.77|6234.77|6234.77|6234.77|6231.25|6231.25|0
1593000600000|2020-06-24 12:10:00|6234.95|6234.95|6239.87|6239.87|6240.77|6240.77|6234.95|6234.95|0
1593000900000|2020-06-24 12:15:00|6236.25|6236.25|6243.51|6243.51|6243.51|6243.51|6236.25|6236.25|0
1593001200000|2020-06-24 12:20:00|6243.83|6243.83|6234.8|6234.8|6245.64|6245.64|6234.8|6234.8|0
1593001500000|2020-06-24 12:25:00|6231.18|6231.18|6231.86|6231.86|6231.86|6231.86|6227.89|6227.89|0
1593001800000|2020-06-24 12:30:00|6221.03|6221.03|6221.03|6221.03|6222.92|6222.92|6217.41|6217.41|0
1593002100000|2020-06-24 12:35:00|6219.22|6219.22|6219.53|6219.53|6223.15|6223.15|6212.31|6212.31|0
1593002400000|2020-06-24 12:40:00|6221.34|6221.34|6221.34|6221.34|6223.15|6223.15|6212.31|6212.31|0
1593002700000|2020-06-24 12:45:00|6221.52|6221.52|6221.71|6221.71|6227.44|6227.44|6219.9|6219.9|0
1593003000000|2020-06-24 12:50:00|6222.34|6222.34|6222.25|6222.25|6227.67|6227.67|6222.02|6222.02|0
1593003300000|2020-06-24 12:55:00|6220.44|6220.44|6218.92|6218.92|6220.99|6220.99|6218.64|6218.64|0
1593003600000|2020-06-24 13:00:00|6217.11|6217.11|6217.97|6217.97|6220.23|6220.23|6212.68|6212.68|0
1593003900000|2020-06-24 13:05:00|6218.29|6218.29|6216.3|6216.3|6218.29|6218.29|6214.31|6214.31|0
1593004200000|2020-06-24 13:10:00|6216.11|6216.11|6202.3|6202.3|6216.11|6216.11|6200.49|6200.49|0
1593004500000|2020-06-24 13:15:00|6204.1|6204.1|6194.13|6194.13|6204.1|6204.1|6194.13|6194.13|0
1593004800000|2020-06-24 13:20:00|6195.94|6195.94|6196.98|6196.98|6199.42|6199.42|6193.37|6193.37|0
1593005100000|2020-06-24 13:25:00|6198.79|6198.79|6198.97|6198.97|6201.41|6201.41|6197.17|6197.17|0
1593005400000|2020-06-24 13:30:00|6197.17|6197.17|6189.94|6189.94|6200.69|6200.69|6189.94|6189.94|0
1593005700000|2020-06-24 13:35:00|6191.75|6191.75|6199.06|6199.06|6201.27|6201.27|6191.75|6191.75|0
1593006000000|2020-06-24 13:40:00|6198.74|6198.74|6202.76|6202.76|6202.76|6202.76|6195.45|6195.45|0
1593006300000|2020-06-24 13:45:00|6202.85|6202.85|6204.39|6204.39|6206.64|6206.64|6197.61|6197.61|0
1593006600000|2020-06-24 13:50:00|6206.2|6206.2|6202.63|6202.63|6209.18|6209.18|6191.79|6191.79|0
1593006900000|2020-06-24 13:55:00|6204.44|6204.44|6187.46|6187.46|6204.44|6204.44|6187.46|6187.46|0
1593007200000|2020-06-24 14:00:00|6189.27|6189.27|6178.7|6178.7|6189.27|6189.27|6176.62|6176.62|0
1593007500000|2020-06-24 14:05:00|6178.61|6178.61|6185.57|6185.57|6195.05|6195.05|6178.61|6178.61|0
1593007800000|2020-06-24 14:10:00|6185.48|6185.48|6190.86|6190.86|6190.86|6190.86|6179.26|6179.26|0
1593008100000|2020-06-24 14:15:00|6185.44|6185.44|6177.26|6177.26|6185.44|6185.44|6172.29|6172.29|0
1593008400000|2020-06-24 14:20:00|6175.45|6175.45|6182.65|6182.65|6184.46|6184.46|6174.98|6174.98|0
1593008700000|2020-06-24 14:25:00|6184.46|6184.46|6181.06|6181.06|6188.07|6188.07|6175.64|6175.64|0
1593009000000|2020-06-24 14:30:00|6179.26|6179.26|6159.47|6159.47|6179.66|6179.66|6159.47|6159.47|0
1593009300000|2020-06-24 14:35:00|6158.84|6158.84|6156.84|6156.84|6171.53|6171.53|6152.33|6152.33|0
1593009600000|2020-06-24 14:40:00|6158.65|6158.65|6164.05|6164.05|6164.05|6164.05|6154.55|6154.55|0
1593009900000|2020-06-24 14:45:00|6162.24|6162.24|6161.51|6161.51|6170.32|6170.32|6158.63|6158.63|0
1593010200000|2020-06-24 14:50:00|6162.16|6162.16|6156.99|6156.99|6172.97|6172.97|6153.87|6153.87|0
1593010500000|2020-06-24 14:55:00|6153.38|6153.38|6155.56|6155.56|6159.8|6159.8|6151.26|6151.26|0
1593010800000|2020-06-24 15:00:00|6153.75|6153.75|6165.3|6165.3|6168.92|6168.92|6151.94|6151.94|0
1593011100000|2020-06-24 15:05:00|6163.5|6163.5|6140.02|6140.02|6165.3|6165.3|6138.22|6138.22|0
1593011400000|2020-06-24 15:10:00|6139.71|6139.71|6135.69|6135.69|6143.32|6143.32|6132.26|6132.26|0
1593011700000|2020-06-24 15:15:00|6135.43|6135.43|6131.89|6131.89|6137.14|6137.14|6122.64|6122.64|0
1593012000000|2020-06-24 15:20:00|6132.35|6132.35|6129.55|6129.55|6137.73|6137.73|6125.62|6125.62|0
1593012300000|2020-06-24 15:25:00|6127.74|6127.74|6132.08|6132.08|6134.06|6134.06|6113.67|6113.67|0
1593069300000|2020-06-25 07:15:00|6014.74|6014.74|6014.46|6014.46|6031.45|6031.45|6011.57|6011.57|0
1593069600000|2020-06-25 07:20:00|6010.84|6010.84|6007.63|6007.63|6022.26|6022.26|6003.99|6003.99|0
1593069900000|2020-06-25 07:25:00|6005.83|6005.83|6031.57|6031.57|6034.57|6034.57|6005.83|6005.83|0
1593070200000|2020-06-25 07:30:00|6030.63|6030.63|6039.78|6039.78|6048.19|6048.19|6030.63|6030.63|0
1593070500000|2020-06-25 07:35:00|6034.36|6034.36|6022.54|6022.54|6035.55|6035.55|6014.5|6014.5|0
1593070800000|2020-06-25 07:40:00|6029.76|6029.76|6023.26|6023.26|6044.22|6044.22|6022.72|6022.72|0
1593071100000|2020-06-25 07:45:00|6026.87|6026.87|6024.29|6024.29|6043.2|6043.2|6024.29|6024.29|0
1593071400000|2020-06-25 07:50:00|6020.67|6020.67|6024.92|6024.92|6024.92|6024.92|6015.26|6015.26|0
1593071700000|2020-06-25 07:55:00|6026.73|6026.73|6034.03|6034.03|6035.84|6035.84|6026.73|6026.73|0
1593072000000|2020-06-25 08:00:00|6033.85|6033.85|6046.45|6046.45|6046.99|6046.99|6023.01|6023.01|0
1593072300000|2020-06-25 08:05:00|6047.08|6047.08|6067.28|6067.28|6070.89|6070.89|6047.08|6047.08|0
1593072600000|2020-06-25 08:10:00|6070.89|6070.89|6083|6083|6091.86|6091.86|6069.98|6069.98|0
1593072900000|2020-06-25 08:15:00|6084.81|6084.81|6102.12|6102.12|6107.36|6107.36|6081.41|6081.41|0
1593073200000|2020-06-25 08:20:00|6103.93|6103.93|6116.89|6116.89|6121.95|6121.95|6101.45|6101.45|0
1593073500000|2020-06-25 08:25:00|6113.28|6113.28|6101.01|6101.01|6113.28|6113.28|6098.56|6098.56|0
1593073800000|2020-06-25 08:30:00|6097.4|6097.4|6096.22|6096.22|6103.27|6103.27|6090.35|6090.35|0
1593074100000|2020-06-25 08:35:00|6092.6|6092.6|6075.35|6075.35|6094.41|6094.41|6075.35|6075.35|0
1593074400000|2020-06-25 08:40:00|6075.98|6075.98|6090.86|6090.86|6094.15|6094.15|6075.49|6075.49|0
1593074700000|2020-06-25 08:45:00|6089.05|6089.05|6080.07|6080.07|6093.35|6093.35|6080.07|6080.07|0
1593075000000|2020-06-25 08:50:00|6083.68|6083.68|6078.26|6078.26|6084.86|6084.86|6076.46|6076.46|0
1593075300000|2020-06-25 08:55:00|6076.46|6076.46|6077.14|6077.14|6080.75|6080.75|6071.72|6071.72|0
1593075600000|2020-06-25 09:00:00|6073.53|6073.53|6085.61|6085.61|6085.61|6085.61|6058.13|6058.13|0
1593075900000|2020-06-25 09:05:00|6081.99|6081.99|6075.03|6075.03|6083.8|6083.8|6075.03|6075.03|0
1593076200000|2020-06-25 09:10:00|6075.3|6075.3|6074.59|6074.59|6078.91|6078.91|6072.78|6072.78|0
1593076500000|2020-06-25 09:15:00|6074.68|6074.68|6069.08|6069.08|6074.68|6074.68|6069.08|6069.08|0
1593076800000|2020-06-25 09:20:00|6065.47|6065.47|6068.45|6068.45|6075.76|6075.76|6061.85|6061.85|0
1593077100000|2020-06-25 09:25:00|6070.26|6070.26|6070.48|6070.48|6072.06|6072.06|6063.9|6063.9|0
1593077400000|2020-06-25 09:30:00|6071.74|6071.74|6075.41|6075.41|6082.19|6082.19|6071.74|6071.74|0
1593077700000|2020-06-25 09:35:00|6075.58|6075.58|6071.44|6071.44|6075.58|6075.58|6067.82|6067.82|0
1593078000000|2020-06-25 09:40:00|6069.63|6069.63|6025.72|6025.72|6069.63|6069.63|6023.91|6023.91|0
1593078300000|2020-06-25 09:45:00|6022.1|6022.1|6045.14|6045.14|6046.95|6046.95|6022.1|6022.1|0
1593078600000|2020-06-25 09:50:00|6048.76|6048.76|6048.08|6048.08|6049.62|6049.62|6042.39|6042.39|0
1593078900000|2020-06-25 09:55:00|6049.88|6049.88|6057.65|6057.65|6062.62|6062.62|6049.88|6049.88|0
1593079200000|2020-06-25 10:00:00|6057.48|6057.48|6062.81|6062.81|6066.74|6066.74|6057.48|6057.48|0
1593079500000|2020-06-25 10:05:00|6061|6061|6051.92|6051.92|6061|6061|6051.92|6051.92|0
1593079800000|2020-06-25 10:10:00|6052.15|6052.15|6051.51|6051.51|6052.33|6052.33|6046.83|6046.83|0
1593080100000|2020-06-25 10:15:00|6050.88|6050.88|6041.13|6041.13|6052.87|6052.87|6041.13|6041.13|0
1593080400000|2020-06-25 10:20:00|6044.74|6044.74|6053.42|6053.42|6053.42|6053.42|6044.74|6044.74|0
1593080700000|2020-06-25 10:25:00|6053.2|6053.2|6057.62|6057.62|6059.43|6059.43|6051.57|6051.57|0
1593081000000|2020-06-25 10:30:00|6055.82|6055.82|6061.13|6061.13|6063.57|6063.57|6054.01|6054.01|0
1593081300000|2020-06-25 10:35:00|6057.52|6057.52|6056.62|6056.62|6058.43|6058.43|6052.55|6052.55|0
1593081600000|2020-06-25 10:40:00|6058.43|6058.43|6055.17|6055.17|6059.29|6059.29|6053.01|6053.01|0
1593081900000|2020-06-25 10:45:00|6056.12|6056.12|6060.35|6060.35|6060.35|6060.35|6056.12|6056.12|0
1593082200000|2020-06-25 10:50:00|6058.54|6058.54|6066.39|6066.39|6066.39|6066.39|6056.73|6056.73|0
1593082500000|2020-06-25 10:55:00|6062.78|6062.78|6061.25|6061.25|6070.59|6070.59|6061.25|6061.25|0
1593082800000|2020-06-25 11:00:00|6061.46|6061.46|6053.63|6053.63|6061.46|6061.46|6051.82|6051.82|0
1593083100000|2020-06-25 11:05:00|6060.86|6060.86|6055.72|6055.72|6060.86|6060.86|6052.11|6052.11|0
1593083400000|2020-06-25 11:10:00|6057.53|6057.53|6055.26|6055.26|6060.25|6060.25|6054.83|6054.83|0
1593083700000|2020-06-25 11:15:00|6054.83|6054.83|6047.51|6047.51|6054.83|6054.83|6043.99|6043.99|0
1593084000000|2020-06-25 11:20:00|6047.05|6047.05|6050|6050|6051.81|6051.81|6046.39|6046.39|0
1593084300000|2020-06-25 11:25:00|6051.81|6051.81|6050.05|6050.05|6053.61|6053.61|6048.2|6048.2|0
1593084600000|2020-06-25 11:30:00|6050.99|6050.99|6055.58|6055.58|6057.39|6057.39|6050.36|6050.36|0
1593084900000|2020-06-25 11:35:00|6057.39|6057.39|6055.22|6055.22|6057.89|6057.89|6054.28|6054.28|0
1593085200000|2020-06-25 11:40:00|6058.84|6058.84|6044.46|6044.46|6059.43|6059.43|6043.29|6043.29|0
1593085500000|2020-06-25 11:45:00|6040.85|6040.85|6037.89|6037.89|6040.98|6040.98|6037.89|6037.89|0
1593085800000|2020-06-25 11:50:00|6038.2|6038.2|6046.06|6046.06|6046.06|6046.06|6038.2|6038.2|0
1593086100000|2020-06-25 11:55:00|6042.45|6042.45|6039.37|6039.37|6042.45|6042.45|6033.41|6033.41|0
1593086400000|2020-06-25 12:00:00|6041.18|6041.18|6035.76|6035.76|6041.18|6041.18|6035.76|6035.76|0
1593086700000|2020-06-25 12:05:00|6037.56|6037.56|6037.3|6037.3|6037.56|6037.56|6033.95|6033.95|0
1593087000000|2020-06-25 12:10:00|6036.38|6036.38|6031.38|6031.38|6036.38|6036.38|6030.96|6030.96|0
1593087300000|2020-06-25 12:15:00|6034.99|6034.99|6035.51|6035.51|6041.25|6041.25|6034.36|6034.36|0
1593087600000|2020-06-25 12:20:00|6037.32|6037.32|6042.74|6042.74|6042.74|6042.74|6037.32|6037.32|0
1593087900000|2020-06-25 12:25:00|6042.42|6042.42|6047.12|6047.12|6047.12|6047.12|6041.79|6041.79|0
1593088200000|2020-06-25 12:30:00|6041.07|6041.07|6030.05|6030.05|6041.16|6041.16|6024.46|6024.46|0
1593088500000|2020-06-25 12:35:00|6031|6031|6035.24|6035.24|6049.87|6049.87|6027.83|6027.83|0
1593088800000|2020-06-25 12:40:00|6029.82|6029.82|6029.82|6029.82|6033.43|6033.43|6028.01|6028.01|0
1593089100000|2020-06-25 12:45:00|6026.2|6026.2|6024.4|6024.4|6029.82|6029.82|6020.78|6020.78|0
1593089400000|2020-06-25 12:50:00|6022.59|6022.59|6033.06|6033.06|6033.06|6033.06|6016.8|6016.8|0
1593089700000|2020-06-25 12:55:00|6031.26|6031.26|6032.46|6032.46|6034.45|6034.45|6028.8|6028.8|0
1593090000000|2020-06-25 13:00:00|6032.77|6032.77|6044.02|6044.02|6044.02|6044.02|6032.77|6032.77|0
1593090300000|2020-06-25 13:05:00|6042.21|6042.21|6052.28|6052.28|6052.28|6052.28|6042.21|6042.21|0
1593090600000|2020-06-25 13:10:00|6052.65|6052.65|6054.18|6054.18|6059.92|6059.92|6050.57|6050.57|0
1593090900000|2020-06-25 13:15:00|6054.55|6054.55|6052.74|6052.74|6056.35|6056.35|6052.74|6052.74|0
1593091200000|2020-06-25 13:20:00|6054.55|6054.55|6053.87|6053.87|6054.55|6054.55|6047.5|6047.5|0
1593091500000|2020-06-25 13:25:00|6052.06|6052.06|6046.2|6046.2|6052.06|6052.06|6046.2|6046.2|0
1593091800000|2020-06-25 13:30:00|6044.4|6044.4|6038.29|6038.29|6047.79|6047.79|6033.69|6033.69|0
1593092100000|2020-06-25 13:35:00|6040.09|6040.09|6043.44|6043.44|6045.25|6045.25|6038.29|6038.29|0
1593092400000|2020-06-25 13:40:00|6041.63|6041.63|6012.45|6012.45|6041.63|6041.63|6001.61|6001.61|0
1593092700000|2020-06-25 13:45:00|6014.26|6014.26|6010.93|6010.93|6022.68|6022.68|6007.67|6007.67|0
1593093000000|2020-06-25 13:50:00|6012.74|6012.74|6040.85|6040.85|6042.66|6042.66|6012.74|6012.74|0
1593093300000|2020-06-25 13:55:00|6039.04|6039.04|6035.02|6035.02|6040.85|6040.85|6024.18|6024.18|0
1593093600000|2020-06-25 14:00:00|6036.83|6036.83|6035.07|6035.07|6042.52|6042.52|6033.21|6033.21|0
1593093900000|2020-06-25 14:05:00|6038.68|6038.68|6038.45|6038.45|6038.68|6038.68|6033.71|6033.71|0
1593094200000|2020-06-25 14:10:00|6040.26|6040.26|6045.55|6045.55|6049.25|6049.25|6038.45|6038.45|0
1593094500000|2020-06-25 14:15:00|6047.35|6047.35|6043.34|6043.34|6047.98|6047.98|6040.18|6040.18|0
1593094800000|2020-06-25 14:20:00|6043.7|6043.7|6049.15|6049.15|6054.39|6054.39|6043.43|6043.43|0
1593095100000|2020-06-25 14:25:00|6047.35|6047.35|6054.26|6054.26|6058.19|6058.19|6047.35|6047.35|0
1593095400000|2020-06-25 14:30:00|6054.61|6054.61|6043.82|6043.82|6058.23|6058.23|6043.82|6043.82|0
1593095700000|2020-06-25 14:35:00|6045.63|6045.63|6045.72|6045.72|6051.77|6051.77|6043.91|6043.91|0
1593096000000|2020-06-25 14:40:00|6045.8|6045.8|6038.04|6038.04|6047.61|6047.61|6034.43|6034.43|0
1593096300000|2020-06-25 14:45:00|6034.43|6034.43|6037.82|6037.82|6043.78|6043.78|6034.43|6034.43|0
1593096600000|2020-06-25 14:50:00|6038.45|6038.45|6015.86|6015.86|6040.26|6040.26|6014.05|6014.05|0
1593096900000|2020-06-25 14:55:00|6017.66|6017.66|6024.71|6024.71|6026.25|6026.25|6017.66|6017.66|0
1593097200000|2020-06-25 15:00:00|6021.09|6021.09|6024.85|6024.85|6026.83|6026.83|6015.63|6015.63|0
1593097500000|2020-06-25 15:05:00|6023.04|6023.04|6026.91|6026.91|6028.72|6028.72|6021.24|6021.24|0
1593097800000|2020-06-25 15:10:00|6025.11|6025.11|6041.54|6041.54|6041.54|6041.54|6019.24|6019.24|0
1593098100000|2020-06-25 15:15:00|6039.74|6039.74|6047.91|6047.91|6047.91|6047.91|6039.34|6039.34|0
1593098400000|2020-06-25 15:20:00|6048|6048|6047.97|6047.97|6053.6|6053.6|6046.38|6046.38|0
1593098700000|2020-06-25 15:25:00|6046.16|6046.16|6046.55|6046.55|6053.2|6053.2|6039.69|6039.69|0
1593155700000|2020-06-26 07:15:00|6083.71|6083.71|6081.27|6081.27|6084.88|6084.88|6070.43|6070.43|0
1593156000000|2020-06-26 07:20:00|6088.5|6088.5|6070.43|6070.43|6088.5|6088.5|6068.63|6068.63|0
1593156300000|2020-06-26 07:25:00|6079.46|6079.46|6099.65|6099.65|6099.65|6099.65|6077.66|6077.66|0
1593156600000|2020-06-26 07:30:00|6099.34|6099.34|6113.47|6113.47|6115.28|6115.28|6097.21|6097.21|0
1593156900000|2020-06-26 07:35:00|6126.12|6126.12|6125.81|6125.81|6128.56|6128.56|6124.94|6124.94|0
1593157200000|2020-06-26 07:40:00|6120.4|6120.4|6104.43|6104.43|6120.4|6120.4|6096.26|6096.26|0
1593157500000|2020-06-26 07:45:00|6102.62|6102.62|6097.52|6097.52|6104.75|6104.75|6097.52|6097.52|0
1593157800000|2020-06-26 07:50:00|6099.33|6099.33|6087.54|6087.54|6101.13|6101.13|6087.54|6087.54|0
1593158100000|2020-06-26 07:55:00|6091.15|6091.15|6107.41|6107.41|6111.02|6111.02|6091.15|6091.15|0
1593158400000|2020-06-26 08:00:00|6101.99|6101.99|6083.5|6083.5|6101.99|6101.99|6083.5|6083.5|0
1593158700000|2020-06-26 08:05:00|6085.31|6085.31|6061.57|6061.57|6085.31|6085.31|6061.39|6061.39|0
1593159000000|2020-06-26 08:10:00|6063.38|6063.38|6065.16|6065.16|6070.58|6070.58|6062.73|6062.73|0
1593159300000|2020-06-26 08:15:00|6063.36|6063.36|6066.01|6066.01|6071.43|6071.43|6062.63|6062.63|0
1593159600000|2020-06-26 08:20:00|6067.82|6067.82|6067.55|6067.55|6068.17|6068.17|6063.94|6063.94|0
1593159900000|2020-06-26 08:25:00|6065.74|6065.74|6085.62|6085.62|6087.42|6087.42|6065.74|6065.74|0
1593160200000|2020-06-26 08:30:00|6083.81|6083.81|6089.87|6089.87|6089.87|6089.87|6082|6082|0
1593160500000|2020-06-26 08:35:00|6091.67|6091.67|6103.27|6103.27|6106.52|6106.52|6089.87|6089.87|0
1593160800000|2020-06-26 08:40:00|6108.69|6108.69|6110.49|6110.49|6115.91|6115.91|6105.07|6105.07|0
1593161100000|2020-06-26 08:45:00|6114.11|6114.11|6111.02|6111.02|6121.96|6121.96|6107.4|6107.4|0
1593161400000|2020-06-26 08:50:00|6103.79|6103.79|6106.51|6106.51|6109.21|6109.21|6103.79|6103.79|0
1593161700000|2020-06-26 08:55:00|6108.32|6108.32|6114.54|6114.54|6117.35|6117.35|6108.32|6108.32|0
1593162000000|2020-06-26 09:00:00|6114.85|6114.85|6106.45|6106.45|6117.65|6117.65|6106.45|6106.45|0
1593162300000|2020-06-26 09:05:00|6104.64|6104.64|6106.77|6106.77|6106.77|6106.77|6100.72|6100.72|0
1593162600000|2020-06-26 09:10:00|6108.57|6108.57|6113.13|6113.13|6117.92|6117.92|6108.57|6108.57|0
1593162900000|2020-06-26 09:15:00|6109.52|6109.52|6122.64|6122.64|6122.64|6122.64|6109.52|6109.52|0
1593163200000|2020-06-26 09:20:00|6120.52|6120.52|6127.46|6127.46|6127.46|6127.46|6120.2|6120.2|0
1593163500000|2020-06-26 09:25:00|6129.27|6129.27|6123.45|6123.45|6129.27|6129.27|6121.64|6121.64|0
1593163800000|2020-06-26 09:30:00|6123.68|6123.68|6118.7|6118.7|6124.13|6124.13|6118.53|6118.53|0
1593164100000|2020-06-26 09:35:00|6120.51|6120.51|6121.45|6121.45|6125.07|6125.07|6116.04|6116.04|0
1593164400000|2020-06-26 09:40:00|6123.26|6123.26|6127.97|6127.97|6129.78|6129.78|6121.45|6121.45|0
1593164700000|2020-06-26 09:45:00|6131.58|6131.58|6141.16|6141.16|6141.16|6141.16|6130.95|6130.95|0
1593165000000|2020-06-26 09:50:00|6137.55|6137.55|6136.51|6136.51|6138.49|6138.49|6132.13|6132.13|0
1593165300000|2020-06-26 09:55:00|6135.88|6135.88|6130.55|6130.55|6135.97|6135.97|6130.55|6130.55|0
1593165600000|2020-06-26 10:00:00|6135.97|6135.97|6134.48|6134.48|6136.28|6136.28|6130.55|6130.55|0
1593165900000|2020-06-26 10:05:00|6138.09|6138.09|6152.09|6152.09|6152.4|6152.4|6138.09|6138.09|0
1593166200000|2020-06-26 10:10:00|6148.48|6148.48|6139.44|6139.44|6148.48|6148.48|6139.44|6139.44|0
1593166500000|2020-06-26 10:15:00|6141.25|6141.25|6136.63|6136.63|6141.52|6141.52|6136.63|6136.63|0
1593166800000|2020-06-26 10:20:00|6136.45|6136.45|6129.62|6129.62|6136.45|6136.45|6129.62|6129.62|0
1593167100000|2020-06-26 10:25:00|6127.82|6127.82|6128.41|6128.41|6129.94|6129.94|6126.01|6126.01|0
1593167400000|2020-06-26 10:30:00|6128.32|6128.32|6133.3|6133.3|6133.74|6133.74|6128.23|6128.23|0
1593167700000|2020-06-26 10:35:00|6133.65|6133.65|6132.02|6132.02|6133.83|6133.83|6132.02|6132.02|0
1593168000000|2020-06-26 10:40:00|6133.83|6133.83|6133.2|6133.2|6133.83|6133.83|6131.39|6131.39|0
1593168300000|2020-06-26 10:45:00|6133.52|6133.52|6134.46|6134.46|6134.46|6134.46|6133.2|6133.2|0
1593168600000|2020-06-26 10:50:00|6134.68|6134.68|6142.62|6142.62|6146.24|6146.24|6134.41|6134.41|0
1593168900000|2020-06-26 10:55:00|6140.82|6140.82|6147.88|6147.88|6147.88|6147.88|6139.62|6139.62|0
1593169200000|2020-06-26 11:00:00|6146.61|6146.61|6149.39|6149.39|6149.39|6149.39|6139.55|6139.55|0
1593169500000|2020-06-26 11:05:00|6151.19|6151.19|6149.12|6149.12|6151.19|6151.19|6147.31|6147.31|0
1593169800000|2020-06-26 11:10:00|6150.92|6150.92|6150.48|6150.48|6150.92|6150.92|6148.67|6148.67|0
1593170100000|2020-06-26 11:15:00|6149.11|6149.11|6147.3|6147.3|6149.11|6149.11|6147.3|6147.3|0
1593170400000|2020-06-26 11:20:00|6148.88|6148.88|6145.27|6145.27|6148.88|6148.88|6145.27|6145.27|0
1593170700000|2020-06-26 11:25:00|6148.88|6148.88|6147.07|6147.07|6148.88|6148.88|6143.46|6143.46|0
1593171000000|2020-06-26 11:30:00|6146.13|6146.13|6146.85|6146.85|6146.85|6146.85|6146.13|6146.13|0
1593171300000|2020-06-26 11:35:00|6145.05|6145.05|6152.95|6152.95|6152.95|6152.95|6144.87|6144.87|0
1593171600000|2020-06-26 11:40:00|6158.37|6158.37|6161.09|6161.09|6161.09|6161.09|6158.37|6158.37|0
1593171900000|2020-06-26 11:45:00|6164.7|6164.7|6155.03|6155.03|6164.7|6164.7|6155.03|6155.03|0
1593172200000|2020-06-26 11:50:00|6156.84|6156.84|6149.62|6149.62|6156.84|6156.84|6149.62|6149.62|0
1593172500000|2020-06-26 11:55:00|6147.81|6147.81|6135.98|6135.98|6147.81|6147.81|6135.98|6135.98|0
1593172800000|2020-06-26 12:00:00|6137.79|6137.79|6145.65|6145.65|6145.65|6145.65|6137.79|6137.79|0
1593173100000|2020-06-26 12:05:00|6145.87|6145.87|6143.04|6143.04|6147.41|6147.41|6143.04|6143.04|0
1593173400000|2020-06-26 12:10:00|6142.39|6142.39|6134.62|6134.62|6142.39|6142.39|6134.62|6134.62|0
1593173700000|2020-06-26 12:15:00|6140.04|6140.04|6141.84|6141.84|6141.84|6141.84|6140.04|6140.04|0
1593174000000|2020-06-26 12:20:00|6141.58|6141.58|6153.63|6153.63|6153.63|6153.63|6140.39|6140.39|0
1593174300000|2020-06-26 12:25:00|6153.32|6153.32|6161.04|6161.04|6161.35|6161.35|6153.32|6153.32|0
1593174600000|2020-06-26 12:30:00|6161.13|6161.13|6170.7|6170.7|6177.93|6177.93|6161.04|6161.04|0
1593174900000|2020-06-26 12:35:00|6167.09|6167.09|6166.29|6166.29|6170.07|6170.07|6164.65|6164.65|0
1593175200000|2020-06-26 12:40:00|6164.48|6164.48|6162.32|6162.32|6166.29|6166.29|6160.51|6160.51|0
1593175500000|2020-06-26 12:45:00|6161.04|6161.04|6164.88|6164.88|6166.46|6166.46|6161.04|6161.04|0
1593175800000|2020-06-26 12:50:00|6170.3|6170.3|6158.06|6158.06|6170.3|6170.3|6158.06|6158.06|0
1593176100000|2020-06-26 12:55:00|6156.26|6156.26|6151.7|6151.7|6156.26|6156.26|6147.77|6147.77|0
1593176400000|2020-06-26 13:00:00|6151.27|6151.27|6160.96|6160.96|6160.96|6160.96|6151.27|6151.27|0
1593176700000|2020-06-26 13:05:00|6161.28|6161.28|6163.26|6163.26|6163.71|6163.71|6161.28|6161.28|0
1593177000000|2020-06-26 13:10:00|6159.65|6159.65|6164.44|6164.44|6164.44|6164.44|6159.65|6159.65|0
1593177300000|2020-06-26 13:15:00|6160.83|6160.83|6164.08|6164.08|6164.44|6164.44|6160.83|6160.83|0
1593177600000|2020-06-26 13:20:00|6163.99|6163.99|6158.3|6158.3|6163.99|6163.99|6158.3|6158.3|0
1593177900000|2020-06-26 13:25:00|6156.49|6156.49|6160.55|6160.55|6162.35|6162.35|6156.49|6156.49|0
1593178200000|2020-06-26 13:30:00|6158.74|6158.74|6151.65|6151.65|6162.09|6162.09|6146.91|6146.91|0
1593178500000|2020-06-26 13:35:00|6155.26|6155.26|6153.23|6153.23|6158.87|6158.87|6147.22|6147.22|0
1593178800000|2020-06-26 13:40:00|6147.81|6147.81|6133.88|6133.88|6147.81|6147.81|6133.88|6133.88|0
1593179100000|2020-06-26 13:45:00|6132.08|6132.08|6149.07|6149.07|6149.07|6149.07|6132.08|6132.08|0
1593179400000|2020-06-26 13:50:00|6149.33|6149.33|6154.51|6154.51|6155.59|6155.59|6136.69|6136.69|0
1593179700000|2020-06-26 13:55:00|6152.71|6152.71|6155.35|6155.35|6155.35|6155.35|6140.95|6140.95|0
1593180000000|2020-06-26 14:00:00|6155.67|6155.67|6127.61|6127.61|6155.67|6155.67|6127.61|6127.61|0
1593180300000|2020-06-26 14:05:00|6125.8|6125.8|6135.06|6135.06|6139.26|6139.26|6125.8|6125.8|0
1593180600000|2020-06-26 14:10:00|6135.51|6135.51|6127.2|6127.2|6135.51|6135.51|6125.48|6125.48|0
1593180900000|2020-06-26 14:15:00|6125.39|6125.39|6121.01|6121.01|6130.1|6130.1|6116.82|6116.82|0
1593181200000|2020-06-26 14:20:00|6122.82|6122.82|6109.67|6109.67|6122.82|6122.82|6100.64|6100.64|0
1593181500000|2020-06-26 14:25:00|6116.9|6116.9|6106.58|6106.58|6116.9|6116.9|6097.55|6097.55|0
1593181800000|2020-06-26 14:30:00|6104.78|6104.78|6104.28|6104.28|6117.42|6117.42|6102.47|6102.47|0
1593182100000|2020-06-26 14:35:00|6102.47|6102.47|6097.4|6097.4|6108.67|6108.67|6095.6|6095.6|0
1593182400000|2020-06-26 14:40:00|6097.22|6097.22|6115.38|6115.38|6115.65|6115.65|6097.04|6097.04|0
1593182700000|2020-06-26 14:45:00|6115.75|6115.75|6113.68|6113.68|6119.72|6119.72|6113.68|6113.68|0
1593183000000|2020-06-26 14:50:00|6108.26|6108.26|6108.62|6108.62|6119.69|6119.69|6105.02|6105.02|0
1593183300000|2020-06-26 14:55:00|6106.81|6106.81|6113.66|6113.66|6119.12|6119.12|6104.83|6104.83|0
1593183600000|2020-06-26 15:00:00|6120.89|6120.89|6118.49|6118.49|6125.54|6125.54|6117.91|6117.91|0
1593183900000|2020-06-26 15:05:00|6118.72|6118.72|6119.4|6119.4|6123.01|6123.01|6115.33|6115.33|0
1593184200000|2020-06-26 15:10:00|6119.08|6119.08|6116.16|6116.16|6119.08|6119.08|6112.54|6112.54|0
1593184500000|2020-06-26 15:15:00|6116.25|6116.25|6112.99|6112.99|6116.34|6116.34|6107.66|6107.66|0
1593184800000|2020-06-26 15:20:00|6111.19|6111.19|6120.94|6120.94|6120.94|6120.94|6111.19|6111.19|0
1593185100000|2020-06-26 15:25:00|6119.13|6119.13|6120.88|6120.88|6121.79|6121.79|6111.85|6111.85|0
1593414900000|2020-06-29 07:15:00|6187.46|6187.46|6197.66|6197.66|6203.08|6203.08|6185|6185|0
1593415200000|2020-06-29 07:20:00|6201.28|6201.28|6215.59|6215.59|6221.42|6221.42|6201.28|6201.28|0
1593415500000|2020-06-29 07:25:00|6210.17|6210.17|6182|6182|6211.98|6211.98|6182|6182|0
1593415800000|2020-06-29 07:30:00|6179.8|6179.8|6180.15|6180.15|6187.38|6187.38|6174.33|6174.33|0
1593416100000|2020-06-29 07:35:00|6180.06|6180.06|6181.6|6181.6|6181.6|6181.6|6179.79|6179.79|0
1593416400000|2020-06-29 07:40:00|6181.23|6181.23|6156.85|6156.85|6181.23|6181.23|6156.85|6156.85|0
1593416700000|2020-06-29 07:45:00|6158.66|6158.66|6137.09|6137.09|6164.7|6164.7|6133.7|6133.7|0
1593417000000|2020-06-29 07:50:00|6136.17|6136.17|6146.57|6146.57|6146.57|6146.57|6127.98|6127.98|0
1593417300000|2020-06-29 07:55:00|6146.75|6146.75|6160.3|6160.3|6160.49|6160.49|6146.75|6146.75|0
1593417600000|2020-06-29 08:00:00|6154.88|6154.88|6144.7|6144.7|6156.25|6156.25|6144.7|6144.7|0
1593417900000|2020-06-29 08:05:00|6151.93|6151.93|6146.97|6146.97|6155.73|6155.73|6139.34|6139.34|0
1593418200000|2020-06-29 08:10:00|6148.78|6148.78|6124.63|6124.63|6148.78|6148.78|6124.45|6124.45|0
1593418500000|2020-06-29 08:15:00|6123.72|6123.72|6123.81|6123.81|6132.75|6132.75|6122|6122|0
1593418800000|2020-06-29 08:20:00|6122|6122|6125.08|6125.08|6128.37|6128.37|6118.39|6118.39|0
1593419100000|2020-06-29 08:25:00|6128.69|6128.69|6130.95|6130.95|6132.57|6132.57|6125.08|6125.08|0
1593419400000|2020-06-29 08:30:00|6127.33|6127.33|6138.89|6138.89|6143.96|6143.96|6127.33|6127.33|0
1593419700000|2020-06-29 08:35:00|6139.11|6139.11|6151.17|6151.17|6152.97|6152.97|6138.39|6138.39|0
1593420000000|2020-06-29 08:40:00|6149.36|6149.36|6162.96|6162.96|6165.35|6165.35|6149.36|6149.36|0
1593420300000|2020-06-29 08:45:00|6166.57|6166.57|6168.31|6168.31|6169.55|6169.55|6163.47|6163.47|0
1593420600000|2020-06-29 08:50:00|6168.95|6168.95|6166.6|6166.6|6171.61|6171.61|6161.63|6161.63|0
1593420900000|2020-06-29 08:55:00|6164.79|6164.79|6184.84|6184.84|6185.47|6185.47|6164.79|6164.79|0
1593421200000|2020-06-29 09:00:00|6183.26|6183.26|6183.44|6183.44|6183.62|6183.62|6181.63|6181.63|0
1593421500000|2020-06-29 09:05:00|6184.7|6184.7|6176.88|6176.88|6190.12|6190.12|6175.07|6175.07|0
1593421800000|2020-06-29 09:10:00|6178.68|6178.68|6185.45|6185.45|6185.91|6185.91|6178.68|6178.68|0
1593422100000|2020-06-29 09:15:00|6181.84|6181.84|6183.42|6183.42|6190.65|6190.65|6181.84|6181.84|0
1593422400000|2020-06-29 09:20:00|6187.03|6187.03|6199.51|6199.51|6199.51|6199.51|6187.03|6187.03|0
1593422700000|2020-06-29 09:25:00|6194.09|6194.09|6188.58|6188.58|6197.7|6197.7|6188.58|6188.58|0
1593423000000|2020-06-29 09:30:00|6186.77|6186.77|6196.29|6196.29|6196.29|6196.29|6180.02|6180.02|0
1593423300000|2020-06-29 09:35:00|6198.1|6198.1|6194.49|6194.49|6198.1|6198.1|6192.68|6192.68|0
1593423600000|2020-06-29 09:40:00|6196.29|6196.29|6203.21|6203.21|6208.84|6208.84|6196.29|6196.29|0
1593423900000|2020-06-29 09:45:00|6201.4|6201.4|6185.18|6185.18|6204.78|6204.78|6185.18|6185.18|0
1593424200000|2020-06-29 09:50:00|6186.98|6186.98|6190.28|6190.28|6190.6|6190.6|6186.98|6186.98|0
1593424500000|2020-06-29 09:55:00|6188.48|6188.48|6195.09|6195.09|6195.09|6195.09|6188.48|6188.48|0
1593424800000|2020-06-29 10:00:00|6195.31|6195.31|6164.42|6164.42|6195.54|6195.54|6164.42|6164.42|0
1593425100000|2020-06-29 10:05:00|6168.03|6168.03|6175.12|6175.12|6175.44|6175.44|6168.03|6168.03|0
1593425400000|2020-06-29 10:10:00|6176.93|6176.93|6174.66|6174.66|6181.98|6181.98|6174.66|6174.66|0
1593425700000|2020-06-29 10:15:00|6178.27|6178.27|6176.5|6176.5|6180.7|6180.7|6176.5|6176.5|0
1593426000000|2020-06-29 10:20:00|6178.31|6178.31|6180.11|6180.11|6180.11|6180.11|6176.5|6176.5|0
1593426300000|2020-06-29 10:25:00|6180.57|6180.57|6185.66|6185.66|6185.66|6185.66|6180.57|6180.57|0
1593426600000|2020-06-29 10:30:00|6183.86|6183.86|6184.04|6184.04|6185.85|6185.85|6180.24|6180.24|0
1593426900000|2020-06-29 10:35:00|6178.62|6178.62|6169.51|6169.51|6178.94|6178.94|6169.51|6169.51|0
1593427200000|2020-06-29 10:40:00|6169.07|6169.07|6164.83|6164.83|6169.07|6169.07|6164.83|6164.83|0
1593427500000|2020-06-29 10:45:00|6166.63|6166.63|6175.76|6175.76|6175.76|6175.76|6166|6166|0
1593427800000|2020-06-29 10:50:00|6175.99|6175.99|6183.34|6183.34|6183.75|6183.75|6175.99|6175.99|0
1593428100000|2020-06-29 10:55:00|6182.66|6182.66|6189.15|6189.15|6189.15|6189.15|6182.66|6182.66|0
1593428400000|2020-06-29 11:00:00|6188.01|6188.01|6181.42|6181.42|6191.94|6191.94|6181.42|6181.42|0
1593428700000|2020-06-29 11:05:00|6185.03|6185.03|6185.03|6185.03|6186.84|6186.84|6183.23|6183.23|0
1593429000000|2020-06-29 11:10:00|6186.84|6186.84|6190.54|6190.54|6194.15|6194.15|6186.84|6186.84|0
1593429300000|2020-06-29 11:15:00|6192.35|6192.35|6194.83|6194.83|6196.09|6196.09|6190.04|6190.04|0
1593429600000|2020-06-29 11:20:00|6196.63|6196.63|6197.59|6197.59|6200.25|6200.25|6194.83|6194.83|0
1593429900000|2020-06-29 11:25:00|6195.78|6195.78|6203.19|6203.19|6206.8|6206.8|6190.36|6190.36|0
1593430200000|2020-06-29 11:30:00|6203.64|6203.64|6191|6191|6205.45|6205.45|6191|6191|0
1593430500000|2020-06-29 11:35:00|6194.61|6194.61|6193.7|6193.7|6197.54|6197.54|6193.7|6193.7|0
1593430800000|2020-06-29 11:40:00|6188.28|6188.28|6192.83|6192.83|6193.7|6193.7|6188.28|6188.28|0
1593431100000|2020-06-29 11:45:00|6196.44|6196.44|6197.93|6197.93|6198.25|6198.25|6194.64|6194.64|0
1593431400000|2020-06-29 11:50:00|6199.74|6199.74|6221.86|6221.86|6221.86|6221.86|6196.13|6196.13|0
1593431700000|2020-06-29 11:55:00|6218.24|6218.24|6212.82|6212.82|6220.05|6220.05|6212.82|6212.82|0
1593432000000|2020-06-29 12:00:00|6218.24|6218.24|6218.2|6218.2|6220.37|6220.37|6212.78|6212.78|0
1593432300000|2020-06-29 12:05:00|6220.01|6220.01|6219.96|6219.96|6221.99|6221.99|6218.15|6218.15|0
1593432600000|2020-06-29 12:10:00|6221.77|6221.77|6222.71|6222.71|6222.71|6222.71|6216.98|6216.98|0
1593432900000|2020-06-29 12:15:00|6220.91|6220.91|6223.03|6223.03|6223.03|6223.03|6219.1|6219.1|0
1593433200000|2020-06-29 12:20:00|6223.34|6223.34|6228.05|6228.05|6228.05|6228.05|6223.34|6223.34|0
1593433500000|2020-06-29 12:25:00|6226.24|6226.24|6221.22|6221.22|6230.07|6230.07|6219.42|6219.42|0
1593433800000|2020-06-29 12:30:00|6214|6214|6204.75|6204.75|6215.8|6215.8|6204.75|6204.75|0
1593434100000|2020-06-29 12:35:00|6204.3|6204.3|6204.39|6204.39|6207.91|6207.91|6203.04|6203.04|0
1593434400000|2020-06-29 12:40:00|6203.95|6203.95|6202.6|6202.6|6207.56|6207.56|6202.6|6202.6|0
1593434700000|2020-06-29 12:45:00|6202.69|6202.69|6213.21|6213.21|6218.63|6218.63|6202.69|6202.69|0
1593435000000|2020-06-29 12:50:00|6215.01|6215.01|6208.84|6208.84|6216.82|6216.82|6208.53|6208.53|0
1593435300000|2020-06-29 12:55:00|6207.03|6207.03|6209.39|6209.39|6209.39|6209.39|6197.37|6197.37|0
1593435600000|2020-06-29 13:00:00|6209.62|6209.62|6206.94|6206.94|6218.56|6218.56|6206.63|6206.63|0
1593435900000|2020-06-29 13:05:00|6205.14|6205.14|6202.58|6202.58|6206.63|6206.63|6202.58|6202.58|0
1593436200000|2020-06-29 13:10:00|6201.95|6201.95|6189.72|6189.72|6201.95|6201.95|6183.57|6183.57|0
1593436500000|2020-06-29 13:15:00|6187.91|6187.91|6198.75|6198.75|6198.75|6198.75|6187.91|6187.91|0
1593436800000|2020-06-29 13:20:00|6199.7|6199.7|6201.12|6201.12|6203.68|6203.68|6193.89|6193.89|0
1593437100000|2020-06-29 13:25:00|6199.31|6199.31|6201.71|6201.71|6205.32|6205.32|6199.31|6199.31|0
1593437400000|2020-06-29 13:30:00|6199.9|6199.9|6184.79|6184.79|6203.61|6203.61|6182.99|6182.99|0
1593437700000|2020-06-29 13:35:00|6186.6|6186.6|6178.74|6178.74|6187.78|6187.78|6177.57|6177.57|0
1593438000000|2020-06-29 13:40:00|6173.33|6173.33|6186.28|6186.28|6189.44|6189.44|6171.52|6171.52|0
1593438300000|2020-06-29 13:45:00|6184.47|6184.47|6183.97|6183.97|6189.39|6189.39|6176.43|6176.43|0
1593438600000|2020-06-29 13:50:00|6185.78|6185.78|6198.27|6198.27|6201.88|6201.88|6182.8|6182.8|0
1593438900000|2020-06-29 13:55:00|6196.46|6196.46|6190.91|6190.91|6204.76|6204.76|6190.91|6190.91|0
1593439200000|2020-06-29 14:00:00|6192.71|6192.71|6209.91|6209.91|6209.91|6209.91|6192.71|6192.71|0
1593439500000|2020-06-29 14:05:00|6211.72|6211.72|6220.2|6220.2|6220.2|6220.2|6209.91|6209.91|0
1593439800000|2020-06-29 14:10:00|6223.81|6223.81|6214.56|6214.56|6224.18|6224.18|6205.48|6205.48|0
1593440100000|2020-06-29 14:15:00|6216.36|6216.36|6220.2|6220.2|6224.27|6224.27|6213.66|6213.66|0
1593440400000|2020-06-29 14:20:00|6222.01|6222.01|6238.28|6238.28|6238.28|6238.28|6222.01|6222.01|0
1593440700000|2020-06-29 14:25:00|6240.09|6240.09|6232.41|6232.41|6247.95|6247.95|6230.79|6230.79|0
1593441000000|2020-06-29 14:30:00|6234.22|6234.22|6245.92|6245.92|6247.73|6247.73|6232.73|6232.73|0
1593441300000|2020-06-29 14:35:00|6247.73|6247.73|6259.99|6259.99|6261.58|6261.58|6241.08|6241.08|0
1593441600000|2020-06-29 14:40:00|6260.62|6260.62|6271.14|6271.14|6277.87|6277.87|6260.62|6260.62|0
1593441900000|2020-06-29 14:45:00|6274.75|6274.75|6271.99|6271.99|6280.8|6280.8|6266.58|6266.58|0
1593442200000|2020-06-29 14:50:00|6271.55|6271.55|6249.55|6249.55|6276.97|6276.97|6249.55|6249.55|0
1593442500000|2020-06-29 14:55:00|6244.13|6244.13|6255.78|6255.78|6266.62|6266.62|6244.13|6244.13|0
1593442800000|2020-06-29 15:00:00|6253.97|6253.97|6264.67|6264.67|6264.67|6264.67|6249.81|6249.81|0
1593443100000|2020-06-29 15:05:00|6262.87|6262.87|6264.43|6264.43|6266.02|6266.02|6260.12|6260.12|0
1593443400000|2020-06-29 15:10:00|6264.74|6264.74|6259.48|6259.48|6267.18|6267.18|6257.68|6257.68|0
1593443700000|2020-06-29 15:15:00|6263.1|6263.1|6264.09|6264.09|6268.52|6268.52|6259.53|6259.53|0
1593444000000|2020-06-29 15:20:00|6263.46|6263.46|6261.63|6261.63|6263.92|6263.92|6255.6|6255.6|0
1593444300000|2020-06-29 15:25:00|6263.44|6263.44|6258.78|6258.78|6270.67|6270.67|6253.46|6253.46|0
1593501300000|2020-06-30 07:15:00|6184.63|6184.63|6207.46|6207.46|6209.89|6209.89|6184.63|6184.63|0
1593501600000|2020-06-30 07:20:00|6209.26|6209.26|6207.41|6207.41|6209.26|6209.26|6192.82|6192.82|0
1593501900000|2020-06-30 07:25:00|6206.97|6206.97|6198.65|6198.65|6207.58|6207.58|6194.93|6194.93|0
1593502200000|2020-06-30 07:30:00|6204.07|6204.07|6200.45|6200.45|6205.87|6205.87|6193.23|6193.23|0
1593502500000|2020-06-30 07:35:00|6196.84|6196.84|6207.68|6207.68|6207.68|6207.68|6193.23|6193.23|0
1593502800000|2020-06-30 07:40:00|6209.49|6209.49|6202.81|6202.81|6209.49|6209.49|6197.39|6197.39|0
1593503100000|2020-06-30 07:45:00|6202.49|6202.49|6197.47|6197.47|6205.56|6205.56|6192.92|6192.92|0
1593503400000|2020-06-30 07:50:00|6198.73|6198.73|6201.9|6201.9|6205.51|6205.51|6194.67|6194.67|0
1593503700000|2020-06-30 07:55:00|6209.12|6209.12|6210.88|6210.88|6211.25|6211.25|6205.19|6205.19|0
1593504000000|2020-06-30 08:00:00|6207.27|6207.27|6212.75|6212.75|6213.51|6213.51|6207.27|6207.27|0
1593504300000|2020-06-30 08:05:00|6212.43|6212.43|6197.77|6197.77|6212.43|6212.43|6193.02|6193.02|0
1593504600000|2020-06-30 08:10:00|6197.45|6197.45|6185.75|6185.75|6198.4|6198.4|6180.33|6180.33|0
1593504900000|2020-06-30 08:15:00|6186.07|6186.07|6182.5|6182.5|6186.07|6186.07|6182|6182|0
1593505200000|2020-06-30 08:20:00|6182.86|6182.86|6188.94|6188.94|6188.94|6188.94|6181.22|6181.22|0
1593505500000|2020-06-30 08:25:00|6189.89|6189.89|6202.52|6202.52|6202.52|6202.52|6189.89|6189.89|0
1593505800000|2020-06-30 08:30:00|6201.88|6201.88|6188.14|6188.14|6201.88|6201.88|6185.24|6185.24|0
1593506100000|2020-06-30 08:35:00|6186.33|6186.33|6191.72|6191.72|6197.75|6197.75|6184.52|6184.52|0
1593506400000|2020-06-30 08:40:00|6191.54|6191.54|6187.23|6187.23|6191.54|6191.54|6186.21|6186.21|0
1593506700000|2020-06-30 08:45:00|6192.65|6192.65|6187.7|6187.7|6193.37|6193.37|6183.87|6183.87|0
1593507000000|2020-06-30 08:50:00|6188.25|6188.25|6190.46|6190.46|6190.46|6190.46|6182.28|6182.28|0
1593507300000|2020-06-30 08:55:00|6185.04|6185.04|6201.65|6201.65|6201.65|6201.65|6185.04|6185.04|0
1593507600000|2020-06-30 09:00:00|6203.45|6203.45|6199.13|6199.13|6208.01|6208.01|6199.13|6199.13|0
1593507900000|2020-06-30 09:05:00|6195.51|6195.51|6203.75|6203.75|6205.56|6205.56|6195.29|6195.29|0
1593508200000|2020-06-30 09:10:00|6201.95|6201.95|6203.75|6203.75|6205.56|6205.56|6201.95|6201.95|0
1593508500000|2020-06-30 09:15:00|6205.56|6205.56|6202.81|6202.81|6209.17|6209.17|6202.81|6202.81|0
1593508800000|2020-06-30 09:20:00|6203.34|6203.34|6207.58|6207.58|6209.39|6209.39|6199.19|6199.19|0
1593509100000|2020-06-30 09:25:00|6208.04|6208.04|6201.13|6201.13|6208.67|6208.67|6201.13|6201.13|0
1593509400000|2020-06-30 09:30:00|6202.08|6202.08|6207.14|6207.14|6208.72|6208.72|6202.08|6202.08|0
1593509700000|2020-06-30 09:35:00|6205.33|6205.33|6200.77|6200.77|6207.14|6207.14|6200.77|6200.77|0
1593510000000|2020-06-30 09:40:00|6202.58|6202.58|6202.58|6202.58|6204.39|6204.39|6200.77|6200.77|0
1593510300000|2020-06-30 09:45:00|6204.39|6204.39|6197.92|6197.92|6204.39|6204.39|6197.92|6197.92|0
1593510600000|2020-06-30 09:50:00|6198.55|6198.55|6205.87|6205.87|6205.87|6205.87|6196.75|6196.75|0
1593510900000|2020-06-30 09:55:00|6206.5|6206.5|6206.81|6206.81|6210.74|6210.74|6204.69|6204.69|0
1593511200000|2020-06-30 10:00:00|6208.62|6208.62|6196.93|6196.93|6208.62|6208.62|6196.57|6196.57|0
1593511500000|2020-06-30 10:05:00|6196.72|6196.72|6193.85|6193.85|6201.08|6201.08|6193.85|6193.85|0
1593511800000|2020-06-30 10:10:00|6192.59|6192.59|6194.48|6194.48|6196.92|6196.92|6192.59|6192.59|0
1593512100000|2020-06-30 10:15:00|6194.8|6194.8|6196.29|6196.29|6196.29|6196.29|6194.48|6194.48|0
1593512400000|2020-06-30 10:20:00|6194.48|6194.48|6193.08|6193.08|6194.48|6194.48|6191.19|6191.19|0
1593512700000|2020-06-30 10:25:00|6192.99|6192.99|6197.27|6197.27|6199.08|6199.08|6191.59|6191.59|0
1593513000000|2020-06-30 10:30:00|6195.47|6195.47|6193.65|6193.65|6195.47|6195.47|6192.07|6192.07|0
1593513300000|2020-06-30 10:35:00|6193.88|6193.88|6195.62|6195.62|6195.62|6195.62|6189.88|6189.88|0
1593513600000|2020-06-30 10:40:00|6195.44|6195.44|6199.37|6199.37|6199.37|6199.37|6195.12|6195.12|0
1593513900000|2020-06-30 10:45:00|6201.18|6201.18|6196.53|6196.53|6201.18|6201.18|6196.53|6196.53|0
1593514200000|2020-06-30 10:50:00|6198.33|6198.33|6205.03|6205.03|6206.29|6206.29|6198.33|6198.33|0
1593514500000|2020-06-30 10:55:00|6204.81|6204.81|6201.78|6201.78|6208.02|6208.02|6201.78|6201.78|0
1593514800000|2020-06-30 11:00:00|6200.87|6200.87|6197.78|6197.78|6200.87|6200.87|6194.09|6194.09|0
1593515100000|2020-06-30 11:05:00|6197.15|6197.15|6199.9|6199.9|6199.9|6199.9|6196.29|6196.29|0
1593515400000|2020-06-30 11:10:00|6201.71|6201.71|6205.33|6205.33|6205.96|6205.96|6201.71|6201.71|0
1593515700000|2020-06-30 11:15:00|6203.52|6203.52|6203.52|6203.52|6205.33|6205.33|6201.71|6201.71|0
1593516000000|2020-06-30 11:20:00|6201.71|6201.71|6201.08|6201.08|6203.52|6203.52|6201.08|6201.08|0
1593516300000|2020-06-30 11:25:00|6200.81|6200.81|6197.25|6197.25|6201.49|6201.49|6197.25|6197.25|0
1593516600000|2020-06-30 11:30:00|6199.05|6199.05|6199.37|6199.37|6205.6|6205.6|6197.25|6197.25|0
1593516900000|2020-06-30 11:35:00|6201.18|6201.18|6202.03|6202.03|6205.47|6205.47|6199.37|6199.37|0
1593517200000|2020-06-30 11:40:00|6200.23|6200.23|6196.44|6196.44|6200.23|6200.23|6194.63|6194.63|0
1593517500000|2020-06-30 11:45:00|6194.63|6194.63|6190.66|6190.66|6194.63|6194.63|6190.66|6190.66|0
1593517800000|2020-06-30 11:50:00|6191.29|6191.29|6188.33|6188.33|6191.6|6191.6|6188.33|6188.33|0
1593518100000|2020-06-30 11:55:00|6186.53|6186.53|6175.19|6175.19|6186.53|6186.53|6175.19|6175.19|0
1593518400000|2020-06-30 12:00:00|6176.99|6176.99|6172.53|6172.53|6178.8|6178.8|6172.53|6172.53|0
1593518700000|2020-06-30 12:05:00|6174.34|6174.34|6173.75|6173.75|6174.97|6174.97|6171.94|6171.94|0
1593519000000|2020-06-30 12:10:00|6173.48|6173.48|6173.39|6173.39|6173.48|6173.48|6171.58|6171.58|0
1593519300000|2020-06-30 12:15:00|6173.66|6173.66|6175.55|6175.55|6175.55|6175.55|6173.66|6173.66|0
1593519600000|2020-06-30 12:20:00|6175.24|6175.24|6176.2|6176.2|6176.2|6176.2|6172.99|6172.99|0
1593519900000|2020-06-30 12:25:00|6175.25|6175.25|6169.52|6169.52|6175.25|6175.25|6169.52|6169.52|0
1593520200000|2020-06-30 12:30:00|6170.15|6170.15|6154.58|6154.58|6170.15|6170.15|6154.14|6154.14|0
1593520500000|2020-06-30 12:35:00|6153.71|6153.71|6152.89|6152.89|6155.3|6155.3|6149.88|6149.88|0
1593520800000|2020-06-30 12:40:00|6152.67|6152.67|6150.15|6150.15|6160.99|6160.99|6148.35|6148.35|0
1593521100000|2020-06-30 12:45:00|6149.24|6149.24|6150.71|6150.71|6154.8|6154.8|6149.24|6149.24|0
1593521400000|2020-06-30 12:50:00|6147.09|6147.09|6140.83|6140.83|6147.09|6147.09|6140.6|6140.6|0
1593521700000|2020-06-30 12:55:00|6141.05|6141.05|6137.99|6137.99|6141.73|6141.73|6137.63|6137.63|0
1593522000000|2020-06-30 13:00:00|6138.35|6138.35|6135.52|6135.52|6139.36|6139.36|6133.94|6133.94|0
1593522300000|2020-06-30 13:05:00|6133.71|6133.71|6130.1|6130.1|6133.71|6133.71|6128.29|6128.29|0
1593522600000|2020-06-30 13:10:00|6130.45|6130.45|6118.86|6118.86|6130.54|6130.54|6118.86|6118.86|0
1593522900000|2020-06-30 13:15:00|6118.95|6118.95|6116.1|6116.1|6121.02|6121.02|6115.19|6115.19|0
1593523200000|2020-06-30 13:20:00|6116.28|6116.28|6118.48|6118.48|6120.21|6120.21|6114.24|6114.24|0
1593523500000|2020-06-30 13:25:00|6120.29|6120.29|6120.61|6120.61|6122.1|6122.1|6120.29|6120.29|0
1593523800000|2020-06-30 13:30:00|6118.8|6118.8|6126.98|6126.98|6131.45|6131.45|6118.8|6118.8|0
1593524100000|2020-06-30 13:35:00|6128.79|6128.79|6135.75|6135.75|6145.31|6145.31|6128.79|6128.79|0
1593524400000|2020-06-30 13:40:00|6132.13|6132.13|6121.8|6121.8|6132.13|6132.13|6118.46|6118.46|0
1593524700000|2020-06-30 13:45:00|6127.22|6127.22|6107.85|6107.85|6133.76|6133.76|6106.04|6106.04|0
1593525000000|2020-06-30 13:50:00|6106.04|6106.04|6089.94|6089.94|6106.04|6106.04|6082.32|6082.32|0
1593525300000|2020-06-30 13:55:00|6086.32|6086.32|6095.05|6095.05|6096.85|6096.85|6084.52|6084.52|0
1593525600000|2020-06-30 14:00:00|6098.66|6098.66|6103.75|6103.75|6111.93|6111.93|6098.66|6098.66|0
1593525900000|2020-06-30 14:05:00|6107.37|6107.37|6115|6115|6116.9|6116.9|6107.37|6107.37|0
1593526200000|2020-06-30 14:10:00|6111.39|6111.39|6102.4|6102.4|6111.39|6111.39|6097.21|6097.21|0
1593526500000|2020-06-30 14:15:00|6106.01|6106.01|6095.84|6095.84|6106.28|6106.28|6095.48|6095.48|0
1593526800000|2020-06-30 14:20:00|6097.65|6097.65|6103.26|6103.26|6110.48|6110.48|6091.87|6091.87|0
1593527100000|2020-06-30 14:25:00|6105.06|6105.06|6096.71|6096.71|6106.87|6106.87|6094.61|6094.61|0
1593527400000|2020-06-30 14:30:00|6098.52|6098.52|6099.65|6099.65|6099.65|6099.65|6090.54|6090.54|0
1593527700000|2020-06-30 14:35:00|6101.46|6101.46|6092.2|6092.2|6101.64|6101.64|6088.36|6088.36|0
1593528000000|2020-06-30 14:40:00|6090.4|6090.4|6086.9|6086.9|6096.37|6096.37|6086.9|6086.9|0
1593528300000|2020-06-30 14:45:00|6088.71|6088.71|6095.83|6095.83|6099.76|6099.76|6088.29|6088.29|0
1593528600000|2020-06-30 14:50:00|6097.63|6097.63|6113.17|6113.17|6119.22|6119.22|6095.83|6095.83|0
1593528900000|2020-06-30 14:55:00|6111.36|6111.36|6120.61|6120.61|6121.05|6121.05|6109.56|6109.56|0
1593529200000|2020-06-30 15:00:00|6117|6117|6128.28|6128.28|6132.03|6132.03|6116.77|6116.77|0
1593529500000|2020-06-30 15:05:00|6126.47|6126.47|6133.54|6133.54|6139.09|6139.09|6124.67|6124.67|0
1593529800000|2020-06-30 15:10:00|6135.34|6135.34|6136.93|6136.93|6137.15|6137.15|6128.62|6128.62|0
1593530100000|2020-06-30 15:15:00|6136.7|6136.7|6134.33|6134.33|6140.93|6140.93|6130.72|6130.72|0
1593530400000|2020-06-30 15:20:00|6136.14|6136.14|6138.99|6138.99|6145.98|6145.98|6130.72|6130.72|0
1593530700000|2020-06-30 15:25:00|6140.8|6140.8|6162.71|6162.71|6168.54|6168.54|6138.68|6138.68|0
1593587700000|2020-07-01 07:15:00|6132.24|6132.24|6141.93|6141.93|6143.74|6143.74|6127.69|6127.69|0
1593588000000|2020-07-01 07:20:00|6145.54|6145.54|6139.62|6139.62|6149.16|6149.16|6137.82|6137.82|0
1593588300000|2020-07-01 07:25:00|6143.24|6143.24|6143.8|6143.8|6149.92|6149.92|6143.24|6143.24|0
1593588600000|2020-07-01 07:30:00|6145.14|6145.14|6140.18|6140.18|6145.14|6145.14|6134.76|6134.76|0
1593588900000|2020-07-01 07:35:00|6143.79|6143.79|6132.32|6132.32|6147.4|6147.4|6132.32|6132.32|0
1593589200000|2020-07-01 07:40:00|6135.93|6135.93|6127.13|6127.13|6135.93|6135.93|6127.13|6127.13|0
1593589500000|2020-07-01 07:45:00|6123.51|6123.51|6124.5|6124.5|6125.45|6125.45|6121.71|6121.71|0
1593589800000|2020-07-01 07:50:00|6129.92|6129.92|6124.5|6124.5|6131.73|6131.73|6124.5|6124.5|0
1593590100000|2020-07-01 07:55:00|6129.92|6129.92|6138.68|6138.68|6138.68|6138.68|6129.61|6129.61|0
1593590400000|2020-07-01 08:00:00|6138.36|6138.36|6153.13|6153.13|6153.13|6153.13|6138.36|6138.36|0
1593590700000|2020-07-01 08:05:00|6154.94|6154.94|6158.55|6158.55|6158.55|6158.55|6153.13|6153.13|0
1593591000000|2020-07-01 08:10:00|6149.52|6149.52|6149.52|6149.52|6149.52|6149.52|6147.71|6147.71|0
1593591300000|2020-07-01 08:15:00|6148.57|6148.57|6145.59|6145.59|6148.57|6148.57|6135.92|6135.92|0
1593591600000|2020-07-01 08:20:00|6145.95|6145.95|6149.88|6149.88|6149.88|6149.88|6144.15|6144.15|0
1593591900000|2020-07-01 08:25:00|6150.06|6150.06|6148.35|6148.35|6150.16|6150.16|6148.35|6148.35|0
1593592200000|2020-07-01 08:30:00|6150.16|6150.16|6150.16|6150.16|6150.16|6150.16|6150.16|6150.16|0
1593592500000|2020-07-01 08:35:00|6148.9|6148.9|6151.96|6151.96|6151.96|6151.96|6148.9|6148.9|0
1593592800000|2020-07-01 08:40:00|6151.65|6151.65|6148.9|6148.9|6153.77|6153.77|6148.9|6148.9|0
1593593100000|2020-07-01 08:45:00|6149.11|6149.11|6151.87|6151.87|6151.87|6151.87|6149.11|6149.11|0
1593593400000|2020-07-01 08:50:00|6151.78|6151.78|6151.69|6151.69|6151.78|6151.78|6151.69|6151.69|0
1593593700000|2020-07-01 08:55:00|6152.32|6152.32|6150.51|6150.51|6155.93|6155.93|6150.51|6150.51|0
1593594000000|2020-07-01 09:00:00|6151.77|6151.77|6150.83|6150.83|6155.39|6155.39|6150.83|6150.83|0
1593594300000|2020-07-01 09:05:00|6151.14|6151.14|6156.25|6156.25|6156.25|6156.25|6150.2|6150.2|0
1593594600000|2020-07-01 09:10:00|6158.05|6158.05|6170.48|6170.48|6170.48|6170.48|6158.05|6158.05|0
1593594900000|2020-07-01 09:15:00|6171.29|6171.29|6180.5|6180.5|6180.5|6180.5|6171.29|6171.29|0
1593595200000|2020-07-01 09:20:00|6184.11|6184.11|6198.88|6198.88|6207.59|6207.59|6184.11|6184.11|0
1593595500000|2020-07-01 09:25:00|6199.19|6199.19|6198.38|6198.38|6200.19|6200.19|6196.58|6196.58|0
1593595800000|2020-07-01 09:30:00|6200.19|6200.19|6176.08|6176.08|6204.12|6204.12|6176.08|6176.08|0
1593596100000|2020-07-01 09:35:00|6179.69|6179.69|6175.12|6175.12|6180.9|6180.9|6173.31|6173.31|0
1593596400000|2020-07-01 09:40:00|6173.31|6173.31|6163.65|6163.65|6175.12|6175.12|6160.03|6160.03|0
1593596700000|2020-07-01 09:45:00|6158.23|6158.23|6166.99|6166.99|6167.04|6167.04|6147.89|6147.89|0
1593597000000|2020-07-01 09:50:00|6165.18|6165.18|6174|6174|6174|6174|6159.55|6159.55|0
1593597300000|2020-07-01 09:55:00|6172.19|6172.19|6156.26|6156.26|6173.24|6173.24|6156.26|6156.26|0
1593597600000|2020-07-01 10:00:00|6154.45|6154.45|6150.74|6150.74|6154.45|6154.45|6137.88|6137.88|0
1593597900000|2020-07-01 10:05:00|6152.55|6152.55|6157.57|6157.57|6157.57|6157.57|6145.42|6145.42|0
1593598200000|2020-07-01 10:10:00|6159.37|6159.37|6175.63|6175.63|6180.19|6180.19|6159.37|6159.37|0
1593598500000|2020-07-01 10:15:00|6172.02|6172.02|6158.29|6158.29|6173.83|6173.83|6154.68|6154.68|0
1593598800000|2020-07-01 10:20:00|6156.69|6156.69|6146.13|6146.13|6156.69|6156.69|6141.97|6141.97|0
1593599100000|2020-07-01 10:25:00|6144.32|6144.32|6152.01|6152.01|6152.01|6152.01|6144.32|6144.32|0
1593599400000|2020-07-01 10:30:00|6152.37|6152.37|6165.46|6165.46|6165.46|6165.46|6150.57|6150.57|0
1593599700000|2020-07-01 10:35:00|6166.09|6166.09|6162.35|6162.35|6166.09|6166.09|6153|6153|0
1593600000000|2020-07-01 10:40:00|6158.73|6158.73|6156.79|6156.79|6158.73|6158.73|6150.42|6150.42|0
1593600300000|2020-07-01 10:45:00|6154.99|6154.99|6163.74|6163.74|6167.35|6167.35|6153.18|6153.18|0
1593600600000|2020-07-01 10:50:00|6161.94|6161.94|6150.68|6150.68|6163.1|6163.1|6146.75|6146.75|0
1593600900000|2020-07-01 10:55:00|6147.07|6147.07|6146.68|6146.68|6150.68|6150.68|6143.46|6143.46|0
1593601200000|2020-07-01 11:00:00|6143.06|6143.06|6117.61|6117.61|6143.15|6143.15|6115.81|6115.81|0
1593601500000|2020-07-01 11:05:00|6119.42|6119.42|6127.09|6127.09|6134.32|6134.32|6117.61|6117.61|0
1593601800000|2020-07-01 11:10:00|6125.28|6125.28|6118.5|6118.5|6125.94|6125.94|6114.89|6114.89|0
1593602100000|2020-07-01 11:15:00|6118.86|6118.86|6118.78|6118.78|6118.86|6118.86|6098.91|6098.91|0
1593602400000|2020-07-01 11:20:00|6113.36|6113.36|6120.99|6120.99|6122.8|6122.8|6113.36|6113.36|0
1593602700000|2020-07-01 11:25:00|6117.38|6117.38|6119.18|6119.18|6122.8|6122.8|6113.76|6113.76|0
1593603000000|2020-07-01 11:30:00|6120.99|6120.99|6117.19|6117.19|6124.6|6124.6|6115.57|6115.57|0
1593603300000|2020-07-01 11:35:00|6115.38|6115.38|6106.26|6106.26|6115.38|6115.38|6104.45|6104.45|0
1593603600000|2020-07-01 11:40:00|6105.94|6105.94|6102.15|6102.15|6105.94|6105.94|6096.73|6096.73|0
1593603900000|2020-07-01 11:45:00|6103.96|6103.96|6108.5|6108.5|6108.81|6108.81|6103.96|6103.96|0
1593604200000|2020-07-01 11:50:00|6108.41|6108.41|6126.7|6126.7|6126.7|6126.7|6108.41|6108.41|0
1593604500000|2020-07-01 11:55:00|6123.08|6123.08|6130.31|6130.31|6130.31|6130.31|6123.08|6123.08|0
1593604800000|2020-07-01 12:00:00|6126.7|6126.7|6128.81|6128.81|6132.65|6132.65|6126.7|6126.7|0
1593605100000|2020-07-01 12:05:00|6128.35|6128.35|6116.9|6116.9|6128.35|6128.35|6114.44|6114.44|0
1593605400000|2020-07-01 12:10:00|6115.1|6115.1|6123.49|6123.49|6123.49|6123.49|6115.1|6115.1|0
1593605700000|2020-07-01 12:15:00|6125.29|6125.29|6131.7|6131.7|6131.7|6131.7|6119.87|6119.87|0
1593606000000|2020-07-01 12:20:00|6129.9|6129.9|6148.95|6148.95|6151.21|6151.21|6129.9|6129.9|0
1593606300000|2020-07-01 12:25:00|6150.75|6150.75|6144.55|6144.55|6151.7|6151.7|6140.54|6140.54|0
1593606600000|2020-07-01 12:30:00|6145.18|6145.18|6146.77|6146.77|6150.6|6150.6|6145.18|6145.18|0
1593606900000|2020-07-01 12:35:00|6148.57|6148.57|6150.6|6150.6|6154.85|6154.85|6148.57|6148.57|0
1593607200000|2020-07-01 12:40:00|6154.22|6154.22|6154.53|6154.53|6154.53|6154.53|6154.22|6154.22|0
1593607500000|2020-07-01 12:45:00|6154.62|6154.62|6163.26|6163.26|6171.12|6171.12|6154.62|6154.62|0
1593607800000|2020-07-01 12:50:00|6165.06|6165.06|6180.12|6180.12|6180.12|6180.12|6165.06|6165.06|0
1593608100000|2020-07-01 12:55:00|6181.93|6181.93|6185.35|6185.35|6185.35|6185.35|6176.22|6176.22|0
1593608400000|2020-07-01 13:00:00|6185.58|6185.58|6195.38|6195.38|6199.21|6199.21|6185.58|6185.58|0
1593608700000|2020-07-01 13:05:00|6193.57|6193.57|6195.6|6195.6|6195.6|6195.6|6193.57|6193.57|0
1593609000000|2020-07-01 13:10:00|6195.77|6195.77|6190.99|6190.99|6195.77|6195.77|6189.72|6189.72|0
1593609300000|2020-07-01 13:15:00|6198.21|6198.21|6198.39|6198.39|6198.53|6198.53|6197.9|6197.9|0
1593609600000|2020-07-01 13:20:00|6196.58|6196.58|6202.57|6202.57|6202.57|6202.57|6196.35|6196.35|0
1593609900000|2020-07-01 13:25:00|6204.37|6204.37|6214.94|6214.94|6214.94|6214.94|6204.37|6204.37|0
1593610200000|2020-07-01 13:30:00|6213.13|6213.13|6239.93|6239.93|6241.74|6241.74|6210.69|6210.69|0
1593610500000|2020-07-01 13:35:00|6243.54|6243.54|6228.56|6228.56|6245.03|6245.03|6226.22|6226.22|0
1593610800000|2020-07-01 13:40:00|6226.75|6226.75|6233.93|6233.93|6237.28|6237.28|6219.53|6219.53|0
1593611100000|2020-07-01 13:45:00|6237.54|6237.54|6225.73|6225.73|6241.16|6241.16|6219.85|6219.85|0
1593611400000|2020-07-01 13:50:00|6223.92|6223.92|6208.5|6208.5|6229.47|6229.47|6208.5|6208.5|0
1593611700000|2020-07-01 13:55:00|6210.3|6210.3|6207.07|6207.07|6210.3|6210.3|6201.9|6201.9|0
1593612000000|2020-07-01 14:00:00|6212.49|6212.49|6219.2|6219.2|6232.89|6232.89|6208.91|6208.91|0
1593612300000|2020-07-01 14:05:00|6217.39|6217.39|6229.71|6229.71|6229.97|6229.97|6211.75|6211.75|0
1593612600000|2020-07-01 14:10:00|6224.29|6224.29|6243.97|6243.97|6244.42|6244.42|6224.29|6224.29|0
1593612900000|2020-07-01 14:15:00|6245.78|6245.78|6252.43|6252.43|6255.13|6255.13|6243.97|6243.97|0
1593613200000|2020-07-01 14:20:00|6248.81|6248.81|6229.12|6229.12|6248.81|6248.81|6227.32|6227.32|0
1593613500000|2020-07-01 14:25:00|6230.93|6230.93|6237.48|6237.48|6239.29|6239.29|6226.88|6226.88|0
1593613800000|2020-07-01 14:30:00|6237.39|6237.39|6241.91|6241.91|6250.85|6250.85|6237.17|6237.17|0
1593614100000|2020-07-01 14:35:00|6241.59|6241.59|6224.19|6224.19|6243.08|6243.08|6224.19|6224.19|0
1593614400000|2020-07-01 14:40:00|6227.8|6227.8|6220.12|6220.12|6229.93|6229.93|6216.51|6216.51|0
1593614700000|2020-07-01 14:45:00|6219.81|6219.81|6213.88|6213.88|6219.81|6219.81|6210.89|6210.89|0
1593615000000|2020-07-01 14:50:00|6215.68|6215.68|6228.24|6228.24|6230.05|6230.05|6215.68|6215.68|0
1593615300000|2020-07-01 14:55:00|6230.05|6230.05|6233.93|6233.93|6237.55|6237.55|6221.02|6221.02|0
1593615600000|2020-07-01 15:00:00|6239.35|6239.35|6239.31|6239.31|6241.16|6241.16|6228.65|6228.65|0
1593615900000|2020-07-01 15:05:00|6239.54|6239.54|6229.6|6229.6|6241.35|6241.35|6227.79|6227.79|0
1593616200000|2020-07-01 15:10:00|6227.79|6227.79|6218.54|6218.54|6227.79|6227.79|6214.93|6214.93|0
1593616500000|2020-07-01 15:15:00|6218.77|6218.77|6202.51|6202.51|6219.4|6219.4|6202.51|6202.51|0
1593616800000|2020-07-01 15:20:00|6202.7|6202.7|6200.67|6200.67|6204.87|6204.87|6200.44|6200.44|0
1593617100000|2020-07-01 15:25:00|6201.03|6201.03|6196.51|6196.51|6203.15|6203.15|6193.81|6193.81|0
1593674100000|2020-07-02 07:15:00|6319.73|6319.73|6352.5|6352.5|6364.68|6364.68|6319.73|6319.73|0
1593674400000|2020-07-02 07:20:00|6361.53|6361.53|6349.57|6349.57|6363.16|6363.16|6345.74|6345.74|0
1593674700000|2020-07-02 07:25:00|6349.35|6349.35|6344.12|6344.12|6354.96|6354.96|6334.9|6334.9|0
1593675000000|2020-07-02 07:30:00|6345.92|6345.92|6330.3|6330.3|6346.14|6346.14|6328.94|6328.94|0
1593675300000|2020-07-02 07:35:00|6333.91|6333.91|6356.85|6356.85|6359.83|6359.83|6333.91|6333.91|0
1593675600000|2020-07-02 07:40:00|6355.04|6355.04|6353.05|6353.05|6357.21|6357.21|6350.43|6350.43|0
1593675900000|2020-07-02 07:45:00|6362.08|6362.08|6379.54|6379.54|6379.85|6379.85|6362.08|6362.08|0
1593676200000|2020-07-02 07:50:00|6383.15|6383.15|6383.15|6383.15|6386.77|6386.77|6377.73|6377.73|0
1593676500000|2020-07-02 07:55:00|6384.96|6384.96|6384.27|6384.27|6388.57|6388.57|6382.47|6382.47|0
1593676800000|2020-07-02 08:00:00|6387.89|6387.89|6369.32|6369.32|6395.1|6395.1|6368.86|6368.86|0
1593677100000|2020-07-02 08:05:00|6368.51|6368.51|6368.16|6368.16|6368.51|6368.51|6363.09|6363.09|0
1593677400000|2020-07-02 08:10:00|6373.58|6373.58|6356.97|6356.97|6375.38|6375.38|6350.01|6350.01|0
1593677700000|2020-07-02 08:15:00|6358.78|6358.78|6367.65|6367.65|6367.65|6367.65|6358.78|6358.78|0
1593678000000|2020-07-02 08:20:00|6364.04|6364.04|6371.12|6371.12|6374.42|6374.42|6364.04|6364.04|0
1593678300000|2020-07-02 08:25:00|6372.07|6372.07|6366.48|6366.48|6374.06|6374.06|6361.06|6361.06|0
1593678600000|2020-07-02 08:30:00|6364.67|6364.67|6356.52|6356.52|6364.67|6364.67|6354.31|6354.31|0
1593678900000|2020-07-02 08:35:00|6363.75|6363.75|6364.62|6364.62|6366.66|6366.66|6351.1|6351.1|0
1593679200000|2020-07-02 08:40:00|6366.43|6366.43|6369.33|6369.33|6371.85|6371.85|6366.43|6366.43|0
1593679500000|2020-07-02 08:45:00|6369.24|6369.24|6366.07|6366.07|6371.05|6371.05|6362.45|6362.45|0
1593679800000|2020-07-02 08:50:00|6362.45|6362.45|6360.65|6360.65|6369.68|6369.68|6360.65|6360.65|0
1593680100000|2020-07-02 08:55:00|6358.85|6358.85|6353.86|6353.86|6360.97|6360.97|6353.86|6353.86|0
1593680400000|2020-07-02 09:00:00|6354.13|6354.13|6341.45|6341.45|6359.54|6359.54|6337.52|6337.52|0
1593680700000|2020-07-02 09:05:00|6337.83|6337.83|6338.1|6338.1|6341.45|6341.45|6337.83|6337.83|0
1593681000000|2020-07-02 09:10:00|6336.29|6336.29|6329.54|6329.54|6338.1|6338.1|6327.73|6327.73|0
1593681300000|2020-07-02 09:15:00|6327.73|6327.73|6334.49|6334.49|6334.49|6334.49|6325.92|6325.92|0
1593681600000|2020-07-02 09:20:00|6336.29|6336.29|6336.49|6336.49|6339.91|6339.91|6335.86|6335.86|0
1593681900000|2020-07-02 09:25:00|6336.8|6336.8|6344.17|6344.17|6347.6|6347.6|6336.8|6336.8|0
1593682200000|2020-07-02 09:30:00|6340.56|6340.56|6328.08|6328.08|6340.56|6340.56|6328.08|6328.08|0
1593682500000|2020-07-02 09:35:00|6326.81|6326.81|6319.85|6319.85|6327.13|6327.13|6316.84|6316.84|0
1593682800000|2020-07-02 09:40:00|6318.04|6318.04|6315.02|6315.02|6322.57|6322.57|6315.02|6315.02|0
1593683100000|2020-07-02 09:45:00|6318.64|6318.64|6316.83|6316.83|6324.06|6324.06|6316.83|6316.83|0
1593683400000|2020-07-02 09:50:00|6315.02|6315.02|6316.56|6316.56|6318.37|6318.37|6314.75|6314.75|0
1593683700000|2020-07-02 09:55:00|6316.47|6316.47|6308.45|6308.45|6316.47|6316.47|6306.33|6306.33|0
1593684000000|2020-07-02 10:00:00|6306.64|6306.64|6294.72|6294.72|6308.45|6308.45|6294.72|6294.72|0
1593684300000|2020-07-02 10:05:00|6291.11|6291.11|6278.87|6278.87|6291.11|6291.11|6275.26|6275.26|0
1593684600000|2020-07-02 10:10:00|6280.68|6280.68|6273.78|6273.78|6281.54|6281.54|6268.36|6268.36|0
1593684900000|2020-07-02 10:15:00|6273.15|6273.15|6257.44|6257.44|6274.64|6274.64|6255.64|6255.64|0
1593685200000|2020-07-02 10:20:00|6259.25|6259.25|6261.6|6261.6|6266.7|6266.7|6255.64|6255.64|0
1593685500000|2020-07-02 10:25:00|6263.41|6263.41|6269.53|6269.53|6271.02|6271.02|6259.74|6259.74|0
1593685800000|2020-07-02 10:30:00|6269.21|6269.21|6267.45|6267.45|6269.21|6269.21|6265.28|6265.28|0
1593686100000|2020-07-02 10:35:00|6267.71|6267.71|6277.39|6277.39|6278.5|6278.5|6266.45|6266.45|0
1593686400000|2020-07-02 10:40:00|6273.78|6273.78|6278.06|6278.06|6278.15|6278.15|6271.14|6271.14|0
1593686700000|2020-07-02 10:45:00|6277.79|6277.79|6281.79|6281.79|6289.02|6289.02|6277.79|6277.79|0
1593687000000|2020-07-02 10:50:00|6278.18|6278.18|6276.78|6276.78|6283.83|6283.83|6275.97|6275.97|0
1593687300000|2020-07-02 10:55:00|6277.09|6277.09|6284.48|6284.48|6284.48|6284.48|6277.09|6277.09|0
1593687600000|2020-07-02 11:00:00|6291.7|6291.7|6286.24|6286.24|6291.7|6291.7|6286.24|6286.24|0
1593687900000|2020-07-02 11:05:00|6284.43|6284.43|6290.21|6290.21|6290.39|6290.39|6282.63|6282.63|0
1593688200000|2020-07-02 11:10:00|6292.02|6292.02|6295.63|6295.63|6295.63|6295.63|6292.02|6292.02|0
1593688500000|2020-07-02 11:15:00|6293.82|6293.82|6299.51|6299.51|6303.12|6303.12|6293.82|6293.82|0
1593688800000|2020-07-02 11:20:00|6303.12|6303.12|6302.32|6302.32|6304.93|6304.93|6301.96|6301.96|0
1593689100000|2020-07-02 11:25:00|6298.7|6298.7|6290.94|6290.94|6298.79|6298.79|6289.18|6289.18|0
1593689400000|2020-07-02 11:30:00|6290.85|6290.85|6289.4|6289.4|6293.02|6293.02|6287.6|6287.6|0
1593689700000|2020-07-02 11:35:00|6287.6|6287.6|6287.6|6287.6|6287.6|6287.6|6287.6|6287.6|0
1593690000000|2020-07-02 11:40:00|6289.4|6289.4|6293.28|6293.28|6293.28|6293.28|6287.6|6287.6|0
1593690300000|2020-07-02 11:45:00|6292.93|6292.93|6294.73|6294.73|6294.73|6294.73|6292.93|6292.93|0
1593690600000|2020-07-02 11:50:00|6291.12|6291.12|6277.84|6277.84|6291.12|6291.12|6277.84|6277.84|0
1593690900000|2020-07-02 11:55:00|6277.75|6277.75|6285.43|6285.43|6285.43|6285.43|6277.75|6277.75|0
1593691200000|2020-07-02 12:00:00|6283.62|6283.62|6283.5|6283.5|6285.43|6285.43|6280.87|6280.87|0
1593691500000|2020-07-02 12:05:00|6281.69|6281.69|6281.69|6281.69|6282.56|6282.56|6281.69|6281.69|0
1593691800000|2020-07-02 12:10:00|6285.3|6285.3|6292.86|6292.86|6292.86|6292.86|6284.32|6284.32|0
1593692100000|2020-07-02 12:15:00|6291.06|6291.06|6281.91|6281.91|6295.32|6295.32|6281.59|6281.59|0
1593692400000|2020-07-02 12:20:00|6282.22|6282.22|6270.75|6270.75|6282.22|6282.22|6270.75|6270.75|0
1593692700000|2020-07-02 12:25:00|6268.94|6268.94|6277.98|6277.98|6277.98|6277.98|6268.94|6268.94|0
1593693000000|2020-07-02 12:30:00|6281.59|6281.59|6325.16|6325.16|6329.41|6329.41|6281.59|6281.59|0
1593693300000|2020-07-02 12:35:00|6328.77|6328.77|6326.77|6326.77|6331.04|6331.04|6323.35|6323.35|0
1593693600000|2020-07-02 12:40:00|6330.38|6330.38|6320.32|6320.32|6339.42|6339.42|6320.32|6320.32|0
1593693900000|2020-07-02 12:45:00|6325.74|6325.74|6321.95|6321.95|6329.45|6329.45|6320.15|6320.15|0
1593694200000|2020-07-02 12:50:00|6327.37|6327.37|6345.88|6345.88|6345.88|6345.88|6327.37|6327.37|0
1593694500000|2020-07-02 12:55:00|6344.08|6344.08|6354.06|6354.06|6354.06|6354.06|6339.6|6339.6|0
1593694800000|2020-07-02 13:00:00|6352.25|6352.25|6344.12|6344.12|6357.67|6357.67|6340.5|6340.5|0
1593695100000|2020-07-02 13:05:00|6343.85|6343.85|6342.13|6342.13|6352.88|6352.88|6340.32|6340.32|0
1593695400000|2020-07-02 13:10:00|6341.5|6341.5|6343.35|6343.35|6350.57|6350.57|6339.38|6339.38|0
1593695700000|2020-07-02 13:15:00|6345.15|6345.15|6343.35|6343.35|6348.77|6348.77|6341.54|6341.54|0
1593696000000|2020-07-02 13:20:00|6346.96|6346.96|6346.42|6346.42|6349.17|6349.17|6339.1|6339.1|0
1593696300000|2020-07-02 13:25:00|6346.63|6346.63|6358.88|6358.88|6358.88|6358.88|6344.61|6344.61|0
1593696600000|2020-07-02 13:30:00|6360.69|6360.69|6388.17|6388.17|6388.17|6388.17|6355.27|6355.27|0
1593696900000|2020-07-02 13:35:00|6393.59|6393.59|6377.85|6377.85|6393.59|6393.59|6374.23|6374.23|0
1593697200000|2020-07-02 13:40:00|6379.65|6379.65|6378.84|6378.84|6385.07|6385.07|6373.7|6373.7|0
1593697500000|2020-07-02 13:45:00|6378.48|6378.48|6390.59|6390.59|6390.59|6390.59|6376.67|6376.67|0
1593697800000|2020-07-02 13:50:00|6392.39|6392.39|6391.59|6391.59|6393.4|6393.4|6384.01|6384.01|0
1593698100000|2020-07-02 13:55:00|6389.79|6389.79|6397.15|6397.15|6400.54|6400.54|6389.79|6389.79|0
1593698400000|2020-07-02 14:00:00|6395.35|6395.35|6395.87|6395.87|6399.49|6399.49|6388.12|6388.12|0
1593698700000|2020-07-02 14:05:00|6399.49|6399.49|6395.5|6395.5|6408.5|6408.5|6395.5|6395.5|0
1593699000000|2020-07-02 14:10:00|6399.11|6399.11|6399.56|6399.56|6404.29|6404.29|6398.81|6398.81|0
1593699300000|2020-07-02 14:15:00|6403.17|6403.17|6415.07|6415.07|6416.88|6416.88|6403.17|6403.17|0
1593699600000|2020-07-02 14:20:00|6415.16|6415.16|6384.54|6384.54|6418.95|6418.95|6383.05|6383.05|0
1593699900000|2020-07-02 14:25:00|6386.35|6386.35|6361.06|6361.06|6386.35|6386.35|6361.06|6361.06|0
1593700200000|2020-07-02 14:30:00|6366.48|6366.48|6377.94|6377.94|6377.94|6377.94|6364.23|6364.23|0
1593700500000|2020-07-02 14:35:00|6377.4|6377.4|6367.45|6367.45|6379.96|6379.96|6362.66|6362.66|0
1593700800000|2020-07-02 14:40:00|6369.26|6369.26|6372.24|6372.24|6372.42|6372.42|6361.49|6361.49|0
1593701100000|2020-07-02 14:45:00|6372.42|6372.42|6370.94|6370.94|6376.17|6376.17|6364.74|6364.74|0
1593701400000|2020-07-02 14:50:00|6372.74|6372.74|6348.2|6348.2|6372.74|6372.74|6339.98|6339.98|0
1593701700000|2020-07-02 14:55:00|6348.56|6348.56|6348.11|6348.11|6356.28|6356.28|6348.11|6348.11|0
1593702000000|2020-07-02 15:00:00|6349.91|6349.91|6341.65|6341.65|6353.44|6353.44|6338.04|6338.04|0
1593702300000|2020-07-02 15:05:00|6345.26|6345.26|6328.67|6328.67|6349.51|6349.51|6327.15|6327.15|0
1593702600000|2020-07-02 15:10:00|6326.87|6326.87|6312.26|6312.26|6327.81|6327.81|6312.26|6312.26|0
1593702900000|2020-07-02 15:15:00|6315.88|6315.88|6322.29|6322.29|6325.59|6325.59|6312.26|6312.26|0
1593703200000|2020-07-02 15:20:00|6322.52|6322.52|6331.72|6331.72|6331.72|6331.72|6322.52|6322.52|0
1593703500000|2020-07-02 15:25:00|6331.93|6331.93|6342.87|6342.87|6344.19|6344.19|6324.48|6324.48|0
1593760500000|2020-07-03 07:15:00|6392.23|6392.23|6393.49|6393.49|6399|6399|6387.36|6387.36|0
1593760800000|2020-07-03 07:20:00|6397.1|6397.1|6383.72|6383.72|6397.1|6397.1|6376.5|6376.5|0
1593761100000|2020-07-03 07:25:00|6381.91|6381.91|6380.47|6380.47|6381.91|6381.91|6374.19|6374.19|0
1593761400000|2020-07-03 07:30:00|6375.05|6375.05|6375.71|6375.71|6375.71|6375.71|6367.82|6367.82|0
1593761700000|2020-07-03 07:35:00|6376.63|6376.63|6391.66|6391.66|6395.63|6395.63|6376.63|6376.63|0
1593762000000|2020-07-03 07:40:00|6397.08|6397.08|6400.36|6400.36|6402.82|6402.82|6395.27|6395.27|0
1593762300000|2020-07-03 07:45:00|6402.16|6402.16|6375.73|6375.73|6402.16|6402.16|6375.29|6375.29|0
1593762600000|2020-07-03 07:50:00|6379.34|6379.34|6385.71|6385.71|6386.57|6386.57|6379.34|6379.34|0
1593762900000|2020-07-03 07:55:00|6391.13|6391.13|6417.1|6417.1|6417.1|6417.1|6390.45|6390.45|0
1593763200000|2020-07-03 08:00:00|6416.47|6416.47|6401.39|6401.39|6418.28|6418.28|6395.97|6395.97|0
1593763500000|2020-07-03 08:05:00|6403.2|6403.2|6406.89|6406.89|6412.95|6412.95|6401.48|6401.48|0
1593763800000|2020-07-03 08:10:00|6408.7|6408.7|6388.96|6388.96|6410.01|6410.01|6388.6|6388.6|0
1593764100000|2020-07-03 08:15:00|6392.58|6392.58|6399.8|6399.8|6399.8|6399.8|6388.96|6388.96|0
1593764400000|2020-07-03 08:20:00|6399.45|6399.45|6388.52|6388.52|6399.45|6399.45|6388.52|6388.52|0
1593764700000|2020-07-03 08:25:00|6383.1|6383.1|6388.15|6388.15|6391.77|6391.77|6383.1|6383.1|0
1593765000000|2020-07-03 08:30:00|6389.96|6389.96|6397.96|6397.96|6397.96|6397.96|6386.26|6386.26|0
1593765300000|2020-07-03 08:35:00|6396.15|6396.15|6395.52|6395.52|6397.96|6397.96|6393.71|6393.71|0
1593765600000|2020-07-03 08:40:00|6393.71|6393.71|6391.91|6391.91|6393.71|6393.71|6388.3|6388.3|0
1593765900000|2020-07-03 08:45:00|6393.72|6393.72|6388.21|6388.21|6393.72|6393.72|6388.21|6388.21|0
1593766200000|2020-07-03 08:50:00|6391.82|6391.82|6393.45|6393.45|6395.26|6395.26|6391.64|6391.64|0
1593766800000|2020-07-03 09:00:00|6395.26|6395.26|6396.23|6396.23|6399.4|6399.4|6395.26|6395.26|0
1593767100000|2020-07-03 09:05:00|6394.42|6394.42|6399.72|6399.72|6400.67|6400.67|6394.42|6394.42|0
1593767400000|2020-07-03 09:10:00|6397.91|6397.91|6390.54|6390.54|6397.91|6397.91|6390.05|6390.05|0
1593767700000|2020-07-03 09:15:00|6394.15|6394.15|6396.14|6396.14|6401.56|6401.56|6394.15|6394.15|0
1593768000000|2020-07-03 09:20:00|6392.53|6392.53|6386.79|6386.79|6394.29|6394.29|6384.98|6384.98|0
1593768300000|2020-07-03 09:25:00|6388.6|6388.6|6375.32|6375.32|6388.95|6388.95|6375.32|6375.32|0
1593768600000|2020-07-03 09:30:00|6377.13|6377.13|6374.04|6374.04|6381.73|6381.73|6373.51|6373.51|0
1593768900000|2020-07-03 09:35:00|6373.39|6373.39|6380.62|6380.62|6380.62|6380.62|6373.39|6373.39|0
1593769200000|2020-07-03 09:40:00|6377|6377|6372.27|6372.27|6380.62|6380.62|6371.58|6371.58|0
1593769500000|2020-07-03 09:45:00|6366.85|6366.85|6361.47|6361.47|6370.78|6370.78|6361.47|6361.47|0
1593769800000|2020-07-03 09:50:00|6360.84|6360.84|6360.71|6360.71|6366.04|6366.04|6359.97|6359.97|0
1593770100000|2020-07-03 09:55:00|6360.25|6360.25|6358.96|6358.96|6360.71|6360.71|6353.48|6353.48|0
1593770400000|2020-07-03 10:00:00|6358.73|6358.73|6356.15|6356.15|6358.73|6358.73|6347.52|6347.52|0
1593770700000|2020-07-03 10:05:00|6354.34|6354.34|6350.18|6350.18|6354.34|6354.34|6343.5|6343.5|0
1593771000000|2020-07-03 10:10:00|6351.99|6351.99|6348.83|6348.83|6351.99|6351.99|6344.42|6344.42|0
1593771300000|2020-07-03 10:15:00|6347.02|6347.02|6351.04|6351.04|6352.85|6352.85|6347.02|6347.02|0
1593771600000|2020-07-03 10:20:00|6349.23|6349.23|6351.04|6351.04|6351.04|6351.04|6349.23|6349.23|0
1593771900000|2020-07-03 10:25:00|6347.43|6347.43|6347.11|6347.11|6350.72|6350.72|6345.3|6345.3|0
1593772200000|2020-07-03 10:30:00|6345.3|6345.3|6370.74|6370.74|6370.74|6370.74|6345.3|6345.3|0
1593772500000|2020-07-03 10:35:00|6370.65|6370.65|6356.27|6356.27|6372.46|6372.46|6356.27|6356.27|0
1593772800000|2020-07-03 10:40:00|6354.47|6354.47|6347.51|6347.51|6354.47|6354.47|6347.24|6347.24|0
1593773100000|2020-07-03 10:45:00|6349.31|6349.31|6354.73|6354.73|6358.35|6358.35|6349.31|6349.31|0
1593773400000|2020-07-03 10:50:00|6355.1|6355.1|6353.62|6353.62|6355.1|6355.1|6353.2|6353.2|0
1593773700000|2020-07-03 10:55:00|6353.16|6353.16|6353.16|6353.16|6353.16|6353.16|6353.16|6353.16|0
1593774000000|2020-07-03 11:00:00|6352.98|6352.98|6337.24|6337.24|6354.69|6354.69|6337.24|6337.24|0
1593774300000|2020-07-03 11:05:00|6333.63|6333.63|6336.38|6336.38|6336.38|6336.38|6332.77|6332.77|0
1593774600000|2020-07-03 11:10:00|6338.19|6338.19|6343.61|6343.61|6343.61|6343.61|6338.19|6338.19|0
1593774900000|2020-07-03 11:15:00|6341.8|6341.8|6338.19|6338.19|6343.61|6343.61|6338.19|6338.19|0
1593775200000|2020-07-03 11:20:00|6336.38|6336.38|6333.23|6333.23|6336.38|6336.38|6332.31|6332.31|0
1593775800000|2020-07-03 11:30:00|6327.81|6327.81|6334.31|6334.31|6334.31|6334.31|6326|6326|0
1593776100000|2020-07-03 11:35:00|6334.09|6334.09|6326.58|6326.58|6334.09|6334.09|6326.58|6326.58|0
1593776400000|2020-07-03 11:40:00|6324.77|6324.77|6318.2|6318.2|6324.77|6324.77|6315.96|6315.96|0
1593776700000|2020-07-03 11:45:00|6317.93|6317.93|6315.4|6315.4|6317.93|6317.93|6312.06|6312.06|0
1593777000000|2020-07-03 11:50:00|6313.6|6313.6|6305.92|6305.92|6313.78|6313.78|6305.92|6305.92|0
1593777300000|2020-07-03 11:55:00|6307.73|6307.73|6307.13|6307.13|6309.53|6309.53|6301.62|6301.62|0
1593777600000|2020-07-03 12:00:00|6306.67|6306.67|6307.36|6307.36|6307.36|6307.36|6299.45|6299.45|0
1593777900000|2020-07-03 12:05:00|6305.55|6305.55|6296.52|6296.52|6305.55|6305.55|6296.52|6296.52|0
1593778200000|2020-07-03 12:10:00|6294.71|6294.71|6290.83|6290.83|6294.71|6294.71|6290.83|6290.83|0
1593778500000|2020-07-03 12:15:00|6289.03|6289.03|6301.26|6301.26|6301.44|6301.44|6289.03|6289.03|0
1593778800000|2020-07-03 12:20:00|6299.46|6299.46|6303.07|6303.07|6304.88|6304.88|6299.46|6299.46|0
1593779100000|2020-07-03 12:25:00|6301.26|6301.26|6303.07|6303.07|6304.88|6304.88|6301.26|6301.26|0
1593779400000|2020-07-03 12:30:00|6302.61|6302.61|6305.68|6305.68|6305.68|6305.68|6300.35|6300.35|0
1593779700000|2020-07-03 12:35:00|6307.49|6307.49|6304.52|6304.52|6307.49|6307.49|6303.87|6303.87|0
1593780000000|2020-07-03 12:40:00|6304.97|6304.97|6305.78|6305.78|6309.03|6309.03|6301.36|6301.36|0
1593780300000|2020-07-03 12:45:00|6305.24|6305.24|6301.63|6301.63|6308.86|6308.86|6301.63|6301.63|0
1593780600000|2020-07-03 12:50:00|6301.54|6301.54|6295.76|6295.76|6301.54|6301.54|6295.45|6295.45|0
1593780900000|2020-07-03 12:55:00|6292.15|6292.15|6297.83|6297.83|6297.83|6297.83|6289.36|6289.36|0
1593781200000|2020-07-03 13:00:00|6296.03|6296.03|6301.45|6301.45|6301.45|6301.45|6296.03|6296.03|0
1593781500000|2020-07-03 13:05:00|6305.06|6305.06|6307.94|6307.94|6307.94|6307.94|6303.34|6303.34|0
1593781800000|2020-07-03 13:10:00|6308.25|6308.25|6312.23|6312.23|6314.04|6314.04|6306.45|6306.45|0
1593782100000|2020-07-03 13:15:00|6315.85|6315.85|6318.61|6318.61|6331.25|6331.25|6315.85|6315.85|0
1593782400000|2020-07-03 13:20:00|6325.84|6325.84|6320.42|6320.42|6325.84|6325.84|6318.61|6318.61|0
1593782700000|2020-07-03 13:25:00|6320.15|6320.15|6327.37|6327.37|6329.18|6329.18|6318.34|6318.34|0
1593783000000|2020-07-03 13:30:00|6327.64|6327.64|6321.4|6321.4|6333.06|6333.06|6319.5|6319.5|0
1593783300000|2020-07-03 13:35:00|6319.59|6319.59|6321.66|6321.66|6323.66|6323.66|6319.36|6319.36|0
1593783600000|2020-07-03 13:40:00|6319.86|6319.86|6319.17|6319.17|6319.86|6319.86|6313.81|6313.81|0
1593783900000|2020-07-03 13:45:00|6320.98|6320.98|6333.34|6333.34|6333.34|6333.34|6320.98|6320.98|0
1593784200000|2020-07-03 13:50:00|6335.15|6335.15|6329.96|6329.96|6335.15|6335.15|6326.35|6326.35|0
1593784500000|2020-07-03 13:55:00|6326.35|6326.35|6329.29|6329.29|6332.9|6332.9|6324.22|6324.22|0
1593784800000|2020-07-03 14:00:00|6332.9|6332.9|6337.64|6337.64|6337.64|6337.64|6331.09|6331.09|0
1593785100000|2020-07-03 14:05:00|6337.95|6337.95|6333.85|6333.85|6340.71|6340.71|6332.22|6332.22|0
1593785400000|2020-07-03 14:10:00|6330.23|6330.23|6338.05|6338.05|6339.86|6339.86|6329.51|6329.51|0
1593785700000|2020-07-03 14:15:00|6337.4|6337.4|6334.74|6334.74|6337.4|6337.4|6333.02|6333.02|0
1593786000000|2020-07-03 14:20:00|6332.93|6332.93|6328.85|6328.85|6336.04|6336.04|6327.19|6327.19|0
1593786300000|2020-07-03 14:25:00|6328.76|6328.76|6328.49|6328.49|6328.76|6328.76|6319.64|6319.64|0
1593786600000|2020-07-03 14:30:00|6324.88|6324.88|6305.51|6305.51|6324.88|6324.88|6305.51|6305.51|0
1593786900000|2020-07-03 14:35:00|6301.89|6301.89|6303.02|6303.02|6308.44|6308.44|6297.6|6297.6|0
1593787200000|2020-07-03 14:40:00|6304.82|6304.82|6308.88|6308.88|6309.24|6309.24|6302.7|6302.7|0
1593787500000|2020-07-03 14:45:00|6307.07|6307.07|6316.35|6316.35|6316.35|6316.35|6305.03|6305.03|0
1593787800000|2020-07-03 14:50:00|6316.04|6316.04|6309.7|6309.7|6316.04|6316.04|6309.7|6309.7|0
1593788100000|2020-07-03 14:55:00|6307.9|6307.9|6310.98|6310.98|6310.98|6310.98|6307.58|6307.58|0
1593788400000|2020-07-03 15:00:00|6312.78|6312.78|6311.91|6311.91|6312.78|6312.78|6306.03|6306.03|0
1593788700000|2020-07-03 15:05:00|6313.72|6313.72|6312.13|6312.13|6313.72|6313.72|6310.1|6310.1|0
1593789000000|2020-07-03 15:10:00|6311.81|6311.81|6312.42|6312.42|6312.42|6312.42|6307.29|6307.29|0
1593789300000|2020-07-03 15:15:00|6312.74|6312.74|6313.72|6313.72|6313.72|6313.72|6310.79|6310.79|0
1593789600000|2020-07-03 15:20:00|6314.17|6314.17|6313.49|6313.49|6314.17|6314.17|6311.19|6311.19|0
1593789900000|2020-07-03 15:25:00|6313.8|6313.8|6318.71|6318.71|6318.8|6318.8|6307.07|6307.07|0
1593760500000|2020-07-03 07:15:00|6392.23|6392.23|6393.49|6393.49|6399|6399|6387.36|6387.36|0
1593760800000|2020-07-03 07:20:00|6397.1|6397.1|6383.72|6383.72|6397.1|6397.1|6376.5|6376.5|0
1593761100000|2020-07-03 07:25:00|6381.91|6381.91|6380.47|6380.47|6381.91|6381.91|6374.19|6374.19|0
1593761400000|2020-07-03 07:30:00|6375.05|6375.05|6375.71|6375.71|6375.71|6375.71|6367.82|6367.82|0
1593761700000|2020-07-03 07:35:00|6376.63|6376.63|6391.66|6391.66|6395.63|6395.63|6376.63|6376.63|0
1593762000000|2020-07-03 07:40:00|6397.08|6397.08|6400.36|6400.36|6402.82|6402.82|6395.27|6395.27|0
1593762300000|2020-07-03 07:45:00|6402.16|6402.16|6375.73|6375.73|6402.16|6402.16|6375.29|6375.29|0
1593762600000|2020-07-03 07:50:00|6379.34|6379.34|6385.71|6385.71|6386.57|6386.57|6379.34|6379.34|0
1593762900000|2020-07-03 07:55:00|6391.13|6391.13|6417.1|6417.1|6417.1|6417.1|6390.45|6390.45|0
1593763200000|2020-07-03 08:00:00|6416.47|6416.47|6401.39|6401.39|6418.28|6418.28|6395.97|6395.97|0
1593763500000|2020-07-03 08:05:00|6403.2|6403.2|6406.89|6406.89|6412.95|6412.95|6401.48|6401.48|0
1593763800000|2020-07-03 08:10:00|6408.7|6408.7|6388.96|6388.96|6410.01|6410.01|6388.6|6388.6|0
1593764100000|2020-07-03 08:15:00|6392.58|6392.58|6399.8|6399.8|6399.8|6399.8|6388.96|6388.96|0
1593764400000|2020-07-03 08:20:00|6399.45|6399.45|6388.52|6388.52|6399.45|6399.45|6388.52|6388.52|0
1593764700000|2020-07-03 08:25:00|6383.1|6383.1|6388.15|6388.15|6391.77|6391.77|6383.1|6383.1|0
1593765000000|2020-07-03 08:30:00|6389.96|6389.96|6397.96|6397.96|6397.96|6397.96|6386.26|6386.26|0
1593765300000|2020-07-03 08:35:00|6396.15|6396.15|6395.52|6395.52|6397.96|6397.96|6393.71|6393.71|0
1593765600000|2020-07-03 08:40:00|6393.71|6393.71|6391.91|6391.91|6393.71|6393.71|6388.3|6388.3|0
1593765900000|2020-07-03 08:45:00|6393.72|6393.72|6388.21|6388.21|6393.72|6393.72|6388.21|6388.21|0
1593766200000|2020-07-03 08:50:00|6391.82|6391.82|6393.45|6393.45|6395.26|6395.26|6391.64|6391.64|0
1593766800000|2020-07-03 09:00:00|6395.26|6395.26|6396.23|6396.23|6399.4|6399.4|6395.26|6395.26|0
1593767100000|2020-07-03 09:05:00|6394.42|6394.42|6399.72|6399.72|6400.67|6400.67|6394.42|6394.42|0
1593767400000|2020-07-03 09:10:00|6397.91|6397.91|6390.54|6390.54|6397.91|6397.91|6390.05|6390.05|0
1593767700000|2020-07-03 09:15:00|6394.15|6394.15|6396.14|6396.14|6401.56|6401.56|6394.15|6394.15|0
1593768000000|2020-07-03 09:20:00|6392.53|6392.53|6386.79|6386.79|6394.29|6394.29|6384.98|6384.98|0
1593768300000|2020-07-03 09:25:00|6388.6|6388.6|6375.32|6375.32|6388.95|6388.95|6375.32|6375.32|0
1593768600000|2020-07-03 09:30:00|6377.13|6377.13|6374.04|6374.04|6381.73|6381.73|6373.51|6373.51|0
1593768900000|2020-07-03 09:35:00|6373.39|6373.39|6380.62|6380.62|6380.62|6380.62|6373.39|6373.39|0
1593769200000|2020-07-03 09:40:00|6377|6377|6372.27|6372.27|6380.62|6380.62|6371.58|6371.58|0
1593769500000|2020-07-03 09:45:00|6366.85|6366.85|6361.47|6361.47|6370.78|6370.78|6361.47|6361.47|0
1593769800000|2020-07-03 09:50:00|6360.84|6360.84|6360.71|6360.71|6366.04|6366.04|6359.97|6359.97|0
1593770100000|2020-07-03 09:55:00|6360.25|6360.25|6358.96|6358.96|6360.71|6360.71|6353.48|6353.48|0
1593770400000|2020-07-03 10:00:00|6358.73|6358.73|6356.15|6356.15|6358.73|6358.73|6347.52|6347.52|0
1593770700000|2020-07-03 10:05:00|6354.34|6354.34|6350.18|6350.18|6354.34|6354.34|6343.5|6343.5|0
1593771000000|2020-07-03 10:10:00|6351.99|6351.99|6348.83|6348.83|6351.99|6351.99|6344.42|6344.42|0
1593771300000|2020-07-03 10:15:00|6347.02|6347.02|6351.04|6351.04|6352.85|6352.85|6347.02|6347.02|0
1593771600000|2020-07-03 10:20:00|6349.23|6349.23|6351.04|6351.04|6351.04|6351.04|6349.23|6349.23|0
1593771900000|2020-07-03 10:25:00|6347.43|6347.43|6347.11|6347.11|6350.72|6350.72|6345.3|6345.3|0
1593772200000|2020-07-03 10:30:00|6345.3|6345.3|6370.74|6370.74|6370.74|6370.74|6345.3|6345.3|0
1593772500000|2020-07-03 10:35:00|6370.65|6370.65|6356.27|6356.27|6372.46|6372.46|6356.27|6356.27|0
1593772800000|2020-07-03 10:40:00|6354.47|6354.47|6347.51|6347.51|6354.47|6354.47|6347.24|6347.24|0
1593773100000|2020-07-03 10:45:00|6349.31|6349.31|6354.73|6354.73|6358.35|6358.35|6349.31|6349.31|0
1593773400000|2020-07-03 10:50:00|6355.1|6355.1|6353.62|6353.62|6355.1|6355.1|6353.2|6353.2|0
1593773700000|2020-07-03 10:55:00|6353.16|6353.16|6353.16|6353.16|6353.16|6353.16|6353.16|6353.16|0
1593774000000|2020-07-03 11:00:00|6352.98|6352.98|6337.24|6337.24|6354.69|6354.69|6337.24|6337.24|0
1593774300000|2020-07-03 11:05:00|6333.63|6333.63|6336.38|6336.38|6336.38|6336.38|6332.77|6332.77|0
1593774600000|2020-07-03 11:10:00|6338.19|6338.19|6343.61|6343.61|6343.61|6343.61|6338.19|6338.19|0
1593774900000|2020-07-03 11:15:00|6341.8|6341.8|6338.19|6338.19|6343.61|6343.61|6338.19|6338.19|0
1593775200000|2020-07-03 11:20:00|6336.38|6336.38|6333.23|6333.23|6336.38|6336.38|6332.31|6332.31|0
1593775800000|2020-07-03 11:30:00|6327.81|6327.81|6334.31|6334.31|6334.31|6334.31|6326|6326|0
1593776100000|2020-07-03 11:35:00|6334.09|6334.09|6326.58|6326.58|6334.09|6334.09|6326.58|6326.58|0
1593776400000|2020-07-03 11:40:00|6324.77|6324.77|6318.2|6318.2|6324.77|6324.77|6315.96|6315.96|0
1593776700000|2020-07-03 11:45:00|6317.93|6317.93|6315.4|6315.4|6317.93|6317.93|6312.06|6312.06|0
1593777000000|2020-07-03 11:50:00|6313.6|6313.6|6305.92|6305.92|6313.78|6313.78|6305.92|6305.92|0
1593777300000|2020-07-03 11:55:00|6307.73|6307.73|6307.13|6307.13|6309.53|6309.53|6301.62|6301.62|0
1593777600000|2020-07-03 12:00:00|6306.67|6306.67|6307.36|6307.36|6307.36|6307.36|6299.45|6299.45|0
1593777900000|2020-07-03 12:05:00|6305.55|6305.55|6296.52|6296.52|6305.55|6305.55|6296.52|6296.52|0
1593778200000|2020-07-03 12:10:00|6294.71|6294.71|6290.83|6290.83|6294.71|6294.71|6290.83|6290.83|0
1593778500000|2020-07-03 12:15:00|6289.03|6289.03|6301.26|6301.26|6301.44|6301.44|6289.03|6289.03|0
1593778800000|2020-07-03 12:20:00|6299.46|6299.46|6303.07|6303.07|6304.88|6304.88|6299.46|6299.46|0
1593779100000|2020-07-03 12:25:00|6301.26|6301.26|6303.07|6303.07|6304.88|6304.88|6301.26|6301.26|0
1593779400000|2020-07-03 12:30:00|6302.61|6302.61|6305.68|6305.68|6305.68|6305.68|6300.35|6300.35|0
1593779700000|2020-07-03 12:35:00|6307.49|6307.49|6304.52|6304.52|6307.49|6307.49|6303.87|6303.87|0
1593780000000|2020-07-03 12:40:00|6304.97|6304.97|6305.78|6305.78|6309.03|6309.03|6301.36|6301.36|0
1593780300000|2020-07-03 12:45:00|6305.24|6305.24|6301.63|6301.63|6308.86|6308.86|6301.63|6301.63|0
1593780600000|2020-07-03 12:50:00|6301.54|6301.54|6295.76|6295.76|6301.54|6301.54|6295.45|6295.45|0
1593780900000|2020-07-03 12:55:00|6292.15|6292.15|6297.83|6297.83|6297.83|6297.83|6289.36|6289.36|0
1593781200000|2020-07-03 13:00:00|6296.03|6296.03|6301.45|6301.45|6301.45|6301.45|6296.03|6296.03|0
1593781500000|2020-07-03 13:05:00|6305.06|6305.06|6307.94|6307.94|6307.94|6307.94|6303.34|6303.34|0
1593781800000|2020-07-03 13:10:00|6308.25|6308.25|6312.23|6312.23|6314.04|6314.04|6306.45|6306.45|0
1593782100000|2020-07-03 13:15:00|6315.85|6315.85|6318.61|6318.61|6331.25|6331.25|6315.85|6315.85|0
1593782400000|2020-07-03 13:20:00|6325.84|6325.84|6320.42|6320.42|6325.84|6325.84|6318.61|6318.61|0
1593782700000|2020-07-03 13:25:00|6320.15|6320.15|6327.37|6327.37|6329.18|6329.18|6318.34|6318.34|0
1593783000000|2020-07-03 13:30:00|6327.64|6327.64|6321.4|6321.4|6333.06|6333.06|6319.5|6319.5|0
1593783300000|2020-07-03 13:35:00|6319.59|6319.59|6321.66|6321.66|6323.66|6323.66|6319.36|6319.36|0
1593783600000|2020-07-03 13:40:00|6319.86|6319.86|6319.17|6319.17|6319.86|6319.86|6313.81|6313.81|0
1593783900000|2020-07-03 13:45:00|6320.98|6320.98|6333.34|6333.34|6333.34|6333.34|6320.98|6320.98|0
1593784200000|2020-07-03 13:50:00|6335.15|6335.15|6329.96|6329.96|6335.15|6335.15|6326.35|6326.35|0
1593784500000|2020-07-03 13:55:00|6326.35|6326.35|6329.29|6329.29|6332.9|6332.9|6324.22|6324.22|0
1593784800000|2020-07-03 14:00:00|6332.9|6332.9|6337.64|6337.64|6337.64|6337.64|6331.09|6331.09|0
1593785100000|2020-07-03 14:05:00|6337.95|6337.95|6333.85|6333.85|6340.71|6340.71|6332.22|6332.22|0
1593785400000|2020-07-03 14:10:00|6330.23|6330.23|6338.05|6338.05|6339.86|6339.86|6329.51|6329.51|0
1593785700000|2020-07-03 14:15:00|6337.4|6337.4|6334.74|6334.74|6337.4|6337.4|6333.02|6333.02|0
1593786000000|2020-07-03 14:20:00|6332.93|6332.93|6328.85|6328.85|6336.04|6336.04|6327.19|6327.19|0
1593786300000|2020-07-03 14:25:00|6328.76|6328.76|6328.49|6328.49|6328.76|6328.76|6319.64|6319.64|0
1593786600000|2020-07-03 14:30:00|6324.88|6324.88|6305.51|6305.51|6324.88|6324.88|6305.51|6305.51|0
1593786900000|2020-07-03 14:35:00|6301.89|6301.89|6303.02|6303.02|6308.44|6308.44|6297.6|6297.6|0
1593787200000|2020-07-03 14:40:00|6304.82|6304.82|6308.88|6308.88|6309.24|6309.24|6302.7|6302.7|0
1593787500000|2020-07-03 14:45:00|6307.07|6307.07|6316.35|6316.35|6316.35|6316.35|6305.03|6305.03|0
1593787800000|2020-07-03 14:50:00|6316.04|6316.04|6309.7|6309.7|6316.04|6316.04|6309.7|6309.7|0
1593788100000|2020-07-03 14:55:00|6307.9|6307.9|6310.98|6310.98|6310.98|6310.98|6307.58|6307.58|0
1593788400000|2020-07-03 15:00:00|6312.78|6312.78|6311.91|6311.91|6312.78|6312.78|6306.03|6306.03|0
1593788700000|2020-07-03 15:05:00|6313.72|6313.72|6312.13|6312.13|6313.72|6313.72|6310.1|6310.1|0
1593789000000|2020-07-03 15:10:00|6311.81|6311.81|6312.42|6312.42|6312.42|6312.42|6307.29|6307.29|0
1593789300000|2020-07-03 15:15:00|6312.74|6312.74|6313.72|6313.72|6313.72|6313.72|6310.79|6310.79|0
1593789600000|2020-07-03 15:20:00|6314.17|6314.17|6313.49|6313.49|6314.17|6314.17|6311.19|6311.19|0
1593789900000|2020-07-03 15:25:00|6313.8|6313.8|6318.71|6318.71|6318.8|6318.8|6307.07|6307.07|0
1594019700000|2020-07-06 07:15:00|6513.84|6513.84|6536.35|6536.35|6542.3|6542.3|6510.08|6510.08|0
1594020000000|2020-07-06 07:20:00|6536.97|6536.97|6529.09|6529.09|6557.47|6557.47|6527.2|6527.2|0
1594020300000|2020-07-06 07:25:00|6527.29|6527.29|6519.6|6519.6|6541.76|6541.76|6517.8|6517.8|0
1594020600000|2020-07-06 07:30:00|6521.41|6521.41|6512.52|6512.52|6525.02|6525.02|6510.8|6510.8|0
1594020900000|2020-07-06 07:35:00|6516.13|6516.13|6522.09|6522.09|6522.71|6522.71|6516.13|6516.13|0
1594021200000|2020-07-06 07:40:00|6522.44|6522.44|6518.78|6518.78|6526.23|6526.23|6509.35|6509.35|0
1594021500000|2020-07-06 07:45:00|6518.15|6518.15|6515.11|6515.11|6518.15|6518.15|6511.49|6511.49|0
1594021800000|2020-07-06 07:50:00|6515.46|6515.46|6526.47|6526.47|6527.11|6527.11|6513.3|6513.3|0
1594022100000|2020-07-06 07:55:00|6524.66|6524.66|6524.08|6524.08|6533.78|6533.78|6522.63|6522.63|0
1594022400000|2020-07-06 08:00:00|6523.99|6523.99|6524.08|6524.08|6524.34|6524.34|6514.86|6514.86|0
1594022700000|2020-07-06 08:05:00|6527.69|6527.69|6509.36|6509.36|6527.69|6527.69|6502.13|6502.13|0
1594023000000|2020-07-06 08:10:00|6505.74|6505.74|6514.03|6514.03|6515.92|6515.92|6505.08|6505.08|0
1594023300000|2020-07-06 08:15:00|6514.12|6514.12|6508.2|6508.2|6517.73|6517.73|6504.77|6504.77|0
1594023600000|2020-07-06 08:20:00|6510.01|6510.01|6500.19|6500.19|6510.32|6510.32|6499.55|6499.55|0
1594023900000|2020-07-06 08:25:00|6500.82|6500.82|6508.05|6508.05|6508.05|6508.05|6500.82|6500.82|0
1594024200000|2020-07-06 08:30:00|6509.85|6509.85|6504.93|6504.93|6511.84|6511.84|6504.61|6504.61|0
1594024500000|2020-07-06 08:35:00|6506.73|6506.73|6498.88|6498.88|6508.54|6508.54|6495.26|6495.26|0
1594024800000|2020-07-06 08:40:00|6497.07|6497.07|6514.12|6514.12|6517.74|6517.74|6497.07|6497.07|0
1594025100000|2020-07-06 08:45:00|6514.39|6514.39|6522.65|6522.65|6524.73|6524.73|6510.78|6510.78|0
1594025400000|2020-07-06 08:50:00|6519.04|6519.04|6510.65|6510.65|6526.24|6526.24|6506.23|6506.23|0
1594025700000|2020-07-06 08:55:00|6510.47|6510.47|6493.99|6493.99|6510.47|6510.47|6493.99|6493.99|0
1594026000000|2020-07-06 09:00:00|6492.19|6492.19|6495.17|6495.17|6497.92|6497.92|6490.38|6490.38|0
1594026300000|2020-07-06 09:05:00|6493.36|6493.36|6484.46|6484.46|6493.36|6493.36|6482.66|6482.66|0
1594026600000|2020-07-06 09:10:00|6475.43|6475.43|6470.32|6470.32|6481.25|6481.25|6470.32|6470.32|0
1594026900000|2020-07-06 09:15:00|6468.52|6468.52|6455.07|6455.07|6468.79|6468.79|6454.98|6454.98|0
1594027200000|2020-07-06 09:20:00|6455.34|6455.34|6472.72|6472.72|6474.53|6474.53|6455.07|6455.07|0
1594027500000|2020-07-06 09:25:00|6473.08|6473.08|6473.61|6473.61|6473.61|6473.61|6469.86|6469.86|0
1594027800000|2020-07-06 09:30:00|6473.7|6473.7|6480.13|6480.13|6480.77|6480.77|6471.99|6471.99|0
1594028100000|2020-07-06 09:35:00|6481.94|6481.94|6495.68|6495.68|6496.58|6496.58|6481.94|6481.94|0
1594028400000|2020-07-06 09:40:00|6495.86|6495.86|6495.86|6495.86|6497.76|6497.76|6494.05|6494.05|0
1594028700000|2020-07-06 09:45:00|6495.77|6495.77|6493.99|6493.99|6504.35|6504.35|6493.99|6493.99|0
1594029000000|2020-07-06 09:50:00|6492.18|6492.18|6487.93|6487.93|6494.44|6494.44|6487.68|6487.68|0
1594029300000|2020-07-06 09:55:00|6487.75|6487.75|6491.81|6491.81|6493.61|6493.61|6487.75|6487.75|0
1594029600000|2020-07-06 10:00:00|6491.44|6491.44|6501.33|6501.33|6501.33|6501.33|6488.45|6488.45|0
1594029900000|2020-07-06 10:05:00|6504.94|6504.94|6501.46|6501.46|6504.94|6504.94|6500.2|6500.2|0
1594030200000|2020-07-06 10:10:00|6501.78|6501.78|6512.05|6512.05|6513.94|6513.94|6501.4|6501.4|0
1594030500000|2020-07-06 10:15:00|6512.14|6512.14|6504.1|6504.1|6514.01|6514.01|6504.1|6504.1|0
1594030800000|2020-07-06 10:20:00|6500.49|6500.49|6518.01|6518.01|6518.64|6518.64|6500.49|6500.49|0
1594031100000|2020-07-06 10:25:00|6516.21|6516.21|6508.34|6508.34|6519.82|6519.82|6508.34|6508.34|0
1594031400000|2020-07-06 10:30:00|6510.15|6510.15|6502.92|6502.92|6515.57|6515.57|6502.74|6502.74|0
1594031700000|2020-07-06 10:35:00|6501.11|6501.11|6486.86|6486.86|6501.11|6501.11|6486.86|6486.86|0
1594032000000|2020-07-06 10:40:00|6486.54|6486.54|6475.7|6475.7|6486.54|6486.54|6475.7|6475.7|0
1594032300000|2020-07-06 10:45:00|6473.9|6473.9|6478.69|6478.69|6479.4|6479.4|6473.9|6473.9|0
1594032600000|2020-07-06 10:50:00|6480.5|6480.5|6469.58|6469.58|6481.23|6481.23|6468.8|6468.8|0
1594032900000|2020-07-06 10:55:00|6471.38|6471.38|6477.17|6477.17|6477.17|6477.17|6467.77|6467.77|0
1594033200000|2020-07-06 11:00:00|6475.9|6475.9|6471.8|6471.8|6476.52|6476.52|6463.42|6463.42|0
1594033500000|2020-07-06 11:05:00|6472.48|6472.48|6477.03|6477.03|6477.03|6477.03|6467.68|6467.68|0
1594033800000|2020-07-06 11:10:00|6476.85|6476.85|6476.94|6476.94|6484.08|6484.08|6476.85|6476.85|0
1594034100000|2020-07-06 11:15:00|6477.4|6477.4|6472.26|6472.26|6479.89|6479.89|6470.54|6470.54|0
1594034400000|2020-07-06 11:20:00|6471.99|6471.99|6460.32|6460.32|6473.09|6473.09|6459.41|6459.41|0
1594034700000|2020-07-06 11:25:00|6463.93|6463.93|6465.94|6465.94|6466.03|6466.03|6459.46|6459.46|0
1594035000000|2020-07-06 11:30:00|6466.11|6466.11|6462.19|6462.19|6468.75|6468.75|6462.19|6462.19|0
1594035300000|2020-07-06 11:35:00|6461.55|6461.55|6456.19|6456.19|6461.55|6461.55|6456.01|6456.01|0
1594035600000|2020-07-06 11:40:00|6456.28|6456.28|6465.62|6465.62|6465.62|6465.62|6454.47|6454.47|0
1594035900000|2020-07-06 11:45:00|6465.31|6465.31|6458.25|6458.25|6465.31|6465.31|6458.25|6458.25|0
1594036200000|2020-07-06 11:50:00|6454.63|6454.63|6451.25|6451.25|6456.44|6456.44|6449.21|6449.21|0
1594036500000|2020-07-06 11:55:00|6449.44|6449.44|6463.12|6463.12|6463.12|6463.12|6447.63|6447.63|0
1594036800000|2020-07-06 12:00:00|6466.74|6466.74|6464.84|6464.84|6466.91|6466.91|6464.84|6464.84|0
1594037100000|2020-07-06 12:05:00|6465.16|6465.16|6467.83|6467.83|6473.34|6473.34|6464.22|6464.22|0
1594037400000|2020-07-06 12:10:00|6466.03|6466.03|6478.04|6478.04|6478.04|6478.04|6464.22|6464.22|0
1594037700000|2020-07-06 12:15:00|6477.72|6477.72|6474.62|6474.62|6481.43|6481.43|6474.62|6474.62|0
1594038000000|2020-07-06 12:20:00|6472.81|6472.81|6479.95|6479.95|6479.95|6479.95|6472.81|6472.81|0
1594038300000|2020-07-06 12:25:00|6481.76|6481.76|6481.8|6481.8|6482.43|6482.43|6481.76|6481.76|0
1594038600000|2020-07-06 12:30:00|6481.71|6481.71|6481.62|6481.62|6483.51|6483.51|6481.62|6481.62|0
1594038900000|2020-07-06 12:35:00|6487.04|6487.04|6481.53|6481.53|6487.04|6487.04|6479.72|6479.72|0
1594039200000|2020-07-06 12:40:00|6479.72|6479.72|6464.12|6464.12|6479.72|6479.72|6464.12|6464.12|0
1594039500000|2020-07-06 12:45:00|6463.76|6463.76|6466.6|6466.6|6467.06|6467.06|6463.76|6463.76|0
1594039800000|2020-07-06 12:50:00|6470.21|6470.21|6472.6|6472.6|6472.6|6472.6|6468.41|6468.41|0
1594040100000|2020-07-06 12:55:00|6472.96|6472.96|6470.34|6470.34|6474.14|6474.14|6470.34|6470.34|0
1594040400000|2020-07-06 13:00:00|6468.53|6468.53|6465.15|6465.15|6468.62|6468.62|6461.31|6461.31|0
1594040700000|2020-07-06 13:05:00|6464.52|6464.52|6464.92|6464.92|6464.92|6464.92|6463.03|6463.03|0
1594041000000|2020-07-06 13:10:00|6466.73|6466.73|6471.7|6471.7|6471.87|6471.87|6466.73|6466.73|0
1594041300000|2020-07-06 13:15:00|6469.89|6469.89|6464.02|6464.02|6469.98|6469.98|6461.81|6461.81|0
1594041600000|2020-07-06 13:20:00|6465.82|6465.82|6458.24|6458.24|6465.82|6465.82|6458.24|6458.24|0
1594041900000|2020-07-06 13:25:00|6451.01|6451.01|6445.85|6445.85|6451.01|6451.01|6445.85|6445.85|0
1594042200000|2020-07-06 13:30:00|6449.46|6449.46|6448.77|6448.77|6453.33|6453.33|6442.42|6442.42|0
1594042500000|2020-07-06 13:35:00|6446.97|6446.97|6445.02|6445.02|6446.97|6446.97|6434.18|6434.18|0
1594042800000|2020-07-06 13:40:00|6446.83|6446.83|6450.53|6450.53|6450.53|6450.53|6441.05|6441.05|0
1594043100000|2020-07-06 13:45:00|6450.97|6450.97|6454.18|6454.18|6458.46|6458.46|6450.97|6450.97|0
1594043400000|2020-07-06 13:50:00|6453.97|6453.97|6450.36|6450.36|6453.97|6453.97|6448.56|6448.56|0
1594043700000|2020-07-06 13:55:00|6453.98|6453.98|6444.48|6444.48|6453.98|6453.98|6444.3|6444.3|0
1594044000000|2020-07-06 14:00:00|6444.57|6444.57|6446.83|6446.83|6467.88|6467.88|6444.57|6444.57|0
1594044300000|2020-07-06 14:05:00|6446.51|6446.51|6439.69|6439.69|6446.51|6446.51|6435.5|6435.5|0
1594044600000|2020-07-06 14:10:00|6441.5|6441.5|6436.67|6436.67|6443.31|6443.31|6431.84|6431.84|0
1594044900000|2020-07-06 14:15:00|6434.86|6434.86|6437.29|6437.29|6444.34|6444.34|6433.06|6433.06|0
1594045200000|2020-07-06 14:20:00|6433.68|6433.68|6417.34|6417.34|6433.68|6433.68|6415.53|6415.53|0
1594045500000|2020-07-06 14:25:00|6417.02|6417.02|6412.3|6412.3|6417.02|6417.02|6409.26|6409.26|0
1594045800000|2020-07-06 14:30:00|6415.91|6415.91|6420.94|6420.94|6420.94|6420.94|6409.1|6409.1|0
1594046100000|2020-07-06 14:35:00|6422.75|6422.75|6426.31|6426.31|6428.69|6428.69|6420.85|6420.85|0
1594046400000|2020-07-06 14:40:00|6426.22|6426.22|6425.71|6425.71|6429.69|6429.69|6420.02|6420.02|0
1594046700000|2020-07-06 14:45:00|6425.08|6425.08|6435.29|6435.29|6435.29|6435.29|6425.08|6425.08|0
1594047000000|2020-07-06 14:50:00|6433.48|6433.48|6442.1|6442.1|6443.64|6443.64|6433.3|6433.3|0
1594047300000|2020-07-06 14:55:00|6441.78|6441.78|6434.01|6434.01|6441.78|6441.78|6427.33|6427.33|0
1594047600000|2020-07-06 15:00:00|6434.32|6434.32|6442.64|6442.64|6442.64|6442.64|6433.38|6433.38|0
1594047900000|2020-07-06 15:05:00|6444.44|6444.44|6444.16|6444.16|6445.33|6445.33|6438.11|6438.11|0
1594048200000|2020-07-06 15:10:00|6444.39|6444.39|6447.29|6447.29|6453.52|6453.52|6443.13|6443.13|0
1594048500000|2020-07-06 15:15:00|6440.06|6440.06|6451.94|6451.94|6452.03|6452.03|6440.06|6440.06|0
1594048800000|2020-07-06 15:20:00|6452.16|6452.16|6446.88|6446.88|6452.24|6452.24|6444.75|6444.75|0
1594049100000|2020-07-06 15:25:00|6447.19|6447.19|6448.07|6448.07|6459.23|6459.23|6439.58|6439.58|0
1594106100000|2020-07-07 07:15:00|6394.57|6394.57|6397.54|6397.54|6401.15|6401.15|6389.36|6389.36|0
1594106400000|2020-07-07 07:20:00|6397.1|6397.1|6401.12|6401.12|6415.79|6415.79|6396.23|6396.23|0
1594106700000|2020-07-07 07:25:00|6397.51|6397.51|6407.69|6407.69|6407.69|6407.69|6386.81|6386.81|0
1594107000000|2020-07-07 07:30:00|6407.33|6407.33|6431.48|6431.48|6431.48|6431.48|6407.15|6407.15|0
1594107300000|2020-07-07 07:35:00|6433.29|6433.29|6423.33|6423.33|6433.29|6433.29|6421.53|6421.53|0
1594107600000|2020-07-07 07:40:00|6422.71|6422.71|6421.68|6421.68|6422.94|6422.94|6414.45|6414.45|0
1594107900000|2020-07-07 07:45:00|6419.87|6419.87|6421.66|6421.66|6428.91|6428.91|6419.85|6419.85|0
1594108200000|2020-07-07 07:50:00|6425.27|6425.27|6416.91|6416.91|6425.27|6425.27|6416.91|6416.91|0
1594108500000|2020-07-07 07:55:00|6414.7|6414.7|6434.25|6434.25|6436.06|6436.06|6411.08|6411.08|0
1594108800000|2020-07-07 08:00:00|6432.44|6432.44|6438.45|6438.45|6441.71|6441.71|6427.02|6427.02|0
1594109100000|2020-07-07 08:05:00|6438.1|6438.1|6435.87|6435.87|6438.1|6438.1|6431.99|6431.99|0
1594109400000|2020-07-07 08:10:00|6435.7|6435.7|6446.74|6446.74|6449.23|6449.23|6435.7|6435.7|0
1594109700000|2020-07-07 08:15:00|6447.37|6447.37|6434.72|6434.72|6447.37|6447.37|6434.72|6434.72|0
1594110000000|2020-07-07 08:20:00|6432.91|6432.91|6439.34|6439.34|6442.84|6442.84|6432.91|6432.91|0
1594110300000|2020-07-07 08:25:00|6440.48|6440.48|6412.21|6412.21|6440.48|6440.48|6412.21|6412.21|0
1594110600000|2020-07-07 08:30:00|6410.41|6410.41|6413.33|6413.33|6414.91|6414.91|6408.37|6408.37|0
1594110900000|2020-07-07 08:35:00|6411.53|6411.53|6415.14|6415.14|6415.14|6415.14|6411.53|6411.53|0
1594111200000|2020-07-07 08:40:00|6411.53|6411.53|6413.11|6413.11|6414.91|6414.91|6410.84|6410.84|0
1594111500000|2020-07-07 08:45:00|6412.75|6412.75|6416.36|6416.36|6416.36|6416.36|6410.94|6410.94|0
1594111800000|2020-07-07 08:50:00|6416.82|6416.82|6422.38|6422.38|6425.99|6425.99|6416.16|6416.16|0
1594112100000|2020-07-07 08:55:00|6423.29|6423.29|6414.21|6414.21|6423.29|6423.29|6414.03|6414.03|0
1594112400000|2020-07-07 09:00:00|6414.48|6414.48|6405.9|6405.9|6418|6418|6405.9|6405.9|0
1594112700000|2020-07-07 09:05:00|6405.54|6405.54|6405.13|6405.13|6405.54|6405.54|6401.52|6401.52|0
1594113000000|2020-07-07 09:10:00|6403.32|6403.32|6406|6406|6406|6406|6398.36|6398.36|0
1594113300000|2020-07-07 09:15:00|6411.42|6411.42|6413.05|6413.05|6418.47|6418.47|6411.06|6411.06|0
1594113600000|2020-07-07 09:20:00|6411.24|6411.24|6409.7|6409.7|6411.24|6411.24|6408.99|6408.99|0
1594113900000|2020-07-07 09:25:00|6406.09|6406.09|6408.79|6408.79|6410.28|6410.28|6399.75|6399.75|0
1594114200000|2020-07-07 09:30:00|6414.21|6414.21|6421.07|6421.07|6421.07|6421.07|6414.21|6414.21|0
1594114500000|2020-07-07 09:35:00|6419.27|6419.27|6424.77|6424.77|6425|6425|6419.27|6419.27|0
1594114800000|2020-07-07 09:40:00|6426.58|6426.58|6429.3|6429.3|6430.19|6430.19|6426.58|6426.58|0
1594115100000|2020-07-07 09:45:00|6431.11|6431.11|6431.11|6431.11|6436.53|6436.53|6431.11|6431.11|0
1594115400000|2020-07-07 09:50:00|6430.42|6430.42|6423.75|6423.75|6431.11|6431.11|6423.52|6423.52|0
1594115700000|2020-07-07 09:55:00|6421.94|6421.94|6425.11|6425.11|6427.36|6427.36|6420.14|6420.14|0
1594116000000|2020-07-07 10:00:00|6423.3|6423.3|6421.14|6421.14|6426.92|6426.92|6419.33|6419.33|0
1594116300000|2020-07-07 10:05:00|6419.33|6419.33|6417.52|6417.52|6419.33|6419.33|6417.52|6417.52|0
1594116600000|2020-07-07 10:10:00|6417.75|6417.75|6416.17|6416.17|6418.44|6418.44|6414.82|6414.82|0
1594116900000|2020-07-07 10:15:00|6415.49|6415.49|6409.65|6409.65|6415.49|6415.49|6397.47|6397.47|0
1594117200000|2020-07-07 10:20:00|6406.04|6406.04|6413.14|6413.14|6415.39|6415.39|6406.04|6406.04|0
1594117500000|2020-07-07 10:25:00|6416.75|6416.75|6420.14|6420.14|6420.14|6420.14|6416.75|6416.75|0
1594117800000|2020-07-07 10:30:00|6419.91|6419.91|6420.98|6420.98|6425.33|6425.33|6416.29|6416.29|0
1594118100000|2020-07-07 10:35:00|6419.17|6419.17|6432.59|6432.59|6436.2|6436.2|6419.17|6419.17|0
1594118400000|2020-07-07 10:40:00|6430.78|6430.78|6419.76|6419.76|6431.23|6431.23|6419.76|6419.76|0
1594118700000|2020-07-07 10:45:00|6419.53|6419.53|6420.44|6420.44|6423.83|6423.83|6419.53|6419.53|0
1594119000000|2020-07-07 10:50:00|6422.25|6422.25|6435.21|6435.21|6435.21|6435.21|6422.25|6422.25|0
1594119300000|2020-07-07 10:55:00|6437.01|6437.01|6425.86|6425.86|6437.01|6437.01|6424.06|6424.06|0
1594119600000|2020-07-07 11:00:00|6424.95|6424.95|6441.96|6441.96|6443.76|6443.76|6424.95|6424.95|0
1594119900000|2020-07-07 11:05:00|6438.34|6438.34|6432.47|6432.47|6438.34|6438.34|6432.47|6432.47|0
1594120200000|2020-07-07 11:10:00|6434.28|6434.28|6445.8|6445.8|6446.92|6446.92|6434.28|6434.28|0
1594120500000|2020-07-07 11:15:00|6442.19|6442.19|6442.19|6442.19|6443.99|6443.99|6440.38|6440.38|0
1594120800000|2020-07-07 11:20:00|6441.96|6441.96|6436.4|6436.4|6443.76|6443.76|6436.17|6436.17|0
1594121100000|2020-07-07 11:25:00|6436.17|6436.17|6446.69|6446.69|6448.5|6448.5|6433.27|6433.27|0
1594121400000|2020-07-07 11:30:00|6448.5|6448.5|6439.04|6439.04|6455.72|6455.72|6439.04|6439.04|0
1594121700000|2020-07-07 11:35:00|6438.73|6438.73|6444.21|6444.21|6444.21|6444.21|6438.34|6438.34|0
1594122000000|2020-07-07 11:40:00|6447.83|6447.83|6445.81|6445.81|6449.63|6449.63|6445.56|6445.56|0
1594122300000|2020-07-07 11:45:00|6442.2|6442.2|6439.19|6439.19|6442.2|6442.2|6439.19|6439.19|0
1594122600000|2020-07-07 11:50:00|6440.99|6440.99|6435.33|6435.33|6441.53|6441.53|6435.15|6435.15|0
1594122900000|2020-07-07 11:55:00|6435.24|6435.24|6433.63|6433.63|6435.24|6435.24|6433.42|6433.42|0
1594123200000|2020-07-07 12:00:00|6431.83|6431.83|6432.36|6432.36|6435.44|6435.44|6426.41|6426.41|0
1594123500000|2020-07-07 12:05:00|6435.97|6435.97|6432.85|6432.85|6435.97|6435.97|6432.85|6432.85|0
1594123800000|2020-07-07 12:10:00|6434.65|6434.65|6430.86|6430.86|6434.65|6434.65|6430.86|6430.86|0
1594124100000|2020-07-07 12:15:00|6429.05|6429.05|6421.75|6421.75|6429.05|6429.05|6421.29|6421.29|0
1594124400000|2020-07-07 12:20:00|6425.36|6425.36|6424.29|6424.29|6426.1|6426.1|6420.68|6420.68|0
1594124700000|2020-07-07 12:25:00|6425.39|6425.39|6424.66|6424.66|6427.19|6427.19|6423.03|6423.03|0
1594125000000|2020-07-07 12:30:00|6426.46|6426.46|6427.7|6427.7|6428.27|6428.27|6422.5|6422.5|0
1594125300000|2020-07-07 12:35:00|6429.5|6429.5|6424.41|6424.41|6433.53|6433.53|6424.41|6424.41|0
1594125600000|2020-07-07 12:40:00|6422.6|6422.6|6427.75|6427.75|6427.75|6427.75|6422.23|6422.23|0
1594125900000|2020-07-07 12:45:00|6425.95|6425.95|6435.66|6435.66|6437.78|6437.78|6424.72|6424.72|0
1594126200000|2020-07-07 12:50:00|6435.23|6435.23|6437.58|6437.58|6441.19|6441.19|6429.81|6429.81|0
1594126500000|2020-07-07 12:55:00|6437.26|6437.26|6449.2|6449.2|6449.2|6449.2|6437.26|6437.26|0
1594126800000|2020-07-07 13:00:00|6449.65|6449.65|6448.11|6448.11|6453.04|6453.04|6448.11|6448.11|0
1594127100000|2020-07-07 13:05:00|6449.91|6449.91|6446.29|6446.29|6451.72|6451.72|6446.07|6446.07|0
1594127400000|2020-07-07 13:10:00|6446.61|6446.61|6444.27|6444.27|6446.61|6446.61|6440.66|6440.66|0
1594127700000|2020-07-07 13:15:00|6443.64|6443.64|6441.83|6441.83|6443.64|6443.64|6441.83|6441.83|0
1594128000000|2020-07-07 13:20:00|6441.56|6441.56|6450.6|6450.6|6450.6|6450.6|6439.76|6439.76|0
1594128300000|2020-07-07 13:25:00|6454.21|6454.21|6443.37|6443.37|6454.21|6454.21|6443.37|6443.37|0
1594128600000|2020-07-07 13:30:00|6441.56|6441.56|6443.86|6443.86|6445.77|6445.77|6435.93|6435.93|0
1594128900000|2020-07-07 13:35:00|6442.06|6442.06|6431.19|6431.19|6442.06|6442.06|6430.18|6430.18|0
1594129200000|2020-07-07 13:40:00|6429.38|6429.38|6430.33|6430.33|6432.76|6432.76|6425.54|6425.54|0
1594129500000|2020-07-07 13:45:00|6432.13|6432.13|6431.55|6431.55|6438.55|6438.55|6431.55|6431.55|0
1594129800000|2020-07-07 13:50:00|6433.36|6433.36|6430.74|6430.74|6433.58|6433.58|6427.94|6427.94|0
1594130100000|2020-07-07 13:55:00|6432.55|6432.55|6426.95|6426.95|6432.55|6432.55|6425.14|6425.14|0
1594130400000|2020-07-07 14:00:00|6423.34|6423.34|6424.95|6424.95|6429.42|6429.42|6421.52|6421.52|0
1594130700000|2020-07-07 14:05:00|6425.31|6425.31|6416.2|6416.2|6425.53|6425.53|6416.2|6416.2|0
1594131000000|2020-07-07 14:10:00|6419.82|6419.82|6438.64|6438.64|6438.73|6438.73|6419.82|6419.82|0
1594131300000|2020-07-07 14:15:00|6436.84|6436.84|6437.57|6437.57|6442.98|6442.98|6432.15|6432.15|0
1594131600000|2020-07-07 14:20:00|6437.25|6437.25|6432.91|6432.91|6438.2|6438.2|6427.13|6427.13|0
1594131900000|2020-07-07 14:25:00|6434.72|6434.72|6434.31|6434.31|6436.53|6436.53|6430.69|6430.69|0
1594132200000|2020-07-07 14:30:00|6434.53|6434.53|6411.59|6411.59|6435.17|6435.17|6409.79|6409.79|0
1594132500000|2020-07-07 14:35:00|6413.4|6413.4|6405.99|6405.99|6415.21|6415.21|6405.99|6405.99|0
1594132800000|2020-07-07 14:40:00|6405.76|6405.76|6399.91|6399.91|6407.57|6407.57|6399.91|6399.91|0
1594133100000|2020-07-07 14:45:00|6396.29|6396.29|6391.79|6391.79|6396.29|6396.29|6388.18|6388.18|0
1594133400000|2020-07-07 14:50:00|6393.6|6393.6|6401.76|6401.76|6401.76|6401.76|6393.6|6393.6|0
1594133700000|2020-07-07 14:55:00|6402.08|6402.08|6400.91|6400.91|6402.9|6402.9|6397.83|6397.83|0
1594134000000|2020-07-07 15:00:00|6401.14|6401.14|6386.27|6386.27|6401.6|6401.6|6384.47|6384.47|0
1594134300000|2020-07-07 15:05:00|6386.59|6386.59|6389.53|6389.53|6391.43|6391.43|6385.92|6385.92|0
1594134600000|2020-07-07 15:10:00|6387.73|6387.73|6392.79|6392.79|6396.76|6396.76|6387.73|6387.73|0
1594134900000|2020-07-07 15:15:00|6393.42|6393.42|6396.53|6396.53|6396.53|6396.53|6393.42|6393.42|0
1594135200000|2020-07-07 15:20:00|6398.34|6398.34|6404.04|6404.04|6404.04|6404.04|6397.21|6397.21|0
1594135500000|2020-07-07 15:25:00|6405.85|6405.85|6401.5|6401.5|6405.85|6405.85|6394.04|6394.04|0
1594192500000|2020-07-08 07:15:00|6369.32|6369.32|6390.15|6390.15|6391.96|6391.96|6365.71|6365.71|0
1594192800000|2020-07-08 07:20:00|6395.57|6395.57|6389.19|6389.19|6406.4|6406.4|6389.19|6389.19|0
1594193100000|2020-07-08 07:25:00|6388.54|6388.54|6393.18|6393.18|6393.83|6393.83|6384.8|6384.8|0
1594193400000|2020-07-08 07:30:00|6393.61|6393.61|6404.04|6404.04|6404.04|6404.04|6393.43|6393.43|0
1594193700000|2020-07-08 07:35:00|6400.43|6400.43|6400.87|6400.87|6412.43|6412.43|6400.43|6400.43|0
1594194000000|2020-07-08 07:40:00|6397.26|6397.26|6390.04|6390.04|6397.26|6397.26|6385.06|6385.06|0
1594194300000|2020-07-08 07:45:00|6393.65|6393.65|6385.4|6385.4|6394.43|6394.43|6385.4|6385.4|0
1594194600000|2020-07-08 07:50:00|6387.2|6387.2|6373.66|6373.66|6387.2|6387.2|6373.66|6373.66|0
1594194900000|2020-07-08 07:55:00|6375.47|6375.47|6377.46|6377.46|6377.46|6377.46|6369.92|6369.92|0
1594195200000|2020-07-08 08:00:00|6377.55|6377.55|6351.99|6351.99|6377.55|6377.55|6351.99|6351.99|0
1594195500000|2020-07-08 08:05:00|6350.89|6350.89|6346.36|6346.36|6352.01|6352.01|6335.78|6335.78|0
1594195800000|2020-07-08 08:10:00|6344.56|6344.56|6349.57|6349.57|6350.2|6350.2|6343.11|6343.11|0
1594196100000|2020-07-08 08:15:00|6350.52|6350.52|6356.79|6356.79|6360.18|6360.18|6350.52|6350.52|0
1594196400000|2020-07-08 08:20:00|6354.98|6354.98|6360.11|6360.11|6363.72|6363.72|6354.98|6354.98|0
1594196700000|2020-07-08 08:25:00|6363.72|6363.72|6368.91|6368.91|6370.72|6370.72|6363.72|6363.72|0
1594197000000|2020-07-08 08:30:00|6368.6|6368.6|6367.54|6367.54|6369.03|6369.03|6360.32|6360.32|0
1594197300000|2020-07-08 08:35:00|6369.35|6369.35|6374.84|6374.84|6389.3|6389.3|6364.24|6364.24|0
1594197600000|2020-07-08 08:40:00|6378.46|6378.46|6378.98|6378.98|6379.95|6379.95|6375.37|6375.37|0
1594197900000|2020-07-08 08:45:00|6379.29|6379.29|6379.52|6379.52|6383.14|6383.14|6370.26|6370.26|0
1594198200000|2020-07-08 08:50:00|6377.72|6377.72|6378.16|6378.16|6380.15|6380.15|6377.22|6377.22|0
1594198500000|2020-07-08 08:55:00|6377.73|6377.73|6367.15|6367.15|6377.73|6377.73|6367.15|6367.15|0
1594198800000|2020-07-08 09:00:00|6367.51|6367.51|6367.21|6367.21|6372.22|6372.22|6366.4|6366.4|0
1594199100000|2020-07-08 09:05:00|6366.26|6366.26|6356.43|6356.43|6366.26|6366.26|6352.82|6352.82|0
1594199400000|2020-07-08 09:10:00|6356.07|6356.07|6339.43|6339.43|6356.07|6356.07|6339.43|6339.43|0
1594199700000|2020-07-08 09:15:00|6339.21|6339.21|6317.73|6317.73|6339.47|6339.47|6315.93|6315.93|0
1594200000000|2020-07-08 09:20:00|6314.12|6314.12|6319.71|6319.71|6319.97|6319.97|6311.88|6311.88|0
1594200300000|2020-07-08 09:25:00|6317.9|6317.9|6323.78|6323.78|6324.03|6324.03|6317.9|6317.9|0
1594200600000|2020-07-08 09:30:00|6321.97|6321.97|6326.65|6326.65|6331.22|6331.22|6321.97|6321.97|0
1594200900000|2020-07-08 09:35:00|6323.04|6323.04|6326.35|6326.35|6326.44|6326.44|6323.04|6323.04|0
1594201200000|2020-07-08 09:40:00|6325.92|6325.92|6309.28|6309.28|6327.71|6327.71|6309.28|6309.28|0
1594201500000|2020-07-08 09:45:00|6308.93|6308.93|6314.9|6314.9|6315.12|6315.12|6306.85|6306.85|0
1594201800000|2020-07-08 09:50:00|6316.71|6316.71|6312.44|6312.44|6316.71|6316.71|6310.64|6310.64|0
1594202100000|2020-07-08 09:55:00|6310.64|6310.64|6318.77|6318.77|6318.77|6318.77|6310.64|6310.64|0
1594202400000|2020-07-08 10:00:00|6319.09|6319.09|6316.96|6316.96|6319.09|6319.09|6316.96|6316.96|0
1594202700000|2020-07-08 10:05:00|6320.58|6320.58|6318.14|6318.14|6320.58|6320.58|6318.14|6318.14|0
1594203000000|2020-07-08 10:10:00|6318.32|6318.32|6310.32|6310.32|6318.32|6318.32|6310|6310|0
1594203300000|2020-07-08 10:15:00|6310.97|6310.97|6314.94|6314.94|6315.03|6315.03|6310.66|6310.66|0
1594203600000|2020-07-08 10:20:00|6316.75|6316.75|6309.47|6309.47|6316.93|6316.93|6309.38|6309.38|0
1594203900000|2020-07-08 10:25:00|6308.56|6308.56|6313.98|6313.98|6313.98|6313.98|6308.56|6308.56|0
1594204200000|2020-07-08 10:30:00|6315.79|6315.79|6316.38|6316.38|6316.82|6316.82|6312.69|6312.69|0
1594204500000|2020-07-08 10:35:00|6318.18|6318.18|6322.69|6322.69|6322.69|6322.69|6316.56|6316.56|0
1594204800000|2020-07-08 10:40:00|6324.49|6324.49|6322.43|6322.43|6326.54|6326.54|6321.94|6321.94|0
1594205100000|2020-07-08 10:45:00|6322.88|6322.88|6325.64|6325.64|6325.64|6325.64|6322.67|6322.67|0
1594205400000|2020-07-08 10:50:00|6325.19|6325.19|6336.34|6336.34|6339.96|6339.96|6325.19|6325.19|0
1594205700000|2020-07-08 10:55:00|6334.54|6334.54|6337.33|6337.33|6337.7|6337.7|6334.08|6334.08|0
1594206000000|2020-07-08 11:00:00|6336.6|6336.6|6341.77|6341.77|6344.84|6344.84|6336.6|6336.6|0
1594206300000|2020-07-08 11:05:00|6343.57|6343.57|6342.71|6342.71|6343.73|6343.73|6340.9|6340.9|0
1594206600000|2020-07-08 11:10:00|6340.9|6340.9|6339.1|6339.1|6340.9|6340.9|6339.1|6339.1|0
1594206900000|2020-07-08 11:15:00|6337.29|6337.29|6339.64|6339.64|6339.64|6339.64|6336.03|6336.03|0
1594207200000|2020-07-08 11:20:00|6339.32|6339.32|6338.83|6338.83|6340.14|6340.14|6338.33|6338.33|0
1594207500000|2020-07-08 11:25:00|6340.64|6340.64|6344.25|6344.25|6344.25|6344.25|6340.64|6340.64|0
1594207800000|2020-07-08 11:30:00|6343.82|6343.82|6344.65|6344.65|6344.65|6344.65|6342.01|6342.01|0
1594208100000|2020-07-08 11:35:00|6344.43|6344.43|6348.57|6348.57|6348.57|6348.57|6339.01|6339.01|0
1594208400000|2020-07-08 11:40:00|6348.35|6348.35|6350.26|6350.26|6352.06|6352.06|6348.35|6348.35|0
1594208700000|2020-07-08 11:45:00|6348.45|6348.45|6341.34|6341.34|6349.39|6349.39|6339.54|6339.54|0
1594209000000|2020-07-08 11:50:00|6341.16|6341.16|6342.87|6342.87|6344.68|6344.68|6340.8|6340.8|0
1594209300000|2020-07-08 11:55:00|6343.09|6343.09|6343.09|6343.09|6343.27|6343.27|6337.67|6337.67|0
1594209600000|2020-07-08 12:00:00|6343.18|6343.18|6336.44|6336.44|6343.18|6343.18|6336.44|6336.44|0
1594209900000|2020-07-08 12:05:00|6336.35|6336.35|6333.53|6333.53|6340.32|6340.32|6333.53|6333.53|0
1594210200000|2020-07-08 12:10:00|6331.73|6331.73|6329.92|6329.92|6331.73|6331.73|6328.11|6328.11|0
1594210500000|2020-07-08 12:15:00|6328.11|6328.11|6318.17|6318.17|6328.11|6328.11|6318.17|6318.17|0
1594210800000|2020-07-08 12:20:00|6321.79|6321.79|6318.17|6318.17|6321.79|6321.79|6318.17|6318.17|0
1594211100000|2020-07-08 12:25:00|6319.98|6319.98|6319.31|6319.31|6321.08|6321.08|6319.09|6319.09|0
1594211400000|2020-07-08 12:30:00|6318.99|6318.99|6321.53|6321.53|6321.53|6321.53|6318.68|6318.68|0
1594211700000|2020-07-08 12:35:00|6314.31|6314.31|6314.53|6314.53|6314.53|6314.53|6313.94|6313.94|0
1594212000000|2020-07-08 12:40:00|6314.35|6314.35|6320.07|6320.07|6321.42|6321.42|6314.03|6314.03|0
1594212300000|2020-07-08 12:45:00|6321.87|6321.87|6323.32|6323.32|6326.48|6326.48|6320.93|6320.93|0
1594212600000|2020-07-08 12:50:00|6319.71|6319.71|6321.7|6321.7|6321.7|6321.7|6319.71|6319.71|0
1594212900000|2020-07-08 12:55:00|6318.08|6318.08|6318.95|6318.95|6318.95|6318.95|6318.08|6318.08|0
1594213200000|2020-07-08 13:00:00|6322.57|6322.57|6322.22|6322.22|6325.68|6325.68|6322.07|6322.07|0
1594213500000|2020-07-08 13:05:00|6320.41|6320.41|6307.9|6307.9|6321.26|6321.26|6307.85|6307.85|0
1594213800000|2020-07-08 13:10:00|6308.34|6308.34|6310.99|6310.99|6314.6|6314.6|6307.38|6307.38|0
1594214100000|2020-07-08 13:15:00|6310.04|6310.04|6308.33|6308.33|6310.04|6310.04|6306.43|6306.43|0
1594214400000|2020-07-08 13:20:00|6306.52|6306.52|6304.55|6304.55|6306.52|6306.52|6299.29|6299.29|0
1594214700000|2020-07-08 13:25:00|6304.76|6304.76|6305.16|6305.16|6308.59|6308.59|6303.17|6303.17|0
1594215000000|2020-07-08 13:30:00|6304.8|6304.8|6315.45|6315.45|6317.25|6317.25|6302.41|6302.41|0
1594215300000|2020-07-08 13:35:00|6317.26|6317.26|6322.04|6322.04|6323.19|6323.19|6313.01|6313.01|0
1594215600000|2020-07-08 13:40:00|6318.43|6318.43|6320.71|6320.71|6324.32|6324.32|6318.25|6318.25|0
1594215900000|2020-07-08 13:45:00|6320.93|6320.93|6316|6316|6320.93|6320.93|6316|6316|0
1594216200000|2020-07-08 13:50:00|6317.8|6317.8|6332.1|6332.1|6333.91|6333.91|6316|6316|0
1594216500000|2020-07-08 13:55:00|6332.42|6332.42|6332.76|6332.76|6338.38|6338.38|6330.61|6330.61|0
1594216800000|2020-07-08 14:00:00|6332.54|6332.54|6331.53|6331.53|6340.57|6340.57|6328.5|6328.5|0
1594217100000|2020-07-08 14:05:00|6332.48|6332.48|6334.97|6334.97|6339.71|6339.71|6332.48|6332.48|0
1594217400000|2020-07-08 14:10:00|6335.24|6335.24|6337.73|6337.73|6345.01|6345.01|6331.18|6331.18|0
1594217700000|2020-07-08 14:15:00|6334.12|6334.12|6344.64|6344.64|6346.45|6346.45|6334.12|6334.12|0
1594218000000|2020-07-08 14:20:00|6345.01|6345.01|6342.57|6342.57|6346.99|6346.99|6342.57|6342.57|0
1594218300000|2020-07-08 14:25:00|6340.76|6340.76|6336.05|6336.05|6342.88|6342.88|6334.24|6334.24|0
1594218600000|2020-07-08 14:30:00|6334.24|6334.24|6343.84|6343.84|6345.3|6345.3|6334.24|6334.24|0
1594218900000|2020-07-08 14:35:00|6340.22|6340.22|6341.9|6341.9|6343.66|6343.66|6339.28|6339.28|0
1594219200000|2020-07-08 14:40:00|6340.09|6340.09|6336.85|6336.85|6344.02|6344.02|6334.36|6334.36|0
1594219500000|2020-07-08 14:45:00|6335.05|6335.05|6336.56|6336.56|6340.48|6340.48|6333.25|6333.25|0
1594219800000|2020-07-08 14:50:00|6336.78|6336.78|6339.31|6339.31|6339.53|6339.53|6335|6335|0
1594220100000|2020-07-08 14:55:00|6337.51|6337.51|6337.06|6337.06|6337.51|6337.51|6330.92|6330.92|0
1594220400000|2020-07-08 15:00:00|6337.28|6337.28|6329.42|6329.42|6337.28|6337.28|6326.21|6326.21|0
1594220700000|2020-07-08 15:05:00|6325.81|6325.81|6317.96|6317.96|6331.23|6331.23|6315.7|6315.7|0
1594221000000|2020-07-08 15:10:00|6319.77|6319.77|6320.02|6320.02|6321.57|6321.57|6319.55|6319.55|0
1594221300000|2020-07-08 15:15:00|6320.24|6320.24|6315.24|6315.24|6322.01|6322.01|6313.43|6313.43|0
1594221600000|2020-07-08 15:20:00|6309.82|6309.82|6299.93|6299.93|6309.82|6309.82|6299.93|6299.93|0
1594221900000|2020-07-08 15:25:00|6300.48|6300.48|6297.49|6297.49|6300.48|6300.48|6291.54|6291.54|0
1594278900000|2020-07-09 07:15:00|6314.66|6314.66|6325.22|6325.22|6325.22|6325.22|6306.09|6306.09|0
1594279200000|2020-07-09 07:20:00|6321.61|6321.61|6321.86|6321.86|6324.14|6324.14|6316.19|6316.19|0
1594279500000|2020-07-09 07:25:00|6323.67|6323.67|6326.83|6326.83|6329.09|6329.09|6321.86|6321.86|0
1594279800000|2020-07-09 07:30:00|6330.45|6330.45|6318.75|6318.75|6332.79|6332.79|6318.1|6318.1|0
1594280100000|2020-07-09 07:35:00|6316.94|6316.94|6328.19|6328.19|6330|6330|6316.94|6316.94|0
1594280400000|2020-07-09 07:40:00|6330|6330|6321.37|6321.37|6330|6330|6321.37|6321.37|0
1594280700000|2020-07-09 07:45:00|6324.98|6324.98|6322.84|6322.84|6327.63|6327.63|6322.39|6322.39|0
1594281000000|2020-07-09 07:50:00|6323.05|6323.05|6324.43|6324.43|6330.35|6330.35|6322.68|6322.68|0
1594281300000|2020-07-09 07:55:00|6320.82|6320.82|6333.19|6333.19|6335|6335|6320.82|6320.82|0
1594281600000|2020-07-09 08:00:00|6333.51|6333.51|6325.13|6325.13|6333.51|6333.51|6323.32|6323.32|0
1594281900000|2020-07-09 08:05:00|6330.55|6330.55|6340.78|6340.78|6342.58|6342.58|6327.47|6327.47|0
1594282200000|2020-07-09 08:10:00|6341.14|6341.14|6340.61|6340.61|6344.23|6344.23|6340.61|6340.61|0
1594282500000|2020-07-09 08:15:00|6338.81|6338.81|6334.88|6334.88|6338.81|6338.81|6334.88|6334.88|0
1594282800000|2020-07-09 08:20:00|6338.49|6338.49|6341.37|6341.37|6342.1|6342.1|6337.76|6337.76|0
1594283100000|2020-07-09 08:25:00|6343.18|6343.18|6339.57|6339.57|6343.18|6343.18|6339.57|6339.57|0
1594283400000|2020-07-09 08:30:00|6339.39|6339.39|6328.57|6328.57|6339.39|6339.39|6328.57|6328.57|0
1594283700000|2020-07-09 08:35:00|6330.38|6330.38|6340.57|6340.57|6340.57|6340.57|6328.57|6328.57|0
1594284000000|2020-07-09 08:40:00|6336.96|6336.96|6333.16|6333.16|6336.96|6336.96|6329.73|6329.73|0
1594284300000|2020-07-09 08:45:00|6331.36|6331.36|6328.82|6328.82|6333.16|6333.16|6328.64|6328.64|0
1594284600000|2020-07-09 08:50:00|6328.6|6328.6|6322.78|6322.78|6328.6|6328.6|6320.35|6320.35|0
1594284900000|2020-07-09 08:55:00|6322.57|6322.57|6322.2|6322.2|6329.79|6329.79|6318.59|6318.59|0
1594285200000|2020-07-09 09:00:00|6321.89|6321.89|6324.19|6324.19|6324.42|6324.42|6321.89|6321.89|0
1594285500000|2020-07-09 09:05:00|6324.37|6324.37|6325.82|6325.82|6325.82|6325.82|6320.4|6320.4|0
1594285800000|2020-07-09 09:10:00|6324.01|6324.01|6328.07|6328.07|6328.29|6328.29|6324.01|6324.01|0
1594286100000|2020-07-09 09:15:00|6324.46|6324.46|6307.46|6307.46|6324.46|6324.46|6307.28|6307.28|0
1594286400000|2020-07-09 09:20:00|6307.23|6307.23|6294.92|6294.92|6307.23|6307.23|6294.92|6294.92|0
1594286700000|2020-07-09 09:25:00|6294|6294|6294.21|6294.21|6299.63|6299.63|6293.64|6293.64|0
1594287000000|2020-07-09 09:30:00|6296.02|6296.02|6298.24|6298.24|6298.87|6298.87|6295.25|6295.25|0
1594287300000|2020-07-09 09:35:00|6297.92|6297.92|6299.59|6299.59|6299.59|6299.59|6295.8|6295.8|0
1594287600000|2020-07-09 09:40:00|6303.2|6303.2|6303.88|6303.88|6305.01|6305.01|6299.59|6299.59|0
1594287900000|2020-07-09 09:45:00|6304.51|6304.51|6308.02|6308.02|6317.97|6317.97|6304.51|6304.51|0
1594288200000|2020-07-09 09:50:00|6307.81|6307.81|6311.19|6311.19|6311.19|6311.19|6307.58|6307.58|0
1594288500000|2020-07-09 09:55:00|6314.8|6314.8|6322.26|6322.26|6324.06|6324.06|6314.8|6314.8|0
1594288800000|2020-07-09 10:00:00|6324.06|6324.06|6326.82|6326.82|6329.48|6329.48|6322.26|6322.26|0
1594289100000|2020-07-09 10:05:00|6323.21|6323.21|6321.85|6321.85|6324.38|6324.38|6321.85|6321.85|0
1594289400000|2020-07-09 10:10:00|6320.05|6320.05|6318.24|6318.24|6320.05|6320.05|6318.24|6318.24|0
1594289700000|2020-07-09 10:15:00|6320.05|6320.05|6323.93|6323.93|6323.93|6323.93|6318.24|6318.24|0
1594290000000|2020-07-09 10:20:00|6322.12|6322.12|6321.11|6321.11|6323.93|6323.93|6321.11|6321.11|0
1594290300000|2020-07-09 10:25:00|6319.3|6319.3|6321.88|6321.88|6325.04|6325.04|6319.3|6319.3|0
1594290600000|2020-07-09 10:30:00|6320.08|6320.08|6317.34|6317.34|6323.52|6323.52|6317.34|6317.34|0
1594290900000|2020-07-09 10:35:00|6317.03|6317.03|6318.6|6318.6|6318.6|6318.6|6316.79|6316.79|0
1594291200000|2020-07-09 10:40:00|6316.79|6316.79|6314.5|6314.5|6317.52|6317.52|6313.59|6313.59|0
1594291500000|2020-07-09 10:45:00|6314.94|6314.94|6314.36|6314.36|6316.66|6316.66|6314.36|6314.36|0
1594291800000|2020-07-09 10:50:00|6312.55|6312.55|6302.43|6302.43|6312.55|6312.55|6302.43|6302.43|0
1594292100000|2020-07-09 10:55:00|6302.7|6302.7|6315.83|6315.83|6315.83|6315.83|6302.57|6302.57|0
1594292400000|2020-07-09 11:00:00|6312.21|6312.21|6316.04|6316.04|6317.85|6317.85|6310.62|6310.62|0
1594292700000|2020-07-09 11:05:00|6316.36|6316.36|6318.26|6318.26|6319.06|6319.06|6316.36|6316.36|0
1594293000000|2020-07-09 11:10:00|6320.07|6320.07|6322.38|6322.38|6322.38|6322.38|6318.03|6318.03|0
1594293300000|2020-07-09 11:15:00|6320.57|6320.57|6324.5|6324.5|6324.5|6324.5|6320.57|6320.57|0
1594293600000|2020-07-09 11:20:00|6322.69|6322.69|6324.5|6324.5|6324.5|6324.5|6322.69|6322.69|0
1594293900000|2020-07-09 11:25:00|6325.13|6325.13|6332.31|6332.31|6332.57|6332.57|6323.09|6323.09|0
1594294200000|2020-07-09 11:30:00|6332.57|6332.57|6326.48|6326.48|6332.57|6332.57|6326.48|6326.48|0
1594294500000|2020-07-09 11:35:00|6328.28|6328.28|6328.1|6328.1|6330.09|6330.09|6328.1|6328.1|0
1594294800000|2020-07-09 11:40:00|6329.93|6329.93|6329.93|6329.93|6329.93|6329.93|6329.93|6329.93|0
1594295100000|2020-07-09 11:45:00|6331.73|6331.73|6333.09|6333.09|6333.17|6333.17|6329.38|6329.38|0
1594295400000|2020-07-09 11:50:00|6333|6333|6336.85|6336.85|6336.94|6336.94|6333|6333|0
1594295700000|2020-07-09 11:55:00|6335.04|6335.04|6336.71|6336.71|6338.52|6338.52|6334.72|6334.72|0
1594296000000|2020-07-09 12:00:00|6338.52|6338.52|6337.89|6337.89|6339.7|6339.7|6337.89|6337.89|0
1594296300000|2020-07-09 12:05:00|6336.31|6336.31|6337.9|6337.9|6339.92|6339.92|6336.31|6336.31|0
1594296600000|2020-07-09 12:10:00|6338.85|6338.85|6337.18|6337.18|6338.85|6338.85|6335.78|6335.78|0
1594296900000|2020-07-09 12:15:00|6337.49|6337.49|6342.48|6342.48|6342.48|6342.48|6337.06|6337.06|0
1594297200000|2020-07-09 12:20:00|6344.29|6344.29|6348.35|6348.35|6350.15|6350.15|6344.29|6344.29|0
1594297500000|2020-07-09 12:25:00|6350.15|6350.15|6363.24|6363.24|6363.24|6363.24|6350.15|6350.15|0
1594297800000|2020-07-09 12:30:00|6365.05|6365.05|6363.24|6363.24|6365.05|6365.05|6359.63|6359.63|0
1594298100000|2020-07-09 12:35:00|6365.05|6365.05|6370.47|6370.47|6372.28|6372.28|6363.24|6363.24|0
1594298400000|2020-07-09 12:40:00|6372.28|6372.28|6360.67|6360.67|6372.28|6372.28|6360.67|6360.67|0
1594298700000|2020-07-09 12:45:00|6364.28|6364.28|6369.47|6369.47|6369.47|6369.47|6360.67|6360.67|0
1594299000000|2020-07-09 12:50:00|6364.05|6364.05|6359.37|6359.37|6367.66|6367.66|6358|6358|0
1594299300000|2020-07-09 12:55:00|6357.56|6357.56|6361.06|6361.06|6366.91|6366.91|6357.56|6357.56|0
1594299600000|2020-07-09 13:00:00|6360.61|6360.61|6349.31|6349.31|6360.61|6360.61|6344.35|6344.35|0
1594299900000|2020-07-09 13:05:00|6347.5|6347.5|6347.32|6347.32|6352.92|6352.92|6347.32|6347.32|0
1594300200000|2020-07-09 13:10:00|6349.13|6349.13|6352.74|6352.74|6352.74|6352.74|6349.13|6349.13|0
1594300500000|2020-07-09 13:15:00|6343.71|6343.71|6343.71|6343.71|6347.32|6347.32|6341.9|6341.9|0
1594300800000|2020-07-09 13:20:00|6341.9|6341.9|6341.9|6341.9|6343.71|6343.71|6338.29|6338.29|0
1594301100000|2020-07-09 13:25:00|6342.22|6342.22|6340.41|6340.41|6342.22|6342.22|6338.6|6338.6|0
1594301400000|2020-07-09 13:30:00|6342.22|6342.22|6322.85|6322.85|6342.22|6342.22|6322.85|6322.85|0
1594301700000|2020-07-09 13:35:00|6321.04|6321.04|6300.01|6300.01|6322.85|6322.85|6300.01|6300.01|0
1594302000000|2020-07-09 13:40:00|6296.39|6296.39|6298.6|6298.6|6302.21|6302.21|6294.76|6294.76|0
1594302300000|2020-07-09 13:45:00|6291.37|6291.37|6285.05|6285.05|6296.33|6296.33|6281.43|6281.43|0
1594302600000|2020-07-09 13:50:00|6288.66|6288.66|6279.1|6279.1|6288.66|6288.66|6274.21|6274.21|0
1594302900000|2020-07-09 13:55:00|6277.3|6277.3|6293.83|6293.83|6293.83|6293.83|6275.49|6275.49|0
1594303200000|2020-07-09 14:00:00|6297.45|6297.45|6303.32|6303.32|6306.93|6306.93|6296.18|6296.18|0
1594303500000|2020-07-09 14:05:00|6301.52|6301.52|6305.58|6305.58|6305.76|6305.76|6301.52|6301.52|0
1594303800000|2020-07-09 14:10:00|6305.81|6305.81|6296.33|6296.33|6306.04|6306.04|6291.14|6291.14|0
1594304100000|2020-07-09 14:15:00|6289.1|6289.1|6273.64|6273.64|6289.1|6289.1|6273.64|6273.64|0
1594304400000|2020-07-09 14:20:00|6273.55|6273.55|6278.79|6278.79|6278.97|6278.97|6273.55|6273.55|0
1594304700000|2020-07-09 14:25:00|6279.16|6279.16|6273.74|6273.74|6279.16|6279.16|6271.93|6271.93|0
1594305000000|2020-07-09 14:30:00|6277.35|6277.35|6274.39|6274.39|6277.35|6277.35|6270.78|6270.78|0
1594305300000|2020-07-09 14:35:00|6270.78|6270.78|6256.06|6256.06|6272.58|6272.58|6256.06|6256.06|0
1594305600000|2020-07-09 14:40:00|6257.86|6257.86|6256.51|6256.51|6263.96|6263.96|6254.7|6254.7|0
1594305900000|2020-07-09 14:45:00|6252.9|6252.9|6259.93|6259.93|6264.23|6264.23|6252.58|6252.58|0
1594306200000|2020-07-09 14:50:00|6252.7|6252.7|6249.38|6249.38|6257.59|6257.59|6249.38|6249.38|0
1594306500000|2020-07-09 14:55:00|6247.57|6247.57|6229.39|6229.39|6247.57|6247.57|6228.33|6228.33|0
1594306800000|2020-07-09 15:00:00|6229.16|6229.16|6212.95|6212.95|6230.97|6230.97|6205.72|6205.72|0
1594307100000|2020-07-09 15:05:00|6212.63|6212.63|6213.07|6213.07|6220.29|6220.29|6209.02|6209.02|0
1594307400000|2020-07-09 15:10:00|6214.88|6214.88|6216.82|6216.82|6220.75|6220.75|6212.61|6212.61|0
1594307700000|2020-07-09 15:15:00|6217.25|6217.25|6197.43|6197.43|6218.63|6218.63|6197.43|6197.43|0
1594308000000|2020-07-09 15:20:00|6196.8|6196.8|6205.77|6205.77|6208.73|6208.73|6196.8|6196.8|0
1594308300000|2020-07-09 15:25:00|6205.45|6205.45|6213.64|6213.64|6218.98|6218.98|6200.03|6200.03|0
1594365300000|2020-07-10 07:15:00|6176.41|6176.41|6176.05|6176.05|6183.37|6183.37|6173.8|6173.8|0
1594365600000|2020-07-10 07:20:00|6177.86|6177.86|6199.13|6199.13|6206.36|6206.36|6175.25|6175.25|0
1594365900000|2020-07-10 07:25:00|6195.52|6195.52|6201.81|6201.81|6201.81|6201.81|6190.23|6190.23|0
1594366200000|2020-07-10 07:30:00|6203.15|6203.15|6207.05|6207.05|6214.45|6214.45|6203.15|6203.15|0
1594366500000|2020-07-10 07:35:00|6207.14|6207.14|6198.24|6198.24|6207.14|6207.14|6195.21|6195.21|0
1594366800000|2020-07-10 07:40:00|6197.29|6197.29|6196.74|6196.74|6201.15|6201.15|6191.05|6191.05|0
1594367100000|2020-07-10 07:45:00|6196.65|6196.65|6211.22|6211.22|6211.85|6211.85|6194.39|6194.39|0
1594367400000|2020-07-10 07:50:00|6214.84|6214.84|6224.57|6224.57|6231.8|6231.8|6213.7|6213.7|0
1594367700000|2020-07-10 07:55:00|6224.66|6224.66|6227.27|6227.27|6227.72|6227.72|6219.15|6219.15|0
1594368000000|2020-07-10 08:00:00|6234.5|6234.5|6259.37|6259.37|6266.61|6266.61|6232.16|6232.16|0
1594368300000|2020-07-10 08:05:00|6259.06|6259.06|6263.2|6263.2|6266.63|6266.63|6249.14|6249.14|0
1594368600000|2020-07-10 08:10:00|6266.81|6266.81|6255.34|6255.34|6268.62|6268.62|6253.53|6253.53|0
1594368900000|2020-07-10 08:15:00|6260.76|6260.76|6257.02|6257.02|6264.25|6264.25|6253.41|6253.41|0
1594369200000|2020-07-10 08:20:00|6257.2|6257.2|6266.98|6266.98|6266.98|6266.98|6255.06|6255.06|0
1594369500000|2020-07-10 08:25:00|6265.17|6265.17|6272.99|6272.99|6272.99|6272.99|6265.17|6265.17|0
1594369800000|2020-07-10 08:30:00|6273.21|6273.21|6260.26|6260.26|6276.82|6276.82|6258.45|6258.45|0
1594370100000|2020-07-10 08:35:00|6262.07|6262.07|6262.07|6262.07|6264.19|6264.19|6260.26|6260.26|0
1594370400000|2020-07-10 08:40:00|6261.63|6261.63|6261.41|6261.41|6263.22|6263.22|6255.99|6255.99|0
1594370700000|2020-07-10 08:45:00|6266.83|6266.83|6254.44|6254.44|6270.45|6270.45|6254.44|6254.44|0
1594371000000|2020-07-10 08:50:00|6256.25|6256.25|6255.3|6255.3|6256.25|6256.25|6252.64|6252.64|0
1594371300000|2020-07-10 08:55:00|6257.11|6257.11|6262.53|6262.53|6262.53|6262.53|6253.5|6253.5|0
1594371600000|2020-07-10 09:00:00|6264.34|6264.34|6268.77|6268.77|6273.55|6273.55|6264.34|6264.34|0
1594371900000|2020-07-10 09:05:00|6270.58|6270.58|6261.54|6261.54|6270.58|6270.58|6261.54|6261.54|0
1594372200000|2020-07-10 09:10:00|6261.01|6261.01|6263.85|6263.85|6265.66|6265.66|6260.24|6260.24|0
1594372500000|2020-07-10 09:15:00|6269.27|6269.27|6276.7|6276.7|6276.7|6276.7|6267.46|6267.46|0
1594372800000|2020-07-10 09:20:00|6274.9|6274.9|6283.65|6283.65|6284.92|6284.92|6274.9|6274.9|0
1594373100000|2020-07-10 09:25:00|6285.46|6285.46|6286.81|6286.81|6290.42|6290.42|6285|6285|0
1594373400000|2020-07-10 09:30:00|6285|6285|6286.09|6286.09|6291.51|6291.51|6282.83|6282.83|0
1594373700000|2020-07-10 09:35:00|6289.7|6289.7|6288.36|6288.36|6290.25|6290.25|6288.09|6288.09|0
1594374000000|2020-07-10 09:40:00|6290.16|6290.16|6288.36|6288.36|6290.16|6290.16|6288.36|6288.36|0
1594374300000|2020-07-10 09:45:00|6281.13|6281.13|6284.95|6284.95|6284.95|6284.95|6277.2|6277.2|0
1594374600000|2020-07-10 09:50:00|6284.72|6284.72|6294.19|6294.19|6296|6296|6284.72|6284.72|0
1594374900000|2020-07-10 09:55:00|6292.39|6292.39|6284.07|6284.07|6292.6|6292.6|6284.07|6284.07|0
1594375200000|2020-07-10 10:00:00|6285.88|6285.88|6282.81|6282.81|6288.13|6288.13|6282.81|6282.81|0
1594375500000|2020-07-10 10:05:00|6286.42|6286.42|6282.31|6282.31|6286.6|6286.6|6282.31|6282.31|0
1594375800000|2020-07-10 10:10:00|6287.73|6287.73|6286.03|6286.03|6288.15|6288.15|6283.41|6283.41|0
1594376100000|2020-07-10 10:15:00|6286.39|6286.39|6278.21|6278.21|6286.39|6286.39|6275.37|6275.37|0
1594376400000|2020-07-10 10:20:00|6274.59|6274.59|6275.09|6275.09|6276.4|6276.4|6274.59|6274.59|0
1594376700000|2020-07-10 10:25:00|6278.7|6278.7|6278.7|6278.7|6280.51|6280.51|6276.89|6276.89|0
1594377000000|2020-07-10 10:30:00|6279.01|6279.01|6284.79|6284.79|6284.79|6284.79|6279.01|6279.01|0
1594377300000|2020-07-10 10:35:00|6286.6|6286.6|6300.15|6300.15|6300.15|6300.15|6286.6|6286.6|0
1594377600000|2020-07-10 10:40:00|6300.58|6300.58|6299.55|6299.55|6303.8|6303.8|6299.55|6299.55|0
1594377900000|2020-07-10 10:45:00|6299.78|6299.78|6296.13|6296.13|6300.24|6300.24|6296.13|6296.13|0
1594378200000|2020-07-10 10:50:00|6297.94|6297.94|6299.84|6299.84|6300.06|6300.06|6297.94|6297.94|0
1594378500000|2020-07-10 10:55:00|6300.02|6300.02|6303.78|6303.78|6303.78|6303.78|6300.02|6300.02|0
1594378800000|2020-07-10 11:00:00|6300.67|6300.67|6309.05|6309.05|6309.05|6309.05|6300.21|6300.21|0
1594379100000|2020-07-10 11:05:00|6308.74|6308.74|6315.21|6315.21|6318.51|6318.51|6307.67|6307.67|0
1594379400000|2020-07-10 11:10:00|6313.41|6313.41|6315.21|6315.21|6317.02|6317.02|6313.41|6313.41|0
1594379700000|2020-07-10 11:15:00|6314.76|6314.76|6314.21|6314.21|6314.76|6314.76|6310.6|6310.6|0
1594380000000|2020-07-10 11:20:00|6313.9|6313.9|6326.44|6326.44|6326.44|6326.44|6313.9|6313.9|0
1594380300000|2020-07-10 11:25:00|6322.83|6322.83|6321.46|6321.46|6323.27|6323.27|6319.65|6319.65|0
1594380600000|2020-07-10 11:30:00|6323.27|6323.27|6311.81|6311.81|6323.27|6323.27|6311.81|6311.81|0
1594380900000|2020-07-10 11:35:00|6314.91|6314.91|6310.75|6310.75|6315.05|6315.05|6308.73|6308.73|0
1594381200000|2020-07-10 11:40:00|6307.13|6307.13|6311.06|6311.06|6311.06|6311.06|6307.13|6307.13|0
1594381500000|2020-07-10 11:45:00|6316.48|6316.48|6301.47|6301.47|6316.48|6316.48|6301.47|6301.47|0
1594381800000|2020-07-10 11:50:00|6301.7|6301.7|6303.51|6303.51|6303.59|6303.59|6299.89|6299.89|0
1594382100000|2020-07-10 11:55:00|6305.31|6305.31|6305.31|6305.31|6305.31|6305.31|6305.31|6305.31|0
1594382400000|2020-07-10 12:00:00|6303.51|6303.51|6307.28|6307.28|6307.28|6307.28|6303.51|6303.51|0
1594382700000|2020-07-10 12:05:00|6309.09|6309.09|6309.32|6309.32|6309.32|6309.32|6307.19|6307.19|0
1594383000000|2020-07-10 12:10:00|6303.9|6303.9|6301.12|6301.12|6303.9|6303.9|6301.12|6301.12|0
1594383300000|2020-07-10 12:15:00|6301.21|6301.21|6302.93|6302.93|6302.93|6302.93|6297.6|6297.6|0
1594383600000|2020-07-10 12:20:00|6301.13|6301.13|6299.37|6299.37|6302.62|6302.62|6299|6299|0
1594383900000|2020-07-10 12:25:00|6299.19|6299.19|6298.82|6298.82|6300.63|6300.63|6294.89|6294.89|0
1594384200000|2020-07-10 12:30:00|6304.24|6304.24|6312.46|6312.46|6316.07|6316.07|6304.24|6304.24|0
1594384500000|2020-07-10 12:35:00|6316.07|6316.07|6339.09|6339.09|6339.09|6339.09|6316.07|6316.07|0
1594384800000|2020-07-10 12:40:00|6346.32|6346.32|6326|6326|6348.13|6348.13|6326|6326|0
1594385100000|2020-07-10 12:45:00|6325.68|6325.68|6317.12|6317.12|6325.68|6325.68|6317.12|6317.12|0
1594385400000|2020-07-10 12:50:00|6317.21|6317.21|6317.22|6317.22|6320.83|6320.83|6317.21|6317.21|0
1594385700000|2020-07-10 12:55:00|6319.02|6319.02|6317.22|6317.22|6319.02|6319.02|6317.22|6317.22|0
1594386000000|2020-07-10 13:00:00|6319.02|6319.02|6329.69|6329.69|6329.69|6329.69|6318.76|6318.76|0
1594386300000|2020-07-10 13:05:00|6329.47|6329.47|6321.76|6321.76|6329.47|6329.47|6321.4|6321.4|0
1594386600000|2020-07-10 13:10:00|6319.95|6319.95|6325.25|6325.25|6325.25|6325.25|6318.97|6318.97|0
1594386900000|2020-07-10 13:15:00|6325.8|6325.8|6325.25|6325.25|6325.8|6325.8|6325.25|6325.25|0
1594387200000|2020-07-10 13:20:00|6328.86|6328.86|6326.61|6326.61|6328.86|6328.86|6326.61|6326.61|0
1594387500000|2020-07-10 13:25:00|6324.8|6324.8|6330.22|6330.22|6332.03|6332.03|6324.8|6324.8|0
1594387800000|2020-07-10 13:30:00|6332.03|6332.03|6323.26|6323.26|6339.7|6339.7|6323.26|6323.26|0
1594388100000|2020-07-10 13:35:00|6323.18|6323.18|6342.96|6342.96|6343.05|6343.05|6319.56|6319.56|0
1594388400000|2020-07-10 13:40:00|6346.57|6346.57|6343.71|6343.71|6349.34|6349.34|6332.55|6332.55|0
1594388700000|2020-07-10 13:45:00|6341.9|6341.9|6332.8|6332.8|6341.9|6341.9|6332.8|6332.8|0
1594389000000|2020-07-10 13:50:00|6333.07|6333.07|6318.12|6318.12|6334.87|6334.87|6312.7|6312.7|0
1594389300000|2020-07-10 13:55:00|6317.81|6317.81|6315.24|6315.24|6320.88|6320.88|6309.95|6309.95|0
1594389600000|2020-07-10 14:00:00|6309.82|6309.82|6302.77|6302.77|6311.68|6311.68|6302.77|6302.77|0
1594389900000|2020-07-10 14:05:00|6300.96|6300.96|6304.29|6304.29|6304.57|6304.57|6300.96|6300.96|0
1594390200000|2020-07-10 14:10:00|6304.61|6304.61|6314.36|6314.36|6316.17|6316.17|6304.61|6304.61|0
1594390500000|2020-07-10 14:15:00|6316.17|6316.17|6307.13|6307.13|6317.97|6317.97|6307.13|6307.13|0
1594390800000|2020-07-10 14:20:00|6306.92|6306.92|6304.88|6304.88|6310.35|6310.35|6302.86|6302.86|0
1594391100000|2020-07-10 14:25:00|6313.91|6313.91|6327.09|6327.09|6327.09|6327.09|6313.91|6313.91|0
1594391400000|2020-07-10 14:30:00|6323.48|6323.48|6334.03|6334.03|6335.84|6335.84|6321.67|6321.67|0
1594391700000|2020-07-10 14:35:00|6337.65|6337.65|6339|6339|6339|6339|6333.35|6333.35|0
1594392000000|2020-07-10 14:40:00|6337.19|6337.19|6354.52|6354.52|6359.31|6359.31|6337.19|6337.19|0
1594392300000|2020-07-10 14:45:00|6358.14|6358.14|6355.92|6355.92|6359.94|6359.94|6352.31|6352.31|0
1594392600000|2020-07-10 14:50:00|6354.12|6354.12|6355.47|6355.47|6355.47|6355.47|6347.98|6347.98|0
1594392900000|2020-07-10 14:55:00|6357.28|6357.28|6355.47|6355.47|6357.28|6357.28|6350.05|6350.05|0
1594393200000|2020-07-10 15:00:00|6357.28|6357.28|6342.31|6342.31|6361.21|6361.21|6342.31|6342.31|0
1594393500000|2020-07-10 15:05:00|6345.92|6345.92|6359.06|6359.06|6360.86|6360.86|6345.92|6345.92|0
1594393800000|2020-07-10 15:10:00|6360.86|6360.86|6358.35|6358.35|6361.96|6361.96|6354.95|6354.95|0
1594394100000|2020-07-10 15:15:00|6358.03|6358.03|6356.35|6356.35|6361.37|6361.37|6355.99|6355.99|0
1594394400000|2020-07-10 15:20:00|6356.98|6356.98|6353.93|6353.93|6356.98|6356.98|6349.12|6349.12|0
1594394700000|2020-07-10 15:25:00|6353.61|6353.61|6367.26|6367.26|6371.32|6371.32|6352.34|6352.34|0
1594624500000|2020-07-13 07:15:00|6438.41|6438.41|6444.82|6444.82|6444.82|6444.82|6432.52|6432.52|0
1594624800000|2020-07-13 07:20:00|6443.87|6443.87|6450.64|6450.64|6457.87|6457.87|6440.35|6440.35|0
1594625100000|2020-07-13 07:25:00|6452.45|6452.45|6434.44|6434.44|6452.45|6452.45|6432.63|6432.63|0
1594625400000|2020-07-13 07:30:00|6438.05|6438.05|6455.22|6455.22|6455.22|6455.22|6436.24|6436.24|0
1594625700000|2020-07-13 07:35:00|6453.41|6453.41|6454.48|6454.48|6465.64|6465.64|6452.68|6452.68|0
1594626000000|2020-07-13 07:40:00|6456.29|6456.29|6449.71|6449.71|6456.29|6456.29|6446.1|6446.1|0
1594626300000|2020-07-13 07:45:00|6447.91|6447.91|6445.87|6445.87|6454.9|6454.9|6445.87|6445.87|0
1594626600000|2020-07-13 07:50:00|6446.67|6446.67|6439.13|6439.13|6448.48|6448.48|6437.32|6437.32|0
1594626900000|2020-07-13 07:55:00|6443.29|6443.29|6437.96|6437.96|6445.65|6445.65|6436.16|6436.16|0
1594627200000|2020-07-13 08:00:00|6434.35|6434.35|6426.42|6426.42|6439.06|6439.06|6426.42|6426.42|0
1594627500000|2020-07-13 08:05:00|6426.69|6426.69|6433.06|6433.06|6434.86|6434.86|6421.27|6421.27|0
1594627800000|2020-07-13 08:10:00|6434.86|6434.86|6438.39|6438.39|6441.57|6441.57|6433.69|6433.69|0
1594628100000|2020-07-13 08:15:00|6438.75|6438.75|6419.1|6419.1|6438.75|6438.75|6419.1|6419.1|0
1594628400000|2020-07-13 08:20:00|6420.91|6420.91|6417.3|6417.3|6426.33|6426.33|6411.88|6411.88|0
1594628700000|2020-07-13 08:25:00|6415.49|6415.49|6421.65|6421.65|6421.65|6421.65|6413.78|6413.78|0
1594629000000|2020-07-13 08:30:00|6418.04|6418.04|6401.06|6401.06|6421.65|6421.65|6401.06|6401.06|0
1594629300000|2020-07-13 08:35:00|6401.24|6401.24|6412.51|6412.51|6412.51|6412.51|6401.24|6401.24|0
1594629600000|2020-07-13 08:40:00|6408.9|6408.9|6422.4|6422.4|6422.58|6422.58|6408.25|6408.25|0
1594629900000|2020-07-13 08:45:00|6424.2|6424.2|6429.62|6429.62|6429.62|6429.62|6424.2|6424.2|0
1594630200000|2020-07-13 08:50:00|6429.44|6429.44|6429.34|6429.34|6433.27|6433.27|6429.34|6429.34|0
1594630500000|2020-07-13 08:55:00|6428.71|6428.71|6427.9|6427.9|6428.93|6428.93|6424.29|6424.29|0
1594630800000|2020-07-13 09:00:00|6428.22|6428.22|6444.97|6444.97|6446.23|6446.23|6428.22|6428.22|0
1594631100000|2020-07-13 09:05:00|6443.16|6443.16|6445.29|6445.29|6448.9|6448.9|6443.16|6443.16|0
1594631400000|2020-07-13 09:10:00|6445.07|6445.07|6450.49|6450.49|6450.49|6450.49|6445.07|6445.07|0
1594631700000|2020-07-13 09:15:00|6450.71|6450.71|6458.25|6458.25|6458.25|6458.25|6450.71|6450.71|0
1594632000000|2020-07-13 09:20:00|6457.59|6457.59|6453.98|6453.98|6459.4|6459.4|6451.54|6451.54|0
1594632300000|2020-07-13 09:25:00|6457.59|6457.59|6459.72|6459.72|6459.72|6459.72|6457.59|6457.59|0
1594632600000|2020-07-13 09:30:00|6456.1|6456.1|6456.1|6456.1|6456.1|6456.1|6456.1|6456.1|0
1594632900000|2020-07-13 09:35:00|6459.72|6459.72|6460.65|6460.65|6465.67|6465.67|6459.72|6459.72|0
1594633200000|2020-07-13 09:40:00|6464.27|6464.27|6456.63|6456.63|6464.27|6464.27|6456.63|6456.63|0
1594633500000|2020-07-13 09:45:00|6456.95|6456.95|6465.98|6465.98|6473.21|6473.21|6455.14|6455.14|0
1594633800000|2020-07-13 09:50:00|6467.79|6467.79|6472.03|6472.03|6472.03|6472.03|6465.98|6465.98|0
1594634100000|2020-07-13 09:55:00|6471.94|6471.94|6471.4|6471.4|6473.21|6473.21|6469.5|6469.5|0
1594634400000|2020-07-13 10:00:00|6473.21|6473.21|6472.26|6472.26|6476.82|6476.82|6471.4|6471.4|0
1594634700000|2020-07-13 10:05:00|6470.45|6470.45|6463.67|6463.67|6470.77|6470.77|6456.35|6456.35|0
1594635000000|2020-07-13 10:10:00|6463.13|6463.13|6457.71|6457.71|6463.13|6463.13|6457.71|6457.71|0
1594635300000|2020-07-13 10:15:00|6455.9|6455.9|6462.78|6462.78|6462.78|6462.78|6454.76|6454.76|0
1594635600000|2020-07-13 10:20:00|6461.87|6461.87|6454.01|6454.01|6461.87|6461.87|6454.01|6454.01|0
1594635900000|2020-07-13 10:25:00|6452.21|6452.21|6458.26|6458.26|6458.26|6458.26|6452.21|6452.21|0
1594636200000|2020-07-13 10:30:00|6457.81|6457.81|6452.27|6452.27|6457.81|6457.81|6450.15|6450.15|0
1594636500000|2020-07-13 10:35:00|6452.49|6452.49|6450.27|6450.27|6452.81|6452.81|6448.46|6448.46|0
1594636800000|2020-07-13 10:40:00|6448.46|6448.46|6442.27|6442.27|6448.46|6448.46|6442.27|6442.27|0
1594637100000|2020-07-13 10:45:00|6442.58|6442.58|6443.49|6443.49|6444.39|6444.39|6442.58|6442.58|0
1594637400000|2020-07-13 10:50:00|6444.17|6444.17|6464.73|6464.73|6464.73|6464.73|6443.95|6443.95|0
1594637700000|2020-07-13 10:55:00|6466.54|6466.54|6469.52|6469.52|6471.96|6471.96|6464.73|6464.73|0
1594638000000|2020-07-13 11:00:00|6469.3|6469.3|6476.78|6476.78|6476.78|6476.78|6467.5|6467.5|0
1594638300000|2020-07-13 11:05:00|6478.59|6478.59|6479.02|6479.02|6480.83|6480.83|6473.17|6473.17|0
1594638600000|2020-07-13 11:10:00|6475.41|6475.41|6484.79|6484.79|6484.79|6484.79|6475.41|6475.41|0
1594638900000|2020-07-13 11:15:00|6482.99|6482.99|6477.13|6477.13|6482.99|6482.99|6477.13|6477.13|0
1594639200000|2020-07-13 11:20:00|6473.52|6473.52|6476.72|6476.72|6479.16|6479.16|6473.52|6473.52|0
1594639500000|2020-07-13 11:25:00|6477.4|6477.4|6474.79|6474.79|6478.41|6478.41|6472.99|6472.99|0
1594639800000|2020-07-13 11:30:00|6475.74|6475.74|6477.55|6477.55|6479.35|6479.35|6475.74|6475.74|0
1594640100000|2020-07-13 11:35:00|6475.74|6475.74|6470.44|6470.44|6476.17|6476.17|6468.63|6468.63|0
1594640400000|2020-07-13 11:40:00|6472.25|6472.25|6467.04|6467.04|6472.46|6472.46|6467.04|6467.04|0
1594640700000|2020-07-13 11:45:00|6468.85|6468.85|6459.62|6459.62|6469.6|6469.6|6459.62|6459.62|0
1594641000000|2020-07-13 11:50:00|6461.43|6461.43|6456.01|6456.01|6461.43|6461.43|6456.01|6456.01|0
1594641300000|2020-07-13 11:55:00|6457.81|6457.81|6453.8|6453.8|6457.81|6457.81|6453.57|6453.57|0
1594641600000|2020-07-13 12:00:00|6450.19|6450.19|6446.34|6446.34|6450.19|6450.19|6446.34|6446.34|0
1594641900000|2020-07-13 12:05:00|6440.92|6440.92|6439.84|6439.84|6445.71|6445.71|6439.84|6439.84|0
1594642200000|2020-07-13 12:10:00|6441.64|6441.64|6448.87|6448.87|6449.19|6449.19|6441.64|6441.64|0
1594642500000|2020-07-13 12:15:00|6448.55|6448.55|6450.36|6450.36|6452.17|6452.17|6448.55|6448.55|0
1594642800000|2020-07-13 12:20:00|6444.94|6444.94|6433.39|6433.39|6446.03|6446.03|6433.39|6433.39|0
1594643100000|2020-07-13 12:25:00|6435.2|6435.2|6435.2|6435.2|6435.51|6435.51|6433.39|6433.39|0
1594643400000|2020-07-13 12:30:00|6431.58|6431.58|6431.58|6431.58|6431.58|6431.58|6429.78|6429.78|0
1594643700000|2020-07-13 12:35:00|6429.78|6429.78|6427.1|6427.1|6429.78|6429.78|6427.1|6427.1|0
1594644000000|2020-07-13 12:40:00|6427.41|6427.41|6432.96|6432.96|6432.96|6432.96|6420|6420|0
1594644300000|2020-07-13 12:45:00|6433.28|6433.28|6432.02|6432.02|6435.63|6435.63|6431.47|6431.47|0
1594644600000|2020-07-13 12:50:00|6432.7|6432.7|6430.95|6430.95|6434.51|6434.51|6428.18|6428.18|0
1594644900000|2020-07-13 12:55:00|6432.76|6432.76|6425.71|6425.71|6432.76|6432.76|6425.71|6425.71|0
1594645200000|2020-07-13 13:00:00|6422.1|6422.1|6426.19|6426.19|6428.45|6428.45|6422.1|6422.1|0
1594645500000|2020-07-13 13:05:00|6424.38|6424.38|6423.67|6423.67|6424.84|6424.84|6423.67|6423.67|0
1594645800000|2020-07-13 13:10:00|6425.48|6425.48|6426.09|6426.09|6427.9|6427.9|6423.45|6423.45|0
1594646100000|2020-07-13 13:15:00|6425.77|6425.77|6425.46|6425.46|6425.77|6425.77|6425.46|6425.46|0
1594646400000|2020-07-13 13:20:00|6424.54|6424.54|6418.98|6418.98|6424.54|6424.54|6418.98|6418.98|0
1594646700000|2020-07-13 13:25:00|6417.17|6417.17|6426.29|6426.29|6426.29|6426.29|6415.36|6415.36|0
1594647000000|2020-07-13 13:30:00|6424.48|6424.48|6423.53|6423.53|6427.83|6427.83|6416.08|6416.08|0
1594647300000|2020-07-13 13:35:00|6419.92|6419.92|6414.82|6414.82|6419.92|6419.92|6410.21|6410.21|0
1594647600000|2020-07-13 13:40:00|6411.2|6411.2|6402.08|6402.08|6417.08|6417.08|6400.28|6400.28|0
1594647900000|2020-07-13 13:45:00|6398.47|6398.47|6409.71|6409.71|6409.71|6409.71|6396.66|6396.66|0
1594648200000|2020-07-13 13:50:00|6407.91|6407.91|6403.67|6403.67|6407.91|6407.91|6400.06|6400.06|0
1594648500000|2020-07-13 13:55:00|6403.49|6403.49|6406.53|6406.53|6407.03|6407.03|6402.96|6402.96|0
1594648800000|2020-07-13 14:00:00|6397.49|6397.49|6398.13|6398.13|6404.23|6404.23|6394.51|6394.51|0
1594649100000|2020-07-13 14:05:00|6399.93|6399.93|6415.15|6415.15|6415.15|6415.15|6399.93|6399.93|0
1594649400000|2020-07-13 14:10:00|6416.95|6416.95|6413.41|6413.41|6416.95|6416.95|6411.76|6411.76|0
1594649700000|2020-07-13 14:15:00|6413.22|6413.22|6417.89|6417.89|6419.6|6419.6|6412.59|6412.59|0
1594650000000|2020-07-13 14:20:00|6419.7|6419.7|6426.3|6426.3|6426.3|6426.3|6419.7|6419.7|0
1594650300000|2020-07-13 14:25:00|6426.52|6426.52|6427.87|6427.87|6427.87|6427.87|6422.69|6422.69|0
1594650600000|2020-07-13 14:30:00|6429.68|6429.68|6424.12|6424.12|6429.68|6429.68|6424.12|6424.12|0
1594650900000|2020-07-13 14:35:00|6425.93|6425.93|6420.42|6420.42|6427.73|6427.73|6419.42|6419.42|0
1594651200000|2020-07-13 14:40:00|6418.61|6418.61|6417.36|6417.36|6419.98|6419.98|6415.56|6415.56|0
1594651500000|2020-07-13 14:45:00|6417.05|6417.05|6412.93|6412.93|6417.05|6417.05|6407.33|6407.33|0
1594651800000|2020-07-13 14:50:00|6413.56|6413.56|6408.28|6408.28|6413.56|6413.56|6406.12|6406.12|0
1594652100000|2020-07-13 14:55:00|6406.47|6406.47|6415.21|6415.21|6419.23|6419.23|6406.47|6406.47|0
1594652400000|2020-07-13 15:00:00|6415.44|6415.44|6415.12|6415.12|6417.06|6417.06|6411.41|6411.41|0
1594652700000|2020-07-13 15:05:00|6414.8|6414.8|6413.22|6413.22|6415.03|6415.03|6411.42|6411.42|0
1594653000000|2020-07-13 15:10:00|6412.99|6412.99|6416.02|6416.02|6417.82|6417.82|6405.61|6405.61|0
1594653300000|2020-07-13 15:15:00|6412.4|6412.4|6414.49|6414.49|6415.84|6415.84|6412.23|6412.23|0
1594653600000|2020-07-13 15:20:00|6412.69|6412.69|6421.08|6421.08|6421.08|6421.08|6411.01|6411.01|0
1594653900000|2020-07-13 15:25:00|6421.31|6421.31|6413.24|6413.24|6432.71|6432.71|6411.43|6411.43|0
1594710900000|2020-07-14 07:15:00|6348.48|6348.48|6337.09|6337.09|6348.48|6348.48|6335.29|6335.29|0
1594711200000|2020-07-14 07:20:00|6329.87|6329.87|6316.95|6316.95|6329.87|6329.87|6311.53|6311.53|0
1594711500000|2020-07-14 07:25:00|6313.34|6313.34|6312.24|6312.24|6319.25|6319.25|6309.73|6309.73|0
1594711800000|2020-07-14 07:30:00|6305.02|6305.02|6285.24|6285.24|6305.02|6305.02|6285.24|6285.24|0
1594712100000|2020-07-14 07:35:00|6281.63|6281.63|6281.26|6281.26|6290.66|6290.66|6277.65|6277.65|0
1594712400000|2020-07-14 07:40:00|6281.17|6281.17|6277.38|6277.38|6281.53|6281.53|6268.88|6268.88|0
1594712700000|2020-07-14 07:45:00|6282.8|6282.8|6289.53|6289.53|6299.51|6299.51|6282.8|6282.8|0
1594713000000|2020-07-14 07:50:00|6284.11|6284.11|6286.46|6286.46|6286.46|6286.46|6281.04|6281.04|0
1594713300000|2020-07-14 07:55:00|6285.37|6285.37|6280.73|6280.73|6285.37|6285.37|6276.39|6276.39|0
1594713600000|2020-07-14 08:00:00|6281.05|6281.05|6293.01|6293.01|6293.64|6293.64|6281.05|6281.05|0
1594713900000|2020-07-14 08:05:00|6292.38|6292.38|6297.62|6297.62|6297.71|6297.71|6285.15|6285.15|0
1594714200000|2020-07-14 08:10:00|6299.42|6299.42|6301.9|6301.9|6306.65|6306.65|6299.42|6299.42|0
1594714500000|2020-07-14 08:15:00|6302.58|6302.58|6293.55|6293.55|6308|6308|6289.93|6289.93|0
1594714800000|2020-07-14 08:20:00|6295.35|6295.35|6301.92|6301.92|6302.9|6302.9|6291.74|6291.74|0
1594715100000|2020-07-14 08:25:00|6302.09|6302.09|6310.41|6310.41|6315.83|6315.83|6298.03|6298.03|0
1594715400000|2020-07-14 08:30:00|6310.85|6310.85|6312.43|6312.43|6316.05|6316.05|6310.63|6310.63|0
1594715700000|2020-07-14 08:35:00|6312.22|6312.22|6310.96|6310.96|6312.22|6312.22|6309.15|6309.15|0
1594716000000|2020-07-14 08:40:00|6311.13|6311.13|6315.69|6315.69|6320.8|6320.8|6311.13|6311.13|0
1594716300000|2020-07-14 08:45:00|6317.5|6317.5|6310.27|6310.27|6317.5|6317.5|6310.27|6310.27|0
1594716600000|2020-07-14 08:50:00|6309.64|6309.64|6305.06|6305.06|6309.64|6309.64|6303.25|6303.25|0
1594716900000|2020-07-14 08:55:00|6308.67|6308.67|6308.67|6308.67|6308.67|6308.67|6308.67|6308.67|0
1594717200000|2020-07-14 09:00:00|6310.48|6310.48|6316.34|6316.34|6320.82|6320.82|6310.48|6310.48|0
1594717500000|2020-07-14 09:05:00|6316.97|6316.97|6313.8|6313.8|6323.69|6323.69|6313.8|6313.8|0
1594717800000|2020-07-14 09:10:00|6310.18|6310.18|6311.76|6311.76|6313.25|6313.25|6310.18|6310.18|0
1594718100000|2020-07-14 09:15:00|6311.99|6311.99|6317.02|6317.02|6319.27|6319.27|6311.99|6311.99|0
1594718400000|2020-07-14 09:20:00|6316.37|6316.37|6314.34|6314.34|6317.63|6317.63|6314.02|6314.02|0
1594718700000|2020-07-14 09:25:00|6313.79|6313.79|6316.33|6316.33|6316.33|6316.33|6311.98|6311.98|0
1594719000000|2020-07-14 09:30:00|6319.94|6319.94|6321.66|6321.66|6321.89|6321.89|6316.33|6316.33|0
1594719300000|2020-07-14 09:35:00|6314.43|6314.43|6319.66|6319.66|6319.66|6319.66|6314.43|6314.43|0
1594719600000|2020-07-14 09:40:00|6320.3|6320.3|6317.27|6317.27|6320.93|6320.93|6317.27|6317.27|0
1594719900000|2020-07-14 09:45:00|6316.96|6316.96|6310.08|6310.08|6318.22|6318.22|6310.08|6310.08|0
1594720200000|2020-07-14 09:50:00|6313.69|6313.69|6304.84|6304.84|6313.69|6313.69|6304.84|6304.84|0
1594720500000|2020-07-14 09:55:00|6304.75|6304.75|6306.56|6306.56|6308.36|6308.36|6302.94|6302.94|0
1594720800000|2020-07-14 10:00:00|6306.77|6306.77|6311.13|6311.13|6311.13|6311.13|6303.9|6303.9|0
1594721100000|2020-07-14 10:05:00|6311.45|6311.45|6309.64|6309.64|6311.45|6311.45|6309.64|6309.64|0
1594721400000|2020-07-14 10:10:00|6310.1|6310.1|6306.8|6306.8|6312.44|6312.44|6306.8|6306.8|0
1594721700000|2020-07-14 10:15:00|6305.85|6305.85|6293.03|6293.03|6305.85|6305.85|6293.03|6293.03|0
1594722000000|2020-07-14 10:20:00|6296.65|6296.65|6311.1|6311.1|6311.1|6311.1|6296.65|6296.65|0
1594722300000|2020-07-14 10:25:00|6309.29|6309.29|6303.1|6303.1|6310.65|6310.65|6301.3|6301.3|0
1594722600000|2020-07-14 10:30:00|6302.79|6302.79|6292.85|6292.85|6302.79|6302.79|6292.85|6292.85|0
1594722900000|2020-07-14 10:35:00|6293.48|6293.48|6301.11|6301.11|6302.91|6302.91|6292.94|6292.94|0
1594723200000|2020-07-14 10:40:00|6304.72|6304.72|6310.54|6310.54|6310.54|6310.54|6304.72|6304.72|0
1594723500000|2020-07-14 10:45:00|6311|6311|6312.67|6312.67|6312.67|6312.67|6307.16|6307.16|0
1594723800000|2020-07-14 10:50:00|6309.83|6309.83|6317.77|6317.77|6317.77|6317.77|6309.83|6309.83|0
1594724100000|2020-07-14 10:55:00|6315.97|6315.97|6321.79|6321.79|6321.79|6321.79|6315.97|6315.97|0
1594724400000|2020-07-14 11:00:00|6321.35|6321.35|6325.69|6325.69|6325.69|6325.69|6315.89|6315.89|0
1594724700000|2020-07-14 11:05:00|6327.49|6327.49|6331.19|6331.19|6333|6333|6327.49|6327.49|0
1594725000000|2020-07-14 11:10:00|6334.81|6334.81|6329.3|6329.3|6334.81|6334.81|6329.3|6329.3|0
1594725300000|2020-07-14 11:15:00|6328.16|6328.16|6329.33|6329.33|6329.33|6329.33|6323.6|6323.6|0
1594725600000|2020-07-14 11:20:00|6327.53|6327.53|6334.4|6334.4|6337.28|6337.28|6327.53|6327.53|0
1594725900000|2020-07-14 11:25:00|6336.21|6336.21|6345.24|6345.24|6347.05|6347.05|6336.21|6336.21|0
1594726200000|2020-07-14 11:30:00|6346.61|6346.61|6343.63|6343.63|6346.84|6346.84|6343.63|6343.63|0
1594726500000|2020-07-14 11:35:00|6340.01|6340.01|6342.18|6342.18|6342.18|6342.18|6340.01|6340.01|0
1594726800000|2020-07-14 11:40:00|6341.23|6341.23|6343.04|6343.04|6344.84|6344.84|6339.42|6339.42|0
1594727100000|2020-07-14 11:45:00|6339.42|6339.42|6337.62|6337.62|6341.55|6341.55|6337.62|6337.62|0
1594727400000|2020-07-14 11:50:00|6337.93|6337.93|6349.09|6349.09|6349.09|6349.09|6337.93|6337.93|0
1594727700000|2020-07-14 11:55:00|6350.03|6350.03|6352.93|6352.93|6356.54|6356.54|6350.03|6350.03|0
1594728000000|2020-07-14 12:00:00|6351.12|6351.12|6355.68|6355.68|6356.81|6356.81|6349.58|6349.58|0
1594728300000|2020-07-14 12:05:00|6355.95|6355.95|6352.52|6352.52|6356.13|6356.13|6350.71|6350.71|0
1594728600000|2020-07-14 12:10:00|6354.32|6354.32|6352.39|6352.39|6354.32|6354.32|6350.71|6350.71|0
1594728900000|2020-07-14 12:15:00|6351.44|6351.44|6349.85|6349.85|6353.25|6353.25|6349.32|6349.32|0
1594729200000|2020-07-14 12:20:00|6350.17|6350.17|6344.61|6344.61|6350.48|6350.48|6344.61|6344.61|0
1594729500000|2020-07-14 12:25:00|6344.38|6344.38|6340.77|6340.77|6344.38|6344.38|6340.77|6340.77|0
1594729800000|2020-07-14 12:30:00|6338.96|6338.96|6352.52|6352.52|6356.13|6356.13|6336.21|6336.21|0
1594730100000|2020-07-14 12:35:00|6350.71|6350.71|6344.66|6344.66|6350.71|6350.71|6339.61|6339.61|0
1594730400000|2020-07-14 12:40:00|6344.84|6344.84|6347.36|6347.36|6347.36|6347.36|6341.22|6341.22|0
1594730700000|2020-07-14 12:45:00|6349.17|6349.17|6351.16|6351.16|6351.16|6351.16|6349.17|6349.17|0
1594731000000|2020-07-14 12:50:00|6347.54|6347.54|6345.3|6345.3|6347.54|6347.54|6345.3|6345.3|0
1594731300000|2020-07-14 12:55:00|6344.67|6344.67|6338.07|6338.07|6344.67|6344.67|6330.85|6330.85|0
1594731600000|2020-07-14 13:00:00|6336.26|6336.26|6345.83|6345.83|6347.64|6347.64|6336.26|6336.26|0
1594731900000|2020-07-14 13:05:00|6342.22|6342.22|6343.16|6343.16|6343.16|6343.16|6335.94|6335.94|0
1594732200000|2020-07-14 13:10:00|6343.25|6343.25|6341.85|6341.85|6343.66|6343.66|6341.85|6341.85|0
1594732500000|2020-07-14 13:15:00|6343.66|6343.66|6341.89|6341.89|6343.66|6343.66|6340.05|6340.05|0
1594732800000|2020-07-14 13:20:00|6340.08|6340.08|6348.53|6348.53|6348.53|6348.53|6340.08|6340.08|0
1594733100000|2020-07-14 13:25:00|6350.34|6350.34|6343.33|6343.33|6350.34|6350.34|6343.11|6343.11|0
1594733400000|2020-07-14 13:30:00|6346.95|6346.95|6349.94|6349.94|6359.59|6359.59|6339.09|6339.09|0
1594733700000|2020-07-14 13:35:00|6351.74|6351.74|6362.59|6362.59|6362.59|6362.59|6348.05|6348.05|0
1594734000000|2020-07-14 13:40:00|6363.05|6363.05|6376.18|6376.18|6379.79|6379.79|6358.54|6358.54|0
1594734300000|2020-07-14 13:45:00|6372.57|6372.57|6371.07|6371.07|6374.59|6374.59|6371.07|6371.07|0
1594734600000|2020-07-14 13:50:00|6367.45|6367.45|6368.38|6368.38|6368.38|6368.38|6350.66|6350.66|0
1594734900000|2020-07-14 13:55:00|6366.58|6366.58|6392.08|6392.08|6397.5|6397.5|6364.77|6364.77|0
1594735200000|2020-07-14 14:00:00|6390.28|6390.28|6386.89|6386.89|6397.5|6397.5|6386.89|6386.89|0
1594735500000|2020-07-14 14:05:00|6386.21|6386.21|6379.06|6379.06|6388.01|6388.01|6376.26|6376.26|0
1594735800000|2020-07-14 14:10:00|6375.45|6375.45|6363.93|6363.93|6379.06|6379.06|6363.93|6363.93|0
1594736100000|2020-07-14 14:15:00|6365.74|6365.74|6364.66|6364.66|6375.09|6375.09|6361.9|6361.9|0
1594736400000|2020-07-14 14:20:00|6364.43|6364.43|6371.38|6371.38|6380.41|6380.41|6364.43|6364.43|0
1594736700000|2020-07-14 14:25:00|6369.57|6369.57|6384.28|6384.28|6384.28|6384.28|6369.57|6369.57|0
1594737000000|2020-07-14 14:30:00|6384.2|6384.2|6387.99|6387.99|6391.97|6391.97|6384.2|6384.2|0
1594737300000|2020-07-14 14:35:00|6388.31|6388.31|6412.24|6412.24|6415.59|6415.59|6388.31|6388.31|0
1594737600000|2020-07-14 14:40:00|6417.66|6417.66|6435.19|6435.19|6437.22|6437.22|6414.05|6414.05|0
1594737900000|2020-07-14 14:45:00|6438.8|6438.8|6441.43|6441.43|6452.9|6452.9|6430.9|6430.9|0
1594738200000|2020-07-14 14:50:00|6441.61|6441.61|6459.86|6459.86|6461.67|6461.67|6439.8|6439.8|0
1594738500000|2020-07-14 14:55:00|6459.77|6459.77|6460.85|6460.85|6465.19|6465.19|6448.83|6448.83|0
1594738800000|2020-07-14 15:00:00|6460.39|6460.39|6462.12|6462.12|6472.73|6472.73|6452.62|6452.62|0
1594739100000|2020-07-14 15:05:00|6460.31|6460.31|6461.92|6461.92|6469.33|6469.33|6454.15|6454.15|0
1594739400000|2020-07-14 15:10:00|6460.12|6460.12|6458.46|6458.46|6462.8|6462.8|6456.47|6456.47|0
1594739700000|2020-07-14 15:15:00|6458.28|6458.28|6466.04|6466.04|6469.66|6469.66|6456.06|6456.06|0
1594740000000|2020-07-14 15:20:00|6465.73|6465.73|6467.63|6467.63|6473.14|6473.14|6464.52|6464.52|0
1594740300000|2020-07-14 15:25:00|6469.44|6469.44|6484.25|6484.25|6484.59|6484.59|6463.43|6463.43|0
1594797300000|2020-07-15 07:15:00|6529.03|6529.03|6549.49|6549.49|6549.49|6549.49|6523.8|6523.8|0
1594797600000|2020-07-15 07:20:00|6551.3|6551.3|6580.2|6580.2|6583.82|6583.82|6551.3|6551.3|0
1594797900000|2020-07-15 07:25:00|6576.59|6576.59|6570.88|6570.88|6578.11|6578.11|6569.94|6569.94|0
1594798200000|2020-07-15 07:30:00|6569.07|6569.07|6540.17|6540.17|6569.07|6569.07|6540.17|6540.17|0
1594798500000|2020-07-15 07:35:00|6543.78|6543.78|6538.58|6538.58|6545.58|6545.58|6533.16|6533.16|0
1594798800000|2020-07-15 07:40:00|6540.38|6540.38|6549.77|6549.77|6550.36|6550.36|6539.75|6539.75|0
1594799100000|2020-07-15 07:45:00|6547.96|6547.96|6538.3|6538.3|6547.96|6547.96|6530.99|6530.99|0
1594799400000|2020-07-15 07:50:00|6540.11|6540.11|6538.98|6538.98|6543.54|6543.54|6529.95|6529.95|0
1594799700000|2020-07-15 07:55:00|6542.6|6542.6|6550.26|6550.26|6551.45|6551.45|6542.06|6542.06|0
1594800000000|2020-07-15 08:00:00|6557.49|6557.49|6572.48|6572.48|6572.48|6572.48|6557.49|6557.49|0
1594800300000|2020-07-15 08:05:00|6572.92|6572.92|6579.14|6579.14|6579.14|6579.14|6571.92|6571.92|0
1594800600000|2020-07-15 08:10:00|6575.53|6575.53|6585.43|6585.43|6589.04|6589.04|6574.73|6574.73|0
1594800900000|2020-07-15 08:15:00|6585.74|6585.74|6583|6583|6591.16|6591.16|6583|6583|0
1594801200000|2020-07-15 08:20:00|6583.31|6583.31|6580.34|6580.34|6585.39|6585.39|6576.18|6576.18|0
1594801500000|2020-07-15 08:25:00|6583.95|6583.95|6585.95|6585.95|6586.49|6586.49|6578.87|6578.87|0
1594801800000|2020-07-15 08:30:00|6587.76|6587.76|6582.68|6582.68|6592.08|6592.08|6582.68|6582.68|0
1594802100000|2020-07-15 08:35:00|6584.49|6584.49|6564.26|6564.26|6586.29|6586.29|6564.26|6564.26|0
1594802400000|2020-07-15 08:40:00|6564.89|6564.89|6555.36|6555.36|6564.89|6564.89|6555.05|6555.05|0
1594802700000|2020-07-15 08:45:00|6553.56|6553.56|6553.56|6553.56|6558.98|6558.98|6549.94|6549.94|0
1594803000000|2020-07-15 08:50:00|6554.47|6554.47|6552.16|6552.16|6554.47|6554.47|6549.73|6549.73|0
1594803300000|2020-07-15 08:55:00|6553.97|6553.97|6558.34|6558.34|6560.14|6560.14|6553.97|6553.97|0
1594803600000|2020-07-15 09:00:00|6563.76|6563.76|6561.28|6561.28|6563.76|6563.76|6556.53|6556.53|0
1594803900000|2020-07-15 09:05:00|6561.74|6561.74|6566.06|6566.06|6566.32|6566.32|6560.64|6560.64|0
1594804200000|2020-07-15 09:10:00|6567.86|6567.86|6578.89|6578.89|6578.89|6578.89|6567.86|6567.86|0
1594804500000|2020-07-15 09:15:00|6579.06|6579.06|6589.48|6589.48|6591.29|6591.29|6579.06|6579.06|0
1594804800000|2020-07-15 09:20:00|6589.16|6589.16|6596.31|6596.31|6596.61|6596.61|6589.16|6589.16|0
1594805100000|2020-07-15 09:25:00|6596.53|6596.53|6598.33|6598.33|6598.33|6598.33|6594.72|6594.72|0
1594805400000|2020-07-15 09:30:00|6600.14|6600.14|6600.02|6600.02|6605.21|6605.21|6600.02|6600.02|0
1594805700000|2020-07-15 09:35:00|6598.21|6598.21|6603.63|6603.63|6605.44|6605.44|6598.21|6598.21|0
1594806000000|2020-07-15 09:40:00|6601.83|6601.83|6608.14|6608.14|6608.14|6608.14|6601.23|6601.23|0
1594806300000|2020-07-15 09:45:00|6606.33|6606.33|6617.08|6617.08|6617.08|6617.08|6606.33|6606.33|0
1594806600000|2020-07-15 09:50:00|6618.89|6618.89|6618.12|6618.12|6621.33|6621.33|6618.12|6618.12|0
1594806900000|2020-07-15 09:55:00|6619.93|6619.93|6617.22|6617.22|6621.73|6621.73|6617.22|6617.22|0
1594807200000|2020-07-15 10:00:00|6619.66|6619.66|6619.66|6619.66|6623.27|6623.27|6617.85|6617.85|0
1594807500000|2020-07-15 10:05:00|6617.85|6617.85|6611.03|6611.03|6617.85|6617.85|6611.03|6611.03|0
1594807800000|2020-07-15 10:10:00|6616.45|6616.45|6629.11|6629.11|6629.11|6629.11|6614.64|6614.64|0
1594808100000|2020-07-15 10:15:00|6630.92|6630.92|6636.56|6636.56|6641.97|6641.97|6630.92|6630.92|0
1594808400000|2020-07-15 10:20:00|6641.97|6641.97|6639.94|6639.94|6641.97|6641.97|6636.33|6636.33|0
1594808700000|2020-07-15 10:25:00|6639.58|6639.58|6643.11|6643.11|6646.99|6646.99|6639.58|6639.58|0
1594809000000|2020-07-15 10:30:00|6642.88|6642.88|6647.92|6647.92|6649.73|6649.73|6642.25|6642.25|0
1594809300000|2020-07-15 10:35:00|6649.73|6649.73|6656.95|6656.95|6660.56|6660.56|6649.73|6649.73|0
1594809600000|2020-07-15 10:40:00|6658.76|6658.76|6655.5|6655.5|6659.11|6659.11|6653.7|6653.7|0
1594809900000|2020-07-15 10:45:00|6653.7|6653.7|6666.75|6666.75|6666.75|6666.75|6651.89|6651.89|0
1594810200000|2020-07-15 10:50:00|6668.55|6668.55|6682.74|6682.74|6688.34|6688.34|6668.55|6668.55|0
1594810500000|2020-07-15 10:55:00|6688.16|6688.16|6669.46|6669.46|6692.09|6692.09|6669.46|6669.46|0
1594810800000|2020-07-15 11:00:00|6669.02|6669.02|6679.38|6679.38|6684.8|6684.8|6668.07|6668.07|0
1594811100000|2020-07-15 11:05:00|6681.18|6681.18|6685.88|6685.88|6690.75|6690.75|6677.57|6677.57|0
1594811400000|2020-07-15 11:10:00|6687.68|6687.68|6687.12|6687.12|6691.3|6691.3|6678.65|6678.65|0
1594811700000|2020-07-15 11:15:00|6681.7|6681.7|6676.86|6676.86|6684.4|6684.4|6673.25|6673.25|0
1594812000000|2020-07-15 11:20:00|6678.67|6678.67|6684.4|6684.4|6684.4|6684.4|6676.86|6676.86|0
1594812300000|2020-07-15 11:25:00|6680.79|6680.79|6684.36|6684.36|6685.68|6685.68|6680.26|6680.26|0
1594812600000|2020-07-15 11:30:00|6682.56|6682.56|6680.12|6680.12|6682.56|6682.56|6676.51|6676.51|0
1594812900000|2020-07-15 11:35:00|6681.93|6681.93|6685.45|6685.45|6689.65|6689.65|6681.93|6681.93|0
1594813200000|2020-07-15 11:40:00|6683.64|6683.64|6694.94|6694.94|6694.94|6694.94|6683.64|6683.64|0
1594813500000|2020-07-15 11:45:00|6696.75|6696.75|6696.57|6696.57|6698.55|6698.55|6694.76|6694.76|0
1594813800000|2020-07-15 11:50:00|6698.37|6698.37|6691.59|6691.59|6700.4|6700.4|6691.37|6691.37|0
1594814100000|2020-07-15 11:55:00|6687.98|6687.98|6680.83|6680.83|6687.98|6687.98|6679.02|6679.02|0
1594814400000|2020-07-15 12:00:00|6679.02|6679.02|6685.89|6685.89|6685.89|6685.89|6675.05|6675.05|0
1594814700000|2020-07-15 12:05:00|6682.28|6682.28|6678.03|6678.03|6687.7|6687.7|6678.03|6678.03|0
1594815000000|2020-07-15 12:10:00|6679.84|6679.84|6678.03|6678.03|6683.45|6683.45|6678.03|6678.03|0
1594815300000|2020-07-15 12:15:00|6676.23|6676.23|6665.39|6665.39|6676.23|6676.23|6665.39|6665.39|0
1594815600000|2020-07-15 12:20:00|6667.19|6667.19|6665.39|6665.39|6672.61|6672.61|6665.39|6665.39|0
1594815900000|2020-07-15 12:25:00|6659.97|6659.97|6659.97|6659.97|6661.78|6661.78|6658.16|6658.16|0
1594816200000|2020-07-15 12:30:00|6661.78|6661.78|6659.65|6659.65|6663.58|6663.58|6658.16|6658.16|0
1594816500000|2020-07-15 12:35:00|6661.46|6661.46|6657.88|6657.88|6663.27|6663.27|6657.88|6657.88|0
1594816800000|2020-07-15 12:40:00|6659.69|6659.69|6672.92|6672.92|6673.1|6673.1|6659.69|6659.69|0
1594817100000|2020-07-15 12:45:00|6673.38|6673.38|6664.48|6664.48|6673.38|6673.38|6662.54|6662.54|0
1594817400000|2020-07-15 12:50:00|6664.94|6664.94|6661.01|6661.01|6670.36|6670.36|6661.01|6661.01|0
1594817700000|2020-07-15 12:55:00|6657.4|6657.4|6654.18|6654.18|6657.4|6657.4|6647.97|6647.97|0
1594818000000|2020-07-15 13:00:00|6655.99|6655.99|6646.58|6646.58|6655.99|6655.99|6646.58|6646.58|0
1594818300000|2020-07-15 13:05:00|6644.77|6644.77|6637.03|6637.03|6644.77|6644.77|6637.03|6637.03|0
1594818600000|2020-07-15 13:10:00|6638.84|6638.84|6646.94|6646.94|6646.94|6646.94|6638.84|6638.84|0
1594818900000|2020-07-15 13:15:00|6645.84|6645.84|6644.81|6644.81|6648.42|6648.42|6643|6643|0
1594819200000|2020-07-15 13:20:00|6643|6643|6633.43|6633.43|6644.81|6644.81|6633.43|6633.43|0
1594819500000|2020-07-15 13:25:00|6635.24|6635.24|6629.6|6629.6|6635.42|6635.42|6629.6|6629.6|0
1594819800000|2020-07-15 13:30:00|6625.99|6625.99|6638.23|6638.23|6638.23|6638.23|6614.43|6614.43|0
1594820100000|2020-07-15 13:35:00|6638.69|6638.69|6622.61|6622.61|6643.48|6643.48|6618.9|6618.9|0
1594820400000|2020-07-15 13:40:00|6633.45|6633.45|6645.01|6645.01|6645.01|6645.01|6631.64|6631.64|0
1594820700000|2020-07-15 13:45:00|6643.2|6643.2|6642.04|6642.04|6649.2|6649.2|6634.57|6634.57|0
1594821000000|2020-07-15 13:50:00|6638.42|6638.42|6629.84|6629.84|6641.45|6641.45|6624.42|6624.42|0
1594821300000|2020-07-15 13:55:00|6633.45|6633.45|6622.53|6622.53|6635.26|6635.26|6618.91|6618.91|0
1594821600000|2020-07-15 14:00:00|6624.33|6624.33|6613.59|6613.59|6626.14|6626.14|6611.79|6611.79|0
1594821900000|2020-07-15 14:05:00|6615.4|6615.4|6621.45|6621.45|6623.26|6623.26|6613.59|6613.59|0
1594822200000|2020-07-15 14:10:00|6623.26|6623.26|6609.22|6609.22|6623.26|6623.26|6609.22|6609.22|0
1594822500000|2020-07-15 14:15:00|6611.02|6611.02|6624.07|6624.07|6624.07|6624.07|6611.02|6611.02|0
1594822800000|2020-07-15 14:20:00|6625.87|6625.87|6623.21|6623.21|6625.87|6625.87|6621.4|6621.4|0
1594823100000|2020-07-15 14:25:00|6628.63|6628.63|6636.39|6636.39|6636.39|6636.39|6628.63|6628.63|0
1594823400000|2020-07-15 14:30:00|6636.48|6636.48|6637.97|6637.97|6641.58|6641.58|6636.48|6636.48|0
1594823700000|2020-07-15 14:35:00|6637.79|6637.79|6645.11|6645.11|6647.09|6647.09|6637.79|6637.79|0
1594824000000|2020-07-15 14:40:00|6646.91|6646.91|6647.81|6647.81|6649.15|6649.15|6643.97|6643.97|0
1594824300000|2020-07-15 14:45:00|6649.62|6649.62|6645.1|6645.1|6649.62|6649.62|6642.39|6642.39|0
1594824600000|2020-07-15 14:50:00|6645.56|6645.56|6643.66|6643.66|6647.36|6647.36|6642.94|6642.94|0
1594824900000|2020-07-15 14:55:00|6641.85|6641.85|6641.72|6641.72|6647.22|6647.22|6639.91|6639.91|0
1594825200000|2020-07-15 15:00:00|6639.91|6639.91|6629.99|6629.99|6639.91|6639.91|6629.99|6629.99|0
1594825500000|2020-07-15 15:05:00|6633.6|6633.6|6627.41|6627.41|6635.41|6635.41|6620.55|6620.55|0
1594825800000|2020-07-15 15:10:00|6629.22|6629.22|6620.95|6620.95|6631.02|6631.02|6618.69|6618.69|0
1594826100000|2020-07-15 15:15:00|6620.58|6620.58|6618.87|6618.87|6620.58|6620.58|6608.03|6608.03|0
1594826400000|2020-07-15 15:20:00|6619.19|6619.19|6610.12|6610.12|6619.19|6619.19|6610.12|6610.12|0
1594826700000|2020-07-15 15:25:00|6610.44|6610.44|6603.55|6603.55|6625.65|6625.65|6603.24|6603.24|0
1594883700000|2020-07-16 07:15:00|6557.59|6557.59|6568.02|6568.02|6577.46|6577.46|6557.36|6557.36|0
1594884000000|2020-07-16 07:20:00|6560.79|6560.79|6569.42|6569.42|6571.23|6571.23|6549.19|6549.19|0
1594884300000|2020-07-16 07:25:00|6569.74|6569.74|6571.32|6571.32|6573.12|6573.12|6567.7|6567.7|0
1594884600000|2020-07-16 07:30:00|6551.44|6551.44|6544.17|6544.17|6553.2|6553.2|6544.17|6544.17|0
1594884900000|2020-07-16 07:35:00|6553.2|6553.2|6555.02|6555.02|6567.67|6567.67|6549.58|6549.58|0
1594885200000|2020-07-16 07:40:00|6558.64|6558.64|6572.77|6572.77|6572.77|6572.77|6558.64|6558.64|0
1594885500000|2020-07-16 07:45:00|6574.58|6574.58|6580.46|6580.46|6580.46|6580.46|6574.58|6574.58|0
1594885800000|2020-07-16 07:50:00|6582.26|6582.26|6570.36|6570.36|6582.26|6582.26|6569.41|6569.41|0
1594886100000|2020-07-16 07:55:00|6570.44|6570.44|6570.36|6570.36|6570.53|6570.53|6570.36|6570.36|0
1594886400000|2020-07-16 08:00:00|6566.74|6566.74|6576.09|6576.09|6576.09|6576.09|6554.96|6554.96|0
1594886700000|2020-07-16 08:05:00|6585.12|6585.12|6582.18|6582.18|6585.12|6585.12|6580.37|6580.37|0
1594887000000|2020-07-16 08:10:00|6583.98|6583.98|6584.67|6584.67|6585.47|6585.47|6583.67|6583.67|0
1594887300000|2020-07-16 08:15:00|6577.44|6577.44|6589.2|6589.2|6589.2|6589.2|6577.44|6577.44|0
1594887600000|2020-07-16 08:20:00|6588.75|6588.75|6590.47|6590.47|6590.47|6590.47|6585.05|6585.05|0
1594887900000|2020-07-16 08:25:00|6586.86|6586.86|6589.12|6589.12|6590.93|6590.93|6586.86|6586.86|0
1594888200000|2020-07-16 08:30:00|6589.35|6589.35|6575.07|6575.07|6589.53|6589.53|6575.07|6575.07|0
1594888500000|2020-07-16 08:35:00|6576.88|6576.88|6581.33|6581.33|6583.13|6583.13|6576.34|6576.34|0
1594888800000|2020-07-16 08:40:00|6584.94|6584.94|6590.36|6590.36|6590.36|6590.36|6584.94|6584.94|0
1594889100000|2020-07-16 08:45:00|6588.55|6588.55|6594.92|6594.92|6594.92|6594.92|6588.55|6588.55|0
1594889400000|2020-07-16 08:50:00|6593.11|6593.11|6595.74|6595.74|6595.74|6595.74|6591.31|6591.31|0
1594889700000|2020-07-16 08:55:00|6601.15|6601.15|6602.6|6602.6|6606.75|6606.75|6601.15|6601.15|0
1594890000000|2020-07-16 09:00:00|6600.8|6600.8|6593.9|6593.9|6602.38|6602.38|6591.22|6591.22|0
1594890300000|2020-07-16 09:05:00|6592.09|6592.09|6591.94|6591.94|6594.44|6594.44|6589.02|6589.02|0
1594890600000|2020-07-16 09:10:00|6593.74|6593.74|6585.77|6585.77|6594.38|6594.38|6584.85|6584.85|0
1594890900000|2020-07-16 09:15:00|6586|6586|6593.22|6593.22|6595.03|6595.03|6586|6586|0
1594891200000|2020-07-16 09:20:00|6593.04|6593.04|6596.66|6596.66|6600.27|6600.27|6593.04|6593.04|0
1594891500000|2020-07-16 09:25:00|6594.85|6594.85|6624.34|6624.34|6626.46|6626.46|6594.85|6594.85|0
1594891800000|2020-07-16 09:30:00|6626.14|6626.14|6643.86|6643.86|6651.08|6651.08|6621.22|6621.22|0
1594892100000|2020-07-16 09:35:00|6642.05|6642.05|6640.24|6640.24|6647.47|6647.47|6638.44|6638.44|0
1594892400000|2020-07-16 09:40:00|6638.44|6638.44|6610.62|6610.62|6638.44|6638.44|6608.81|6608.81|0
1594892700000|2020-07-16 09:45:00|6612.43|6612.43|6608.81|6608.81|6614.23|6614.23|6603.39|6603.39|0
1594893000000|2020-07-16 09:50:00|6608.37|6608.37|6617.58|6617.58|6622.82|6622.82|6608.37|6608.37|0
1594893300000|2020-07-16 09:55:00|6617.85|6617.85|6614.05|6614.05|6621.64|6621.64|6614.05|6614.05|0
1594893600000|2020-07-16 10:00:00|6612.25|6612.25|6621.28|6621.28|6621.28|6621.28|6612.25|6612.25|0
1594893900000|2020-07-16 10:05:00|6623.09|6623.09|6629.49|6629.49|6629.67|6629.67|6622.87|6622.87|0
1594894200000|2020-07-16 10:10:00|6629.4|6629.4|6628.99|6628.99|6633.02|6633.02|6627.41|6627.41|0
1594894500000|2020-07-16 10:15:00|6630.8|6630.8|6627.19|6627.19|6630.8|6630.8|6625.38|6625.38|0
1594894800000|2020-07-16 10:20:00|6628.99|6628.99|6630.8|6630.8|6630.8|6630.8|6627.19|6627.19|0
1594895100000|2020-07-16 10:25:00|6628.99|6628.99|6627.01|6627.01|6628.99|6628.99|6627.01|6627.01|0
1594895400000|2020-07-16 10:30:00|6625.75|6625.75|6616.49|6616.49|6625.75|6625.75|6616.49|6616.49|0
1594895700000|2020-07-16 10:35:00|6614.68|6614.68|6626.61|6626.61|6626.61|6626.61|6614.68|6614.68|0
1594896000000|2020-07-16 10:40:00|6624.8|6624.8|6634.56|6634.56|6635.24|6635.24|6623|6623|0
1594896300000|2020-07-16 10:45:00|6634.77|6634.77|6629.85|6629.85|6634.77|6634.77|6629.85|6629.85|0
1594896600000|2020-07-16 10:50:00|6624.43|6624.43|6627.86|6627.86|6628.36|6628.36|6624.43|6624.43|0
1594896900000|2020-07-16 10:55:00|6622.44|6622.44|6625.24|6625.24|6625.24|6625.24|6618.83|6618.83|0
1594897200000|2020-07-16 11:00:00|6625.02|6625.02|6626.09|6626.09|6629.7|6629.7|6621.75|6621.75|0
1594897500000|2020-07-16 11:05:00|6618.86|6618.86|6615.25|6615.25|6620.67|6620.67|6615.25|6615.25|0
1594897800000|2020-07-16 11:10:00|6618.86|6618.86|6615.25|6615.25|6620.89|6620.89|6615.25|6615.25|0
1594898100000|2020-07-16 11:15:00|6613.44|6613.44|6631.82|6631.82|6631.82|6631.82|6613.44|6613.44|0
1594898400000|2020-07-16 11:20:00|6628.21|6628.21|6628.16|6628.16|6629.97|6629.97|6627.58|6627.58|0
1594898700000|2020-07-16 11:25:00|6631.77|6631.77|6632.63|6632.63|6634.44|6634.44|6628.16|6628.16|0
1594899000000|2020-07-16 11:30:00|6630.83|6630.83|6641.67|6641.67|6643.47|6643.47|6630.19|6630.19|0
1594899300000|2020-07-16 11:35:00|6639.86|6639.86|6635.61|6635.61|6639.86|6639.86|6635.61|6635.61|0
1594899600000|2020-07-16 11:40:00|6632|6632|6617.23|6617.23|6641.03|6641.03|6617.23|6617.23|0
1594899900000|2020-07-16 11:45:00|6616.96|6616.96|6628.12|6628.12|6630.79|6630.79|6616.33|6616.33|0
1594900200000|2020-07-16 11:50:00|6626.31|6626.31|6627.12|6627.12|6628.93|6628.93|6626.31|6626.31|0
1594900500000|2020-07-16 11:55:00|6630.74|6630.74|6627.12|6627.12|6630.74|6630.74|6625.32|6625.32|0
1594900800000|2020-07-16 12:00:00|6630.74|6630.74|6627.04|6627.04|6630.74|6630.74|6626.72|6626.72|0
1594901100000|2020-07-16 12:05:00|6623.42|6623.42|6627.3|6627.3|6627.39|6627.39|6623.42|6623.42|0
1594901400000|2020-07-16 12:10:00|6629.11|6629.11|6627.39|6627.39|6630.92|6630.92|6627.12|6627.12|0
1594901700000|2020-07-16 12:15:00|6625.58|6625.58|6624.95|6624.95|6626.76|6626.76|6624.95|6624.95|0
1594902000000|2020-07-16 12:20:00|6626.76|6626.76|6624.95|6624.95|6626.76|6626.76|6624.95|6624.95|0
1594902300000|2020-07-16 12:25:00|6623.15|6623.15|6620.97|6620.97|6624.95|6624.95|6620.97|6620.97|0
1594902600000|2020-07-16 12:30:00|6619.17|6619.17|6611.77|6611.77|6619.48|6619.48|6611.08|6611.08|0
1594902900000|2020-07-16 12:35:00|6608.15|6608.15|6601.02|6601.02|6608.24|6608.24|6601.02|6601.02|0
1594903500000|2020-07-16 12:45:00|6600.66|6600.66|6602.06|6602.06|6602.06|6602.06|6598.45|6598.45|0
1594903800000|2020-07-16 12:50:00|6603.87|6603.87|6605.89|6605.89|6605.89|6605.89|6598.45|6598.45|0
1594904100000|2020-07-16 12:55:00|6604.09|6604.09|6611.63|6611.63|6611.63|6611.63|6604.09|6604.09|0
1594904400000|2020-07-16 13:00:00|6613.44|6613.44|6619.79|6619.79|6620|6620|6607.88|6607.88|0
1594904700000|2020-07-16 13:05:00|6620.1|6620.1|6620.13|6620.13|6621.54|6621.54|6620.01|6620.01|0
1594905000000|2020-07-16 13:10:00|6612.9|6612.9|6611.55|6611.55|6612.9|6612.9|6611.38|6611.38|0
1594905300000|2020-07-16 13:15:00|6611.1|6611.1|6613.46|6613.46|6620.47|6620.47|6609.1|6609.1|0
1594905600000|2020-07-16 13:20:00|6608.04|6608.04|6604.43|6604.43|6608.35|6608.35|6604.43|6604.43|0
1594905900000|2020-07-16 13:25:00|6604.11|6604.11|6606.63|6606.63|6609.53|6609.53|6603.02|6603.02|0
1594906200000|2020-07-16 13:30:00|6604.83|6604.83|6604.14|6604.14|6612.18|6612.18|6601.43|6601.43|0
1594906500000|2020-07-16 13:35:00|6603.92|6603.92|6615.18|6615.18|6618.79|6618.79|6602.12|6602.12|0
1594906800000|2020-07-16 13:40:00|6616.99|6616.99|6609.13|6609.13|6616.99|6616.99|6600.1|6600.1|0
1594907100000|2020-07-16 13:45:00|6614.55|6614.55|6623.94|6623.94|6623.94|6623.94|6610.94|6610.94|0
1594907400000|2020-07-16 13:50:00|6622.14|6622.14|6618.39|6618.39|6633.07|6633.07|6618.39|6618.39|0
1594907700000|2020-07-16 13:55:00|6620.19|6620.19|6600.42|6600.42|6620.19|6620.19|6600.42|6600.42|0
1594908000000|2020-07-16 14:00:00|6600.11|6600.11|6592.57|6592.57|6607.33|6607.33|6590.76|6590.76|0
1594908300000|2020-07-16 14:05:00|6590.76|6590.76|6584.39|6584.39|6593.69|6593.69|6577.25|6577.25|0
1594908600000|2020-07-16 14:10:00|6584.6|6584.6|6588.05|6588.05|6589.86|6589.86|6584.17|6584.17|0
1594908900000|2020-07-16 14:15:00|6589.86|6589.86|6598.26|6598.26|6598.26|6598.26|6587.78|6587.78|0
1594909200000|2020-07-16 14:20:00|6594.65|6594.65|6609.73|6609.73|6611.54|6611.54|6594.65|6594.65|0
1594909500000|2020-07-16 14:25:00|6611.54|6611.54|6622.37|6622.37|6624.17|6624.17|6608.54|6608.54|0
1594909800000|2020-07-16 14:30:00|6620.56|6620.56|6619.68|6619.68|6625.1|6625.1|6616.72|6616.72|0
1594910100000|2020-07-16 14:35:00|6621.49|6621.49|6625.24|6625.24|6627.26|6627.26|6619.68|6619.68|0
1594910400000|2020-07-16 14:40:00|6625.42|6625.42|6629.12|6629.12|6630.66|6630.66|6625.24|6625.24|0
1594910700000|2020-07-16 14:45:00|6630.92|6630.92|6630.29|6630.29|6634.54|6634.54|6626.68|6626.68|0
1594911000000|2020-07-16 14:50:00|6628.49|6628.49|6637.34|6637.34|6637.34|6637.34|6628.49|6628.49|0
1594911300000|2020-07-16 14:55:00|6637.52|6637.52|6621.01|6621.01|6637.96|6637.96|6619.2|6619.2|0
1594911600000|2020-07-16 15:00:00|6622.82|6622.82|6633.43|6633.43|6633.43|6633.43|6622.64|6622.64|0
1594911900000|2020-07-16 15:05:00|6633.74|6633.74|6624.71|6624.71|6633.74|6633.74|6622.91|6622.91|0
1594912200000|2020-07-16 15:10:00|6624.48|6624.48|6630.75|6630.75|6630.75|6630.75|6622.77|6622.77|0
1594912500000|2020-07-16 15:15:00|6630.96|6630.96|6627.74|6627.74|6630.96|6630.96|6620.65|6620.65|0
1594912800000|2020-07-16 15:20:00|6627.96|6627.96|6626.17|6626.17|6627.96|6627.96|6621.69|6621.69|0
1594913100000|2020-07-16 15:25:00|6626.49|6626.49|6620.64|6620.64|6639.21|6639.21|6620.64|6620.64|0
1594970100000|2020-07-17 07:15:00|6605.15|6605.15|6612.92|6612.92|6612.92|6612.92|6599.95|6599.95|0
1594970400000|2020-07-17 07:20:00|6611.97|6611.97|6590.71|6590.71|6615.58|6615.58|6587.1|6587.1|0
1594970700000|2020-07-17 07:25:00|6587.1|6587.1|6581.74|6581.74|6588.9|6588.9|6577.77|6577.77|0
1594971000000|2020-07-17 07:30:00|6579.94|6579.94|6562.75|6562.75|6579.94|6579.94|6555.42|6555.42|0
1594971300000|2020-07-17 07:35:00|6562.39|6562.39|6560.58|6560.58|6567.81|6567.81|6555.98|6555.98|0
1594971600000|2020-07-17 07:40:00|6560.36|6560.36|6561.92|6561.92|6563.98|6563.98|6557.61|6557.61|0
1594971900000|2020-07-17 07:45:00|6560.12|6560.12|6555.7|6555.7|6570.04|6570.04|6555.7|6555.7|0
1594972200000|2020-07-17 07:50:00|6555.24|6555.24|6555.47|6555.47|6557.28|6557.28|6544.05|6544.05|0
1594972500000|2020-07-17 07:55:00|6553.66|6553.66|6549.74|6549.74|6556.74|6556.74|6549.74|6549.74|0
1594972800000|2020-07-17 08:00:00|6549.57|6549.57|6548.03|6548.03|6551.65|6551.65|6540.9|6540.9|0
1594973100000|2020-07-17 08:05:00|6547.38|6547.38|6552.39|6552.39|6555.87|6555.87|6547.38|6547.38|0
1594973400000|2020-07-17 08:10:00|6550.58|6550.58|6559.67|6559.67|6560.82|6560.82|6548.67|6548.67|0
1594973700000|2020-07-17 08:15:00|6563.28|6563.28|6561.93|6561.93|6569.33|6569.33|6561.84|6561.84|0
1594974000000|2020-07-17 08:20:00|6561.66|6561.66|6555.57|6555.57|6561.84|6561.84|6553.45|6553.45|0
1594974300000|2020-07-17 08:25:00|6555.34|6555.34|6563.47|6563.47|6565.28|6565.28|6555.34|6555.34|0
1594974600000|2020-07-17 08:30:00|6561.67|6561.67|6566.54|6566.54|6566.54|6566.54|6559.86|6559.86|0
1594974900000|2020-07-17 08:35:00|6570.15|6570.15|6571.5|6571.5|6573.77|6573.77|6570.15|6570.15|0
1594975200000|2020-07-17 08:40:00|6573.3|6573.3|6568.16|6568.16|6573.3|6573.3|6568.16|6568.16|0
1594975500000|2020-07-17 08:45:00|6566.35|6566.35|6565.22|6565.22|6566.48|6566.48|6563.41|6563.41|0
1594975800000|2020-07-17 08:50:00|6567.03|6567.03|6568.71|6568.71|6570.37|6570.37|6564.95|6564.95|0
1594976100000|2020-07-17 08:55:00|6566.9|6566.9|6565.95|6565.95|6567.76|6567.76|6563.74|6563.74|0
1594976400000|2020-07-17 09:00:00|6564.14|6564.14|6556.45|6556.45|6564.65|6564.65|6556.37|6556.37|0
1594976700000|2020-07-17 09:05:00|6558.26|6558.26|6559.48|6559.48|6560.7|6560.7|6557.4|6557.4|0
1594977000000|2020-07-17 09:10:00|6559.65|6559.65|6560.69|6560.69|6560.69|6560.69|6559.44|6559.44|0
1594977300000|2020-07-17 09:15:00|6580.56|6580.56|6577.74|6577.74|6581.02|6581.02|6573.22|6573.22|0
1594977600000|2020-07-17 09:20:00|6578.29|6578.29|6578.24|6578.24|6578.91|6578.91|6571.33|6571.33|0
1594977900000|2020-07-17 09:25:00|6574.63|6574.63|6578.24|6578.24|6578.24|6578.24|6572.82|6572.82|0
1594978200000|2020-07-17 09:30:00|6580.05|6580.05|6580.05|6580.05|6580.05|6580.05|6580.05|6580.05|0
1594978500000|2020-07-17 09:35:00|6581.85|6581.85|6581.85|6581.85|6581.85|6581.85|6581.85|6581.85|0
1594978800000|2020-07-17 09:40:00|6580.05|6580.05|6581.85|6581.85|6583.66|6583.66|6580.05|6580.05|0
1594979100000|2020-07-17 09:45:00|6583.66|6583.66|6600.64|6600.64|6601.9|6601.9|6583.66|6583.66|0
1594979400000|2020-07-17 09:50:00|6591.61|6591.61|6597.03|6597.03|6602.54|6602.54|6587.99|6587.99|0
1594979700000|2020-07-17 09:55:00|6598.83|6598.83|6601.01|6601.01|6603.13|6603.13|6597.03|6597.03|0
1594980000000|2020-07-17 10:00:00|6599.2|6599.2|6601.36|6601.36|6604.97|6604.97|6599.2|6599.2|0
1594980300000|2020-07-17 10:05:00|6603.16|6603.16|6604.88|6604.88|6604.88|6604.88|6601.04|6601.04|0
1594980600000|2020-07-17 10:10:00|6605.51|6605.51|6604.83|6604.83|6612.74|6612.74|6604.83|6604.83|0
1594980900000|2020-07-17 10:15:00|6606.64|6606.64|6610.43|6610.43|6610.43|6610.43|6606.41|6606.41|0
1594981200000|2020-07-17 10:20:00|6614.04|6614.04|6628.49|6628.49|6630.3|6630.3|6614.04|6614.04|0
1594981500000|2020-07-17 10:25:00|6632.11|6632.11|6630.3|6630.3|6635.72|6635.72|6630.3|6630.3|0
1594981800000|2020-07-17 10:30:00|6630.48|6630.48|6633.46|6633.46|6637.07|6637.07|6630.48|6630.48|0
1594982100000|2020-07-17 10:35:00|6637.07|6637.07|6633.24|6633.24|6638.88|6638.88|6631.12|6631.12|0
1594982400000|2020-07-17 10:40:00|6631.44|6631.44|6635.26|6635.26|6635.26|6635.26|6631.44|6631.44|0
1594982700000|2020-07-17 10:45:00|6635.43|6635.43|6627.39|6627.39|6635.43|6635.43|6627.39|6627.39|0
1594983000000|2020-07-17 10:50:00|6625.59|6625.59|6619.52|6619.52|6625.59|6625.59|6619.52|6619.52|0
1594983300000|2020-07-17 10:55:00|6615.9|6615.9|6615.9|6615.9|6617.71|6617.71|6614.1|6614.1|0
1594983600000|2020-07-17 11:00:00|6615.46|6615.46|6620.96|6620.96|6622.95|6622.95|6615.46|6615.46|0
1594983900000|2020-07-17 11:05:00|6619.15|6619.15|6617.8|6617.8|6619.38|6619.38|6617.57|6617.57|0
1594984200000|2020-07-17 11:10:00|6618.03|6618.03|6614.96|6614.96|6618.03|6618.03|6611.35|6611.35|0
1594984500000|2020-07-17 11:15:00|6616.77|6616.77|6618.57|6618.57|6618.57|6618.57|6616.77|6616.77|0
1594984800000|2020-07-17 11:20:00|6614.96|6614.96|6614.96|6614.96|6616.77|6616.77|6614.96|6614.96|0
1594985100000|2020-07-17 11:25:00|6616.77|6616.77|6624.62|6624.62|6624.62|6624.62|6616.77|6616.77|0
1594985400000|2020-07-17 11:30:00|6625.16|6625.16|6626.33|6626.33|6626.65|6626.65|6624.84|6624.84|0
1594985700000|2020-07-17 11:35:00|6626.02|6626.02|6627.51|6627.51|6631.12|6631.12|6625.7|6625.7|0
1594986000000|2020-07-17 11:40:00|6625.7|6625.7|6623.26|6623.26|6625.7|6625.7|6623.26|6623.26|0
1594986300000|2020-07-17 11:45:00|6622.95|6622.95|6626.44|6626.44|6626.44|6626.44|6622.72|6622.72|0
1594986600000|2020-07-17 11:50:00|6626.66|6626.66|6629.93|6629.93|6630.16|6630.16|6626.09|6626.09|0
1594986900000|2020-07-17 11:55:00|6629.3|6629.3|6631.42|6631.42|6633.23|6633.23|6629.3|6629.3|0
1594987200000|2020-07-17 12:00:00|6632.52|6632.52|6629.65|6629.65|6633.12|6633.12|6629.32|6629.32|0
1594987500000|2020-07-17 12:05:00|6629.33|6629.33|6626.21|6626.21|6631.05|6631.05|6625.98|6625.98|0
1594987800000|2020-07-17 12:10:00|6628.01|6628.01|6632.03|6632.03|6632.03|6632.03|6628.01|6628.01|0
1594988100000|2020-07-17 12:15:00|6635.64|6635.64|6635.86|6635.86|6635.86|6635.86|6635.64|6635.64|0
1594988400000|2020-07-17 12:20:00|6635.68|6635.68|6632.84|6632.84|6636.77|6636.77|6632.84|6632.84|0
1594988700000|2020-07-17 12:25:00|6634.65|6634.65|6635.67|6635.67|6636.93|6636.93|6633.78|6633.78|0
1594989000000|2020-07-17 12:30:00|6635.98|6635.98|6633.69|6633.69|6638.89|6638.89|6633.69|6633.69|0
1594989300000|2020-07-17 12:35:00|6633.91|6633.91|6629.98|6629.98|6634.13|6634.13|6629.98|6629.98|0
1594989600000|2020-07-17 12:40:00|6630.61|6630.61|6635.81|6635.81|6645.16|6645.16|6630.61|6630.61|0
1594989900000|2020-07-17 12:45:00|6635.49|6635.49|6628.11|6628.11|6637.3|6637.3|6625.27|6625.27|0
1594990200000|2020-07-17 12:50:00|6628.33|6628.33|6626.55|6626.55|6628.33|6628.33|6626.33|6626.33|0
1594990500000|2020-07-17 12:55:00|6628.36|6628.36|6626.87|6626.87|6628.67|6628.67|6625.06|6625.06|0
1594990800000|2020-07-17 13:00:00|6625.06|6625.06|6628.58|6628.58|6631.57|6631.57|6625.06|6625.06|0
1594991100000|2020-07-17 13:05:00|6626.78|6626.78|6622.73|6622.73|6628.58|6628.58|6622.73|6622.73|0
1594991400000|2020-07-17 13:10:00|6624.54|6624.54|6627.89|6627.89|6627.89|6627.89|6624.54|6624.54|0
1594991700000|2020-07-17 13:15:00|6627.57|6627.57|6627.89|6627.89|6627.89|6627.89|6622.15|6622.15|0
1594992000000|2020-07-17 13:20:00|6626.08|6626.08|6628.06|6628.06|6629.87|6629.87|6624.27|6624.27|0
1594992300000|2020-07-17 13:25:00|6628.72|6628.72|6631.28|6631.28|6634.67|6634.67|6626.91|6626.91|0
1594992600000|2020-07-17 13:30:00|6634.89|6634.89|6631.83|6631.83|6636.32|6636.32|6628.66|6628.66|0
1594992900000|2020-07-17 13:35:00|6635.45|6635.45|6629.59|6629.59|6635.45|6635.45|6629.59|6629.59|0
1594993200000|2020-07-17 13:40:00|6627.79|6627.79|6629.14|6629.14|6631.39|6631.39|6622.01|6622.01|0
1594993500000|2020-07-17 13:45:00|6629.45|6629.45|6633.21|6633.21|6633.52|6633.52|6629.45|6629.45|0
1594993800000|2020-07-17 13:50:00|6631.4|6631.4|6640.79|6640.79|6640.79|6640.79|6631.4|6631.4|0
1594994100000|2020-07-17 13:55:00|6633.56|6633.56|6625.67|6625.67|6633.56|6633.56|6625.67|6625.67|0
1594994400000|2020-07-17 14:00:00|6614.84|6614.84|6629.39|6629.39|6633.27|6633.27|6609.42|6609.42|0
1594994700000|2020-07-17 14:05:00|6627.58|6627.58|6631.26|6631.26|6633.86|6633.86|6627.58|6627.58|0
1594995000000|2020-07-17 14:10:00|6631.04|6631.04|6643.69|6643.69|6643.69|6643.69|6631.04|6631.04|0
1594995300000|2020-07-17 14:15:00|6641.88|6641.88|6646.52|6646.52|6647.02|6647.02|6639.57|6639.57|0
1594995600000|2020-07-17 14:20:00|6646.3|6646.3|6635.71|6635.71|6646.3|6646.3|6632.81|6632.81|0
1594995900000|2020-07-17 14:25:00|6635.06|6635.06|6629.61|6629.61|6635.71|6635.71|6625.68|6625.68|0
1594996200000|2020-07-17 14:30:00|6627.8|6627.8|6625.42|6625.42|6627.8|6627.8|6624.1|6624.1|0
1594996500000|2020-07-17 14:35:00|6627.23|6627.23|6642.79|6642.79|6642.79|6642.79|6627.23|6627.23|0
1594996800000|2020-07-17 14:40:00|6637.37|6637.37|6636.65|6636.65|6637.37|6637.37|6634.94|6634.94|0
1594997100000|2020-07-17 14:45:00|6638.46|6638.46|6635.19|6635.19|6640.27|6640.27|6634.98|6634.98|0
1594997400000|2020-07-17 14:50:00|6637|6637|6640.66|6640.66|6645.8|6645.8|6637|6637|0
1594997700000|2020-07-17 14:55:00|6640.45|6640.45|6654.03|6654.03|6654.03|6654.03|6636.62|6636.62|0
1594998000000|2020-07-17 15:00:00|6654.24|6654.24|6656.05|6656.05|6658.44|6658.44|6651.04|6651.04|0
1594998300000|2020-07-17 15:05:00|6656.24|6656.24|6652.19|6652.19|6658.49|6658.49|6652.19|6652.19|0
1594998600000|2020-07-17 15:10:00|6654|6654|6661.08|6661.08|6662.94|6662.94|6653.31|6653.31|0
1594998900000|2020-07-17 15:15:00|6661.54|6661.54|6653.28|6653.28|6665.15|6665.15|6653.28|6653.28|0
1594999200000|2020-07-17 15:20:00|6651.47|6651.47|6655.3|6655.3|6658.61|6658.61|6651.47|6651.47|0
1594999500000|2020-07-17 15:25:00|6655.93|6655.93|6646.41|6646.41|6662.65|6662.65|6643.03|6643.03|0
1595229300000|2020-07-20 07:15:00|6601.22|6601.22|6607.07|6607.07|6615.67|6615.67|6601.22|6601.22|0
1595229600000|2020-07-20 07:20:00|6599.85|6599.85|6588.78|6588.78|6605.04|6605.04|6588.78|6588.78|0
1595229900000|2020-07-20 07:25:00|6585.17|6585.17|6603.86|6603.86|6603.86|6603.86|6583.36|6583.36|0
1595230200000|2020-07-20 07:30:00|6607.48|6607.48|6586.95|6586.95|6607.48|6607.48|6586.95|6586.95|0
1595230500000|2020-07-20 07:35:00|6585.14|6585.14|6588.88|6588.88|6592.05|6592.05|6584.35|6584.35|0
1595230800000|2020-07-20 07:40:00|6585.26|6585.26|6587.09|6587.09|6595.47|6595.47|6581.65|6581.65|0
1595231100000|2020-07-20 07:45:00|6588.9|6588.9|6594.04|6594.04|6594.32|6594.32|6588.9|6588.9|0
1595231400000|2020-07-20 07:50:00|6593.72|6593.72|6603.21|6603.21|6603.21|6603.21|6592.37|6592.37|0
1595231700000|2020-07-20 07:55:00|6601.4|6601.4|6603.68|6603.68|6605.48|6605.48|6601.18|6601.18|0
1595232000000|2020-07-20 08:00:00|6603.94|6603.94|6596.65|6596.65|6611.73|6611.73|6596.65|6596.65|0
1595232300000|2020-07-20 08:05:00|6598.45|6598.45|6585.31|6585.31|6598.45|6598.45|6585.31|6585.31|0
1595232600000|2020-07-20 08:10:00|6587.12|6587.12|6584.91|6584.91|6588.93|6588.93|6582.88|6582.88|0
1595232900000|2020-07-20 08:15:00|6586.72|6586.72|6595.9|6595.9|6595.9|6595.9|6586.72|6586.72|0
1595233200000|2020-07-20 08:20:00|6595.22|6595.22|6588.85|6588.85|6595.22|6595.22|6585.56|6585.56|0
1595233500000|2020-07-20 08:25:00|6587.39|6587.39|6585.77|6585.77|6587.39|6587.39|6585.13|6585.13|0
1595233800000|2020-07-20 08:30:00|6580.35|6580.35|6583.1|6583.1|6583.73|6583.73|6574.93|6574.93|0
1595234100000|2020-07-20 08:35:00|6586.72|6586.72|6606.17|6606.17|6606.17|6606.17|6585.54|6585.54|0
1595234400000|2020-07-20 08:40:00|6606.61|6606.61|6623.93|6623.93|6623.93|6623.93|6606.39|6606.39|0
1595234700000|2020-07-20 08:45:00|6624.56|6624.56|6635.85|6635.85|6638.8|6638.8|6624.56|6624.56|0
1595235000000|2020-07-20 08:50:00|6635.53|6635.53|6631.6|6631.6|6637.02|6637.02|6631.6|6631.6|0
1595235300000|2020-07-20 08:55:00|6633.41|6633.41|6643.93|6643.93|6651.16|6651.16|6633.09|6633.09|0
1595235600000|2020-07-20 09:00:00|6644.25|6644.25|6647.65|6647.65|6658.79|6658.79|6644.25|6644.25|0
1595235900000|2020-07-20 09:05:00|6647.33|6647.33|6646.16|6646.16|6647.33|6647.33|6643.72|6643.72|0
1595236200000|2020-07-20 09:10:00|6646.81|6646.81|6658.08|6658.08|6658.08|6658.08|6646.59|6646.59|0
1595236500000|2020-07-20 09:15:00|6661.7|6661.7|6652.94|6652.94|6662.15|6662.15|6651.31|6651.31|0
1595236800000|2020-07-20 09:20:00|6652.85|6652.85|6659.26|6659.26|6660.07|6660.07|6647.43|6647.43|0
1595237100000|2020-07-20 09:25:00|6659.91|6659.91|6654.95|6654.95|6660.37|6660.37|6649.53|6649.53|0
1595237400000|2020-07-20 09:30:00|6651.33|6651.33|6645.96|6645.96|6654.95|6654.95|6645.96|6645.96|0
1595237700000|2020-07-20 09:35:00|6646.18|6646.18|6652.64|6652.64|6652.64|6652.64|6646.18|6646.18|0
1595238000000|2020-07-20 09:40:00|6654.45|6654.45|6648.23|6648.23|6659.87|6659.87|6646.1|6646.1|0
1595238300000|2020-07-20 09:45:00|6646.42|6646.42|6643.49|6643.49|6646.73|6646.73|6638.07|6638.07|0
1595238600000|2020-07-20 09:50:00|6643.17|6643.17|6640.56|6640.56|6643.17|6643.17|6640.56|6640.56|0
1595238900000|2020-07-20 09:55:00|6635.14|6635.14|6636.86|6636.86|6638.66|6638.66|6635.14|6635.14|0
1595239200000|2020-07-20 10:00:00|6638.66|6638.66|6636.65|6636.65|6638.66|6638.66|6636.33|6636.33|0
1595239500000|2020-07-20 10:05:00|6636.38|6636.38|6628.52|6628.52|6636.38|6636.38|6628.52|6628.52|0
1595239800000|2020-07-20 10:10:00|6630.33|6630.33|6627.63|6627.63|6632.14|6632.14|6627.63|6627.63|0
1595240100000|2020-07-20 10:15:00|6629.43|6629.43|6623.28|6623.28|6629.43|6629.43|6623.28|6623.28|0
1595240400000|2020-07-20 10:20:00|6621.48|6621.48|6621.04|6621.04|6621.48|6621.48|6621.04|6621.04|0
1595240700000|2020-07-20 10:25:00|6622.85|6622.85|6614.45|6614.45|6623.48|6623.48|6614.45|6614.45|0
1595241000000|2020-07-20 10:30:00|6610.83|6610.83|6617.43|6617.43|6618.06|6618.06|6610.83|6610.83|0
1595241300000|2020-07-20 10:35:00|6610.21|6610.21|6609.85|6609.85|6610.21|6610.21|6608.04|6608.04|0
1595241600000|2020-07-20 10:40:00|6608.04|6608.04|6611.05|6611.05|6611.05|6611.05|6605.48|6605.48|0
1595241900000|2020-07-20 10:45:00|6610.87|6610.87|6608.82|6608.82|6611.08|6611.08|6608.82|6608.82|0
1595242200000|2020-07-20 10:50:00|6608.36|6608.36|6605.12|6605.12|6608.73|6608.73|6605.12|6605.12|0
1595242500000|2020-07-20 10:55:00|6605.34|6605.34|6608.36|6608.36|6609.53|6609.53|6598.69|6598.69|0
1595242800000|2020-07-20 11:00:00|6608.8|6608.8|6618.23|6618.23|6619.69|6619.69|6608.8|6608.8|0
1595243100000|2020-07-20 11:05:00|6617.91|6617.91|6623.33|6623.33|6623.33|6623.33|6617.91|6617.91|0
1595243400000|2020-07-20 11:10:00|6621.53|6621.53|6615.54|6615.54|6621.53|6621.53|6613.74|6613.74|0
1595243700000|2020-07-20 11:15:00|6615.98|6615.98|6621.53|6621.53|6621.53|6621.53|6614.3|6614.3|0
1595244000000|2020-07-20 11:20:00|6623.33|6623.33|6626.95|6626.95|6626.95|6626.95|6621.53|6621.53|0
1595244300000|2020-07-20 11:25:00|6627.38|6627.38|6623.75|6623.75|6629.45|6629.45|6621.95|6621.95|0
1595244600000|2020-07-20 11:30:00|6623.44|6623.44|6613.91|6613.91|6623.44|6623.44|6610.84|6610.84|0
1595244900000|2020-07-20 11:35:00|6612.11|6612.11|6608.85|6608.85|6612.29|6612.29|6608.85|6608.85|0
1595245200000|2020-07-20 11:40:00|6612.46|6612.46|6616.53|6616.53|6616.53|6616.53|6612.46|6612.46|0
1595245500000|2020-07-20 11:45:00|6616.75|6616.75|6612.67|6612.67|6616.97|6616.97|6612.67|6612.67|0
1595245800000|2020-07-20 11:50:00|6616.28|6616.28|6611.41|6611.41|6618.45|6618.45|6611.41|6611.41|0
1595246100000|2020-07-20 11:55:00|6609.6|6609.6|6611.77|6611.77|6611.77|6611.77|6609.6|6609.6|0
1595246400000|2020-07-20 12:00:00|6611.41|6611.41|6608.14|6608.14|6611.41|6611.41|6607.61|6607.61|0
1595246700000|2020-07-20 12:05:00|6611.76|6611.76|6611.07|6611.07|6616.26|6616.26|6610.84|6610.84|0
1595247000000|2020-07-20 12:10:00|6609.26|6609.26|6614.68|6614.68|6614.68|6614.68|6609.26|6609.26|0
1595247300000|2020-07-20 12:15:00|6612.88|6612.88|6614.06|6614.06|6616.49|6616.49|6612.88|6612.88|0
1595247600000|2020-07-20 12:20:00|6613.61|6613.61|6615.31|6615.31|6617.67|6617.67|6613.61|6613.61|0
1595247900000|2020-07-20 12:25:00|6613.51|6613.51|6614.07|6614.07|6618.93|6618.93|6611.7|6611.7|0
1595248200000|2020-07-20 12:30:00|6612.27|6612.27|6617.9|6617.9|6617.9|6617.9|6608.65|6608.65|0
1595248500000|2020-07-20 12:35:00|6617.69|6617.69|6619.49|6619.49|6619.49|6619.49|6617.69|6617.69|0
1595248800000|2020-07-20 12:40:00|6621.3|6621.3|6621.09|6621.09|6626.51|6626.51|6621.09|6621.09|0
1595249100000|2020-07-20 12:45:00|6622.9|6622.9|6623.17|6623.17|6623.17|6623.17|6622.54|6622.54|0
1595249400000|2020-07-20 12:50:00|6623.71|6623.71|6628.24|6628.24|6628.24|6628.24|6623.71|6623.71|0
1595249700000|2020-07-20 12:55:00|6627.55|6627.55|6647.14|6647.14|6650.76|6650.76|6627.55|6627.55|0
1595250000000|2020-07-20 13:00:00|6648.95|6648.95|6647.87|6647.87|6650.76|6650.76|6645.34|6645.34|0
1595250300000|2020-07-20 13:05:00|6646.07|6646.07|6644.66|6644.66|6649|6649|6643.4|6643.4|0
1595250600000|2020-07-20 13:10:00|6639.24|6639.24|6639.59|6639.59|6641.05|6641.05|6639.24|6639.24|0
1595250900000|2020-07-20 13:15:00|6640.23|6640.23|6632.86|6632.86|6640.23|6640.23|6632.86|6632.86|0
1595251200000|2020-07-20 13:20:00|6631.05|6631.05|6637.31|6637.31|6638.07|6638.07|6631.05|6631.05|0
1595251500000|2020-07-20 13:25:00|6639.12|6639.12|6635.51|6635.51|6642.73|6642.73|6633.7|6633.7|0
1595251800000|2020-07-20 13:30:00|6637.31|6637.31|6650.52|6650.52|6656.2|6656.2|6628.05|6628.05|0
1595252100000|2020-07-20 13:35:00|6650.7|6650.7|6653.98|6653.98|6656.12|6656.12|6640.8|6640.8|0
1595252400000|2020-07-20 13:40:00|6655.78|6655.78|6649.51|6649.51|6662.62|6662.62|6647.71|6647.71|0
1595252700000|2020-07-20 13:45:00|6649.2|6649.2|6658.78|6658.78|6659.2|6659.2|6645.9|6645.9|0
1595253000000|2020-07-20 13:50:00|6659|6659|6650.33|6650.33|6659|6659|6650.33|6650.33|0
1595253300000|2020-07-20 13:55:00|6648.53|6648.53|6662.21|6662.21|6666.77|6666.77|6648.07|6648.07|0
1595253600000|2020-07-20 14:00:00|6661.89|6661.89|6663.33|6663.33|6666.95|6666.95|6654.3|6654.3|0
1595253900000|2020-07-20 14:05:00|6665.14|6665.14|6666.95|6666.95|6672.37|6672.37|6663.33|6663.33|0
1595254200000|2020-07-20 14:10:00|6668.75|6668.75|6667.63|6667.63|6669.44|6669.44|6661.53|6661.53|0
1595254500000|2020-07-20 14:15:00|6668.28|6668.28|6670.24|6670.24|6671.35|6671.35|6664.13|6664.13|0
1595254800000|2020-07-20 14:20:00|6670.47|6670.47|6682.48|6682.48|6682.48|6682.48|6666.86|6666.86|0
1595255100000|2020-07-20 14:25:00|6678.87|6678.87|6674.78|6674.78|6678.87|6678.87|6670.95|6670.95|0
1595255400000|2020-07-20 14:30:00|6674.61|6674.61|6682.43|6682.43|6682.43|6682.43|6674.43|6674.43|0
1595255700000|2020-07-20 14:35:00|6680.62|6680.62|6687.31|6687.31|6692.73|6692.73|6680.62|6680.62|0
1595256000000|2020-07-20 14:40:00|6689.12|6689.12|6694.94|6694.94|6699.87|6699.87|6689.12|6689.12|0
1595256300000|2020-07-20 14:45:00|6696.75|6696.75|6695.25|6695.25|6697.09|6697.09|6685.82|6685.82|0
1595256600000|2020-07-20 14:50:00|6691.64|6691.64|6683.62|6683.62|6693.44|6693.44|6683.18|6683.18|0
1595256900000|2020-07-20 14:55:00|6687.23|6687.23|6692.46|6692.46|6698.16|6698.16|6687.23|6687.23|0
1595257200000|2020-07-20 15:00:00|6688.85|6688.85|6696.75|6696.75|6696.75|6696.75|6685.32|6685.32|0
1595257500000|2020-07-20 15:05:00|6698.55|6698.55|6696.75|6696.75|6703.97|6703.97|6693.13|6693.13|0
1595257800000|2020-07-20 15:10:00|6700.36|6700.36|6699.54|6699.54|6700.36|6700.36|6695.42|6695.42|0
1595258100000|2020-07-20 15:15:00|6695.93|6695.93|6701.44|6701.44|6702.59|6702.59|6695.06|6695.06|0
1595258400000|2020-07-20 15:20:00|6701.75|6701.75|6696.62|6696.62|6701.75|6701.75|6691.2|6691.2|0
1595258700000|2020-07-20 15:25:00|6696.85|6696.85|6716.28|6716.28|6716.89|6716.89|6696.85|6696.85|0
1595315700000|2020-07-21 07:15:00|6764.77|6764.77|6754.36|6754.36|6778.09|6778.09|6752.55|6752.55|0
1595316000000|2020-07-21 07:20:00|6754.63|6754.63|6758.78|6758.78|6762.4|6762.4|6737.1|6737.1|0
1595316300000|2020-07-21 07:25:00|6759.41|6759.41|6767.92|6767.92|6769.08|6769.08|6759.41|6759.41|0
1595316600000|2020-07-21 07:30:00|6760.7|6760.7|6757.11|6757.11|6760.7|6760.7|6751.25|6751.25|0
1595316900000|2020-07-21 07:35:00|6755.3|6755.3|6754.01|6754.01|6757.11|6757.11|6745.41|6745.41|0
1595317200000|2020-07-21 07:40:00|6755.81|6755.81|6739.26|6739.26|6755.81|6755.81|6735.65|6735.65|0
1595317500000|2020-07-21 07:45:00|6741.07|6741.07|6752.03|6752.03|6753.39|6753.39|6737.45|6737.45|0
1595317800000|2020-07-21 07:50:00|6755.65|6755.65|6746.18|6746.18|6755.65|6755.65|6737.58|6737.58|0
1595318100000|2020-07-21 07:55:00|6745.82|6745.82|6743.66|6743.66|6749.7|6749.7|6740.04|6740.04|0
1595318400000|2020-07-21 08:00:00|6744.1|6744.1|6727.51|6727.51|6744.1|6744.1|6727.28|6727.28|0
1595318700000|2020-07-21 08:05:00|6729.32|6729.32|6734.63|6734.63|6743.15|6743.15|6729.32|6729.32|0
1595319000000|2020-07-21 08:10:00|6735.54|6735.54|6739.63|6739.63|6740.85|6740.85|6735.27|6735.27|0
1595319300000|2020-07-21 08:15:00|6739.86|6739.86|6727.73|6727.73|6741.66|6741.66|6727.73|6727.73|0
1595319600000|2020-07-21 08:20:00|6729.54|6729.54|6727.33|6727.33|6731.66|6731.66|6723.49|6723.49|0
1595319900000|2020-07-21 08:25:00|6729.14|6729.14|6723.27|6723.27|6730.94|6730.94|6723.27|6723.27|0
1595320200000|2020-07-21 08:30:00|6721.46|6721.46|6720.61|6720.61|6725.56|6725.56|6718.91|6718.91|0
1595320500000|2020-07-21 08:35:00|6720.79|6720.79|6722.6|6722.6|6726.39|6726.39|6717.17|6717.17|0
1595320800000|2020-07-21 08:40:00|6722.77|6722.77|6720.8|6720.8|6724.49|6724.49|6717.19|6717.19|0
1595321100000|2020-07-21 08:45:00|6721.33|6721.33|6722.2|6722.2|6725.58|6725.58|6717.63|6717.63|0
1595321400000|2020-07-21 08:50:00|6722.29|6722.29|6717.64|6717.64|6724.6|6724.6|6717.51|6717.51|0
1595321700000|2020-07-21 08:55:00|6715.83|6715.83|6719.95|6719.95|6720.04|6720.04|6714.02|6714.02|0
1595322000000|2020-07-21 09:00:00|6720.58|6720.58|6721.72|6721.72|6724.01|6724.01|6718.1|6718.1|0
1595322300000|2020-07-21 09:05:00|6721.49|6721.49|6715.86|6715.86|6721.49|6721.49|6712.97|6712.97|0
1595322600000|2020-07-21 09:10:00|6717.66|6717.66|6716.49|6716.49|6718.65|6718.65|6715.04|6715.04|0
1595322900000|2020-07-21 09:15:00|6716.4|6716.4|6716.18|6716.18|6717.99|6717.99|6714.19|6714.19|0
1595323200000|2020-07-21 09:20:00|6715.82|6715.82|6711.48|6711.48|6719.73|6719.73|6710.84|6710.84|0
1595323500000|2020-07-21 09:25:00|6709.67|6709.67|6707.27|6707.27|6713.05|6713.05|6707.27|6707.27|0
1595323800000|2020-07-21 09:30:00|6701.85|6701.85|6704.83|6704.83|6706.64|6706.64|6701.85|6701.85|0
1595324100000|2020-07-21 09:35:00|6699.41|6699.41|6701.21|6701.21|6701.21|6701.21|6699.4|6699.4|0
1595324400000|2020-07-21 09:40:00|6703.02|6703.02|6702.7|6702.7|6703.02|6703.02|6702.39|6702.39|0
1595324700000|2020-07-21 09:45:00|6703.33|6703.33|6699.4|6699.4|6708.84|6708.84|6699.4|6699.4|0
1595325000000|2020-07-21 09:50:00|6700.13|6700.13|6699.27|6699.27|6700.13|6700.13|6696.52|6696.52|0
1595325300000|2020-07-21 09:55:00|6695.66|6695.66|6690.92|6690.92|6695.66|6695.66|6690.92|6690.92|0
1595325600000|2020-07-21 10:00:00|6692.73|6692.73|6696.29|6696.29|6700.22|6700.22|6692.73|6692.73|0
1595325900000|2020-07-21 10:05:00|6696.61|6696.61|6702.2|6702.2|6702.2|6702.2|6696.61|6696.61|0
1595326200000|2020-07-21 10:10:00|6701.84|6701.84|6708.13|6708.13|6708.13|6708.13|6701.84|6701.84|0
1595326500000|2020-07-21 10:15:00|6702.71|6702.71|6699.52|6699.52|6702.71|6702.71|6699.21|6699.21|0
1595326800000|2020-07-21 10:20:00|6695.91|6695.91|6694.65|6694.65|6696.09|6696.09|6694.65|6694.65|0
1595327100000|2020-07-21 10:25:00|6694.02|6694.02|6697.86|6697.86|6698.67|6698.67|6694.02|6694.02|0
1595327400000|2020-07-21 10:30:00|6698.17|6698.17|6702.14|6702.14|6702.14|6702.14|6698.17|6698.17|0
1595327700000|2020-07-21 10:35:00|6702.23|6702.23|6700.42|6700.42|6702.55|6702.55|6698.62|6698.62|0
1595328000000|2020-07-21 10:40:00|6700.11|6700.11|6706.53|6706.53|6706.53|6706.53|6700.11|6700.11|0
1595328300000|2020-07-21 10:45:00|6705.9|6705.9|6710.86|6710.86|6710.86|6710.86|6705.9|6705.9|0
1595328600000|2020-07-21 10:50:00|6705.44|6705.44|6703.63|6703.63|6705.44|6705.44|6703.63|6703.63|0
1595328900000|2020-07-21 10:55:00|6703.46|6703.46|6690|6690|6703.46|6703.46|6690|6690|0
1595329200000|2020-07-21 11:00:00|6689.55|6689.55|6692.89|6692.89|6695.55|6695.55|6687.75|6687.75|0
1595329500000|2020-07-21 11:05:00|6694.7|6694.7|6691.54|6691.54|6694.7|6694.7|6689.91|6689.91|0
1595329800000|2020-07-21 11:10:00|6691.31|6691.31|6700.87|6700.87|6700.87|6700.87|6691.31|6691.31|0
1595330100000|2020-07-21 11:15:00|6699.06|6699.06|6696.31|6696.31|6702.99|6702.99|6694.5|6694.5|0
1595330400000|2020-07-21 11:20:00|6696.4|6696.4|6705.74|6705.74|6705.74|6705.74|6692.34|6692.34|0
1595330700000|2020-07-21 11:25:00|6705.97|6705.97|6714.02|6714.02|6714.11|6714.11|6705.97|6705.97|0
1595331000000|2020-07-21 11:30:00|6713.79|6713.79|6717.67|6717.67|6718.93|6718.93|6713.16|6713.16|0
1595331300000|2020-07-21 11:35:00|6714.06|6714.06|6713.21|6713.21|6717.04|6717.04|6713.21|6713.21|0
1595331600000|2020-07-21 11:40:00|6712.94|6712.94|6710.96|6710.96|6712.94|6712.94|6710.96|6710.96|0
1595331900000|2020-07-21 11:45:00|6710.23|6710.23|6709.4|6709.4|6713.93|6713.93|6706.38|6706.38|0
1595332200000|2020-07-21 11:50:00|6711.21|6711.21|6711.89|6711.89|6713.01|6713.01|6708.28|6708.28|0
1595332500000|2020-07-21 11:55:00|6710.09|6710.09|6718.26|6718.26|6718.26|6718.26|6710.09|6710.09|0
1595332800000|2020-07-21 12:00:00|6714.65|6714.65|6716.17|6716.17|6716.49|6716.49|6712.56|6712.56|0
1595333100000|2020-07-21 12:05:00|6715.81|6715.81|6714.01|6714.01|6715.81|6715.81|6714.01|6714.01|0
1595333400000|2020-07-21 12:10:00|6715.81|6715.81|6714.01|6714.01|6715.81|6715.81|6714.01|6714.01|0
1595333700000|2020-07-21 12:15:00|6713.38|6713.38|6711.79|6711.79|6715.4|6715.4|6711.79|6711.79|0
1595334000000|2020-07-21 12:20:00|6709.67|6709.67|6709.21|6709.21|6710.02|6710.02|6705.78|6705.78|0
1595334300000|2020-07-21 12:25:00|6711.02|6711.02|6703.57|6703.57|6714.63|6714.63|6701.5|6701.5|0
1595334600000|2020-07-21 12:30:00|6703.75|6703.75|6698.01|6698.01|6703.93|6703.93|6694.58|6694.58|0
1595334900000|2020-07-21 12:35:00|6697.28|6697.28|6699.04|6699.04|6701.53|6701.53|6697.24|6697.24|0
1595335200000|2020-07-21 12:40:00|6699.5|6699.5|6702.21|6702.21|6702.21|6702.21|6698.6|6698.6|0
1595335500000|2020-07-21 12:45:00|6698.6|6698.6|6693.85|6693.85|6698.6|6698.6|6693.67|6693.67|0
1595335800000|2020-07-21 12:50:00|6694.04|6694.04|6685.17|6685.17|6694.04|6694.04|6684.96|6684.96|0
1595336100000|2020-07-21 12:55:00|6685.49|6685.49|6688.73|6688.73|6691|6691|6685.49|6685.49|0
1595336400000|2020-07-21 13:00:00|6686.93|6686.93|6691.49|6691.49|6692.66|6692.66|6686.84|6686.84|0
1595336700000|2020-07-21 13:05:00|6691.17|6691.17|6688.64|6688.64|6691.8|6691.8|6688.64|6688.64|0
1595337000000|2020-07-21 13:10:00|6686.84|6686.84|6686.84|6686.84|6686.84|6686.84|6684.4|6684.4|0
1595337300000|2020-07-21 13:15:00|6686.52|6686.52|6688.74|6688.74|6689.37|6689.37|6684.4|6684.4|0
1595337600000|2020-07-21 13:20:00|6690.55|6690.55|6691.59|6691.59|6696.6|6696.6|6690.55|6690.55|0
1595337900000|2020-07-21 13:25:00|6691.27|6691.27|6687.03|6687.03|6692.45|6692.45|6687.03|6687.03|0
1595338200000|2020-07-21 13:30:00|6688.83|6688.83|6697.9|6697.9|6697.9|6697.9|6685.22|6685.22|0
1595338500000|2020-07-21 13:35:00|6699.7|6699.7|6689.9|6689.9|6704.35|6704.35|6689.9|6689.9|0
1595338800000|2020-07-21 13:40:00|6689.99|6689.99|6695.41|6695.41|6697.21|6697.21|6688.18|6688.18|0
1595339100000|2020-07-21 13:45:00|6697.21|6697.21|6698.3|6698.3|6699.24|6699.24|6691.79|6691.79|0
1595339400000|2020-07-21 13:50:00|6696.49|6696.49|6698.84|6698.84|6702.22|6702.22|6696.49|6696.49|0
1595339700000|2020-07-21 13:55:00|6700.65|6700.65|6695.08|6695.08|6700.65|6700.65|6693.27|6693.27|0
1595340000000|2020-07-21 14:00:00|6696.89|6696.89|6687.41|6687.41|6696.89|6696.89|6687.41|6687.41|0
1595340300000|2020-07-21 14:05:00|6687.1|6687.1|6680.76|6680.76|6690.22|6690.22|6680.76|6680.76|0
1595340600000|2020-07-21 14:10:00|6678.95|6678.95|6670.42|6670.42|6678.95|6678.95|6668.39|6668.39|0
1595340900000|2020-07-21 14:15:00|6668.62|6668.62|6659.3|6659.3|6668.62|6668.62|6655.37|6655.37|0
1595341200000|2020-07-21 14:20:00|6657.49|6657.49|6656.82|6656.82|6660.96|6660.96|6656.17|6656.17|0
1595341500000|2020-07-21 14:25:00|6657.04|6657.04|6640.73|6640.73|6657.04|6657.04|6640.73|6640.73|0
1595341800000|2020-07-21 14:30:00|6642.53|6642.53|6644.02|6644.02|6644.34|6644.34|6638.92|6638.92|0
1595342100000|2020-07-21 14:35:00|6642.22|6642.22|6652.66|6652.66|6652.66|6652.66|6640.41|6640.41|0
1595342400000|2020-07-21 14:40:00|6652.97|6652.97|6655.82|6655.82|6662.68|6662.68|6651.84|6651.84|0
1595342700000|2020-07-21 14:45:00|6655.5|6655.5|6658.56|6658.56|6658.56|6658.56|6654.01|6654.01|0
1595343000000|2020-07-21 14:50:00|6656.75|6656.75|6654.49|6654.49|6656.75|6656.75|6654.4|6654.4|0
1595343300000|2020-07-21 14:55:00|6656.3|6656.3|6650.11|6650.11|6660.45|6660.45|6648.71|6648.71|0
1595343600000|2020-07-21 15:00:00|6648.3|6648.3|6646|6646|6654.04|6654.04|6644.19|6644.19|0
1595343900000|2020-07-21 15:05:00|6647.81|6647.81|6638.74|6638.74|6648.12|6648.12|6637.37|6637.37|0
1595344200000|2020-07-21 15:10:00|6639.1|6639.1|6635.44|6635.44|6639.1|6639.1|6631.02|6631.02|0
1595344500000|2020-07-21 15:15:00|6637.25|6637.25|6639.69|6639.69|6643.39|6643.39|6636.85|6636.85|0
1595344800000|2020-07-21 15:20:00|6639.78|6639.78|6634.54|6634.54|6639.78|6639.78|6630.93|6630.93|0
1595345100000|2020-07-21 15:25:00|6635.17|6635.17|6628.93|6628.93|6641.64|6641.64|6626.61|6626.61|0
1595402100000|2020-07-22 07:15:00|6686.12|6686.12|6655.68|6655.68|6686.12|6686.12|6650.26|6650.26|0
1595402400000|2020-07-22 07:20:00|6652.07|6652.07|6663.35|6663.35|6669.77|6669.77|6651.71|6651.71|0
1595402700000|2020-07-22 07:25:00|6668.77|6668.77|6671.07|6671.07|6685.03|6685.03|6668.77|6668.77|0
1595403000000|2020-07-22 07:30:00|6670.76|6670.76|6660.38|6660.38|6678.89|6678.89|6660.38|6660.38|0
1595403300000|2020-07-22 07:35:00|6658.57|6658.57|6642.68|6642.68|6663.99|6663.99|6635.45|6635.45|0
1595403600000|2020-07-22 07:40:00|6646.29|6646.29|6628.2|6628.2|6649.9|6649.9|6619.19|6619.19|0
1595403900000|2020-07-22 07:45:00|6630.01|6630.01|6641.47|6641.47|6642.1|6642.1|6630.01|6630.01|0
1595404200000|2020-07-22 07:50:00|6641.29|6641.29|6630.54|6630.54|6641.29|6641.29|6623.23|6623.23|0
1595404500000|2020-07-22 07:55:00|6626.92|6626.92|6634.38|6634.38|6636.19|6636.19|6626.92|6626.92|0
1595404800000|2020-07-22 08:00:00|6632.57|6632.57|6635.24|6635.24|6641.61|6641.61|6625.08|6625.08|0
1595405100000|2020-07-22 08:05:00|6634.71|6634.71|6631.33|6631.33|6634.71|6634.71|6625.28|6625.28|0
1595405400000|2020-07-22 08:10:00|6630.38|6630.38|6630.07|6630.07|6630.38|6630.38|6630.07|6630.07|0
1595405700000|2020-07-22 08:15:00|6631.87|6631.87|6632.86|6632.86|6634.13|6634.13|6631.87|6631.87|0
1595406000000|2020-07-22 08:20:00|6632.55|6632.55|6641.6|6641.6|6646.71|6646.71|6632.55|6632.55|0
1595406300000|2020-07-22 08:25:00|6641.29|6641.29|6652.78|6652.78|6653.41|6653.41|6641.29|6641.29|0
1595406600000|2020-07-22 08:30:00|6645.55|6645.55|6640.13|6640.13|6645.55|6645.55|6638.33|6638.33|0
1595406900000|2020-07-22 08:35:00|6636.52|6636.52|6625.34|6625.34|6636.52|6636.52|6623.54|6623.54|0
1595407200000|2020-07-22 08:40:00|6627.15|6627.15|6634.95|6634.95|6636.18|6636.18|6627.15|6627.15|0
1595407500000|2020-07-22 08:45:00|6633.14|6633.14|6639.19|6639.19|6639.19|6639.19|6629.53|6629.53|0
1595407800000|2020-07-22 08:50:00|6637.39|6637.39|6641.95|6641.95|6641.95|6641.95|6637.39|6637.39|0
1595408100000|2020-07-22 08:55:00|6650.98|6650.98|6651.31|6651.31|6652.79|6652.79|6649.17|6649.17|0
1595408400000|2020-07-22 09:00:00|6650.62|6650.62|6644.61|6644.61|6650.62|6650.62|6644.61|6644.61|0
1595408700000|2020-07-22 09:05:00|6644.93|6644.93|6641.31|6641.31|6645.38|6645.38|6641.31|6641.31|0
1595409000000|2020-07-22 09:10:00|6640.78|6640.78|6633.5|6633.5|6640.78|6640.78|6628.74|6628.74|0
1595409300000|2020-07-22 09:15:00|6633.23|6633.23|6633.18|6633.18|6633.41|6633.41|6630.65|6630.65|0
1595409600000|2020-07-22 09:20:00|6629.57|6629.57|6640.05|6640.05|6640.32|6640.32|6629.48|6629.48|0
1595409900000|2020-07-22 09:25:00|6636.44|6636.44|6632.6|6632.6|6636.44|6636.44|6630.8|6630.8|0
1595410200000|2020-07-22 09:30:00|6632.42|6632.42|6638.7|6638.7|6638.7|6638.7|6629.49|6629.49|0
1595410500000|2020-07-22 09:35:00|6644.12|6644.12|6649.59|6649.59|6649.59|6649.59|6640.51|6640.51|0
1595410800000|2020-07-22 09:40:00|6653.2|6653.2|6651|6651|6655.01|6655.01|6649.19|6649.19|0
1595411100000|2020-07-22 09:45:00|6651.31|6651.31|6659.27|6659.27|6661.08|6661.08|6651.31|6651.31|0
1595411400000|2020-07-22 09:50:00|6662.88|6662.88|6662.8|6662.8|6664.69|6664.69|6659|6659|0
1595411700000|2020-07-22 09:55:00|6659.18|6659.18|6662.79|6662.79|6663.42|6663.42|6659.18|6659.18|0
1595412000000|2020-07-22 10:00:00|6660.98|6660.98|6656.87|6656.87|6660.98|6660.98|6655.7|6655.7|0
1595412300000|2020-07-22 10:05:00|6655.07|6655.07|6654.75|6654.75|6660.17|6660.17|6651.14|6651.14|0
1595412600000|2020-07-22 10:10:00|6656.56|6656.56|6654.12|6654.12|6658.36|6658.36|6650.51|6650.51|0
1595412900000|2020-07-22 10:15:00|6652.31|6652.31|6649.88|6649.88|6652.31|6652.31|6645.09|6645.09|0
1595413200000|2020-07-22 10:20:00|6650.51|6650.51|6656.37|6656.37|6656.68|6656.68|6650.51|6650.51|0
1595413500000|2020-07-22 10:25:00|6656.15|6656.15|6647.58|6647.58|6656.15|6656.15|6646.21|6646.21|0
1595413800000|2020-07-22 10:30:00|6646.95|6646.95|6642.49|6642.49|6646.95|6646.95|6638.87|6638.87|0
1595414100000|2020-07-22 10:35:00|6640.68|6640.68|6641.94|6641.94|6642.49|6642.49|6640.45|6640.45|0
1595414400000|2020-07-22 10:40:00|6642.03|6642.03|6638.83|6638.83|6643.53|6643.53|6638.83|6638.83|0
1595414700000|2020-07-22 10:45:00|6642.44|6642.44|6640.85|6640.85|6642.44|6642.44|6638.83|6638.83|0
1595415000000|2020-07-22 10:50:00|6639.05|6639.05|6627.31|6627.31|6639.05|6639.05|6627.31|6627.31|0
1595415300000|2020-07-22 10:55:00|6627.13|6627.13|6630.65|6630.65|6630.65|6630.65|6626.82|6626.82|0
1595415600000|2020-07-22 11:00:00|6630.56|6630.56|6635.14|6635.14|6639.7|6639.7|6629.75|6629.75|0
1595415900000|2020-07-22 11:05:00|6633.34|6633.34|6635.37|6635.37|6637.27|6637.27|6633.34|6633.34|0
1595416200000|2020-07-22 11:10:00|6635.92|6635.92|6636.42|6636.42|6637.73|6637.73|6635.92|6635.92|0
1595416500000|2020-07-22 11:15:00|6636.6|6636.6|6630.46|6630.46|6636.6|6636.6|6628.89|6628.89|0
1595416800000|2020-07-22 11:20:00|6626.85|6626.85|6631.73|6631.73|6631.73|6631.73|6626.85|6626.85|0
1595417100000|2020-07-22 11:25:00|6629.92|6629.92|6632.76|6632.76|6633.53|6633.53|6629.92|6629.92|0
1595417400000|2020-07-22 11:30:00|6636.38|6636.38|6637.83|6637.83|6637.83|6637.83|6636.02|6636.02|0
1595417700000|2020-07-22 11:35:00|6638.06|6638.06|6644.56|6644.56|6644.56|6644.56|6638.06|6638.06|0
1595418000000|2020-07-22 11:40:00|6646.37|6646.37|6640.36|6640.36|6646.37|6646.37|6640.36|6640.36|0
1595418300000|2020-07-22 11:45:00|6642.16|6642.16|6642.28|6642.28|6642.6|6642.6|6638.67|6638.67|0
1595418600000|2020-07-22 11:50:00|6641.85|6641.85|6641.85|6641.85|6641.85|6641.85|6641.85|6641.85|0
1595418900000|2020-07-22 11:55:00|6642.8|6642.8|6641.01|6641.01|6643.45|6643.45|6641.01|6641.01|0
1595419200000|2020-07-22 12:00:00|6642.82|6642.82|6641.65|6641.65|6643.22|6643.22|6631.71|6631.71|0
1595419500000|2020-07-22 12:05:00|6641.96|6641.96|6629.33|6629.33|6643.45|6643.45|6629.33|6629.33|0
1595419800000|2020-07-22 12:10:00|6629.64|6629.64|6632.54|6632.54|6636.15|6636.15|6629.64|6629.64|0
1595420100000|2020-07-22 12:15:00|6632.27|6632.27|6632.02|6632.02|6632.99|6632.99|6631.71|6631.71|0
1595420400000|2020-07-22 12:20:00|6631.84|6631.84|6630.43|6630.43|6631.84|6631.84|6628.23|6628.23|0
1595420700000|2020-07-22 12:25:00|6626.82|6626.82|6621.04|6621.04|6626.82|6626.82|6619.23|6619.23|0
1595421000000|2020-07-22 12:30:00|6619.23|6619.23|6617.15|6617.15|6620.77|6620.77|6617.07|6617.07|0
1595421300000|2020-07-22 12:35:00|6615.35|6615.35|6622.89|6622.89|6622.89|6622.89|6613.54|6613.54|0
1595421600000|2020-07-22 12:40:00|6619.27|6619.27|6617.29|6617.29|6619.27|6619.27|6613.68|6613.68|0
1595421900000|2020-07-22 12:45:00|6619.1|6619.1|6617.61|6617.61|6619.41|6619.41|6617.61|6617.61|0
1595422200000|2020-07-22 12:50:00|6624.83|6624.83|6624.74|6624.74|6625.2|6625.2|6624.52|6624.52|0
1595422500000|2020-07-22 12:55:00|6624.97|6624.97|6618.06|6618.06|6624.97|6624.97|6617.75|6617.75|0
1595422800000|2020-07-22 13:00:00|6616.26|6616.26|6610.74|6610.74|6619.77|6619.77|6610.74|6610.74|0
1595423100000|2020-07-22 13:05:00|6610.3|6610.3|6609.6|6609.6|6610.97|6610.97|6605.55|6605.55|0
1595423400000|2020-07-22 13:10:00|6607.79|6607.79|6605.98|6605.98|6607.79|6607.79|6605.98|6605.98|0
1595423700000|2020-07-22 13:15:00|6607.79|6607.79|6608.79|6608.79|6608.79|6608.79|6605.08|6605.08|0
1595424000000|2020-07-22 13:20:00|6608.56|6608.56|6611.3|6611.3|6611.3|6611.3|6607.69|6607.69|0
1595424300000|2020-07-22 13:25:00|6611.95|6611.95|6619.81|6619.81|6619.81|6619.81|6611.95|6611.95|0
1595424600000|2020-07-22 13:30:00|6618|6618|6623.42|6623.42|6623.42|6623.42|6616.2|6616.2|0
1595424900000|2020-07-22 13:35:00|6619.81|6619.81|6620.99|6620.99|6620.99|6620.99|6614.21|6614.21|0
1595425200000|2020-07-22 13:40:00|6621.3|6621.3|6635.21|6635.21|6635.21|6635.21|6621.3|6621.3|0
1595425500000|2020-07-22 13:45:00|6637.02|6637.02|6637.33|6637.33|6642.44|6642.44|6637.02|6637.02|0
1595425800000|2020-07-22 13:50:00|6639.14|6639.14|6644.25|6644.25|6644.25|6644.25|6638.19|6638.19|0
1595426100000|2020-07-22 13:55:00|6644.16|6644.16|6642.84|6642.84|6648.58|6648.58|6641.75|6641.75|0
1595426400000|2020-07-22 14:00:00|6641.03|6641.03|6626.78|6626.78|6641.03|6641.03|6624.35|6624.35|0
1595426700000|2020-07-22 14:05:00|6628.59|6628.59|6628.23|6628.23|6632.2|6632.2|6624.61|6624.61|0
1595427000000|2020-07-22 14:10:00|6630.03|6630.03|6628.09|6628.09|6633.42|6633.42|6628.09|6628.09|0
1595427300000|2020-07-22 14:15:00|6629.89|6629.89|6628.09|6628.09|6631.7|6631.7|6626.28|6626.28|0
1595427600000|2020-07-22 14:20:00|6629.89|6629.89|6625.5|6625.5|6629.89|6629.89|6624.33|6624.33|0
1595427900000|2020-07-22 14:25:00|6621.89|6621.89|6619.45|6619.45|6623.7|6623.7|6618.1|6618.1|0
1595428200000|2020-07-22 14:30:00|6621.26|6621.26|6625.41|6625.41|6625.5|6625.5|6621.07|6621.07|0
1595428500000|2020-07-22 14:35:00|6623.6|6623.6|6628.7|6628.7|6628.7|6628.7|6623.05|6623.05|0
1595428800000|2020-07-22 14:40:00|6628.88|6628.88|6630.59|6630.59|6630.59|6630.59|6625.71|6625.71|0
1595429100000|2020-07-22 14:45:00|6628.78|6628.78|6622.46|6622.46|6629.14|6629.14|6622.46|6622.46|0
1595429400000|2020-07-22 14:50:00|6617.04|6617.04|6603.45|6603.45|6617.04|6617.04|6601.64|6601.64|0
1595429700000|2020-07-22 14:55:00|6603.36|6603.36|6607.66|6607.66|6609.65|6609.65|6603.36|6603.36|0
1595430000000|2020-07-22 15:00:00|6604.05|6604.05|6612.41|6612.41|6612.41|6612.41|6602.24|6602.24|0
1595430300000|2020-07-22 15:05:00|6616.02|6616.02|6612.6|6612.6|6620.59|6620.59|6610.79|6610.79|0
1595430600000|2020-07-22 15:10:00|6612.24|6612.24|6600.4|6600.4|6612.33|6612.33|6600.4|6600.4|0
1595430900000|2020-07-22 15:15:00|6598.59|6598.59|6609.07|6609.07|6610.96|6610.96|6597.53|6597.53|0
1595431200000|2020-07-22 15:20:00|6609.42|6609.42|6621.42|6621.42|6623.86|6623.86|6609.42|6609.42|0
1595431500000|2020-07-22 15:25:00|6625.03|6625.03|6623.64|6623.64|6627.87|6627.87|6620.82|6620.82|0
1595488500000|2020-07-23 07:15:00|6595.21|6595.21|6603.25|6603.25|6603.25|6603.25|6595.03|6595.03|0
1595488800000|2020-07-23 07:20:00|6603.02|6603.02|6590.44|6590.44|6603.02|6603.02|6585.02|6585.02|0
1595489100000|2020-07-23 07:25:00|6592.25|6592.25|6594.23|6594.23|6605.07|6605.07|6590.44|6590.44|0
1595489400000|2020-07-23 07:30:00|6601.46|6601.46|6595.84|6595.84|6601.46|6601.46|6592.23|6592.23|0
1595489700000|2020-07-23 07:35:00|6597.65|6597.65|6604.51|6604.51|6604.51|6604.51|6595.47|6595.47|0
1595490000000|2020-07-23 07:40:00|6597.28|6597.28|6602.27|6602.27|6606.49|6606.49|6597.28|6597.28|0
1595490300000|2020-07-23 07:45:00|6601.91|6601.91|6603.63|6603.63|6603.63|6603.63|6594.42|6594.42|0
1595490600000|2020-07-23 07:50:00|6603.54|6603.54|6605.34|6605.34|6607.15|6607.15|6603.54|6603.54|0
1595490900000|2020-07-23 07:55:00|6608.96|6608.96|6611.08|6611.08|6611.39|6611.39|6603.54|6603.54|0
1595491200000|2020-07-23 08:00:00|6612.89|6612.89|6614.02|6614.02|6615.64|6615.64|6610.04|6610.04|0
1595491500000|2020-07-23 08:05:00|6610.4|6610.4|6616.01|6616.01|6617.63|6617.63|6606.79|6606.79|0
1595491800000|2020-07-23 08:10:00|6614.2|6614.2|6612.08|6612.08|6617.81|6617.81|6612.08|6612.08|0
1595492100000|2020-07-23 08:15:00|6617.5|6617.5|6634.61|6634.61|6634.7|6634.7|6617.5|6617.5|0
1595492400000|2020-07-23 08:20:00|6634.35|6634.35|6638|6638|6643.74|6643.74|6634.35|6634.35|0
1595492700000|2020-07-23 08:25:00|6641.61|6641.61|6656.7|6656.7|6656.7|6656.7|6641.61|6641.61|0
1595493000000|2020-07-23 08:30:00|6658.5|6658.5|6657.96|6657.96|6660.76|6660.76|6648.11|6648.11|0
1595493300000|2020-07-23 08:35:00|6659.77|6659.77|6662.64|6662.64|6662.64|6662.64|6658.27|6658.27|0
1595493600000|2020-07-23 08:40:00|6664.45|6664.45|6650.45|6650.45|6665.08|6665.08|6648.33|6648.33|0
1595493900000|2020-07-23 08:45:00|6652.26|6652.26|6644.49|6644.49|6655.64|6655.64|6644.49|6644.49|0
1595494200000|2020-07-23 08:50:00|6643.35|6643.35|6649.4|6649.4|6651.2|6651.2|6637.29|6637.29|0
1595494500000|2020-07-23 08:55:00|6649.71|6649.71|6649.66|6649.66|6654.54|6654.54|6649.66|6649.66|0
1595494800000|2020-07-23 09:00:00|6649.98|6649.98|6650.1|6650.1|6655.52|6655.52|6649.47|6649.47|0
1595495100000|2020-07-23 09:05:00|6649.79|6649.79|6657.72|6657.72|6657.72|6657.72|6648.51|6648.51|0
1595495400000|2020-07-23 09:10:00|6657.4|6657.4|6654.87|6654.87|6658.35|6658.35|6652.61|6652.61|0
1595495700000|2020-07-23 09:15:00|6651.26|6651.26|6643.94|6643.94|6651.26|6651.26|6643.63|6643.63|0
1595496000000|2020-07-23 09:20:00|6643.63|6643.63|6646.16|6646.16|6646.48|6646.48|6642.14|6642.14|0
1595496300000|2020-07-23 09:25:00|6649.78|6649.78|6648.29|6648.29|6650.09|6650.09|6646.16|6646.16|0
1595496600000|2020-07-23 09:30:00|6651.9|6651.9|6653.71|6653.71|6654.65|6654.65|6649.15|6649.15|0
1595496900000|2020-07-23 09:35:00|6654.34|6654.34|6648.06|6648.06|6655.28|6655.28|6648.06|6648.06|0
1595497200000|2020-07-23 09:40:00|6649.86|6649.86|6647.97|6647.97|6649.86|6649.86|6646.79|6646.79|0
1595497500000|2020-07-23 09:45:00|6647.65|6647.65|6649.86|6649.86|6653.16|6653.16|6647.65|6647.65|0
1595497800000|2020-07-23 09:50:00|6648.06|6648.06|6644.44|6644.44|6648.06|6648.06|6644.44|6644.44|0
1595498100000|2020-07-23 09:55:00|6640.83|6640.83|6647.51|6647.51|6647.51|6647.51|6640.83|6640.83|0
1595498400000|2020-07-23 10:00:00|6652.93|6652.93|6666.14|6666.14|6666.14|6666.14|6652.93|6652.93|0
1595498700000|2020-07-23 10:05:00|6662.53|6662.53|6661.52|6661.52|6666.71|6666.71|6660|6660|0
1595499000000|2020-07-23 10:10:00|6656.1|6656.1|6644.48|6644.48|6657.04|6657.04|6642.69|6642.69|0
1595499300000|2020-07-23 10:15:00|6644.17|6644.17|6645.43|6645.43|6645.43|6645.43|6643.85|6643.85|0
1595499600000|2020-07-23 10:20:00|6647.24|6647.24|6637.71|6637.71|6651.03|6651.03|6637.71|6637.71|0
1595499900000|2020-07-23 10:25:00|6638.34|6638.34|6642.19|6642.19|6643.45|6643.45|6638.03|6638.03|0
1595500200000|2020-07-23 10:30:00|6642.82|6642.82|6642.73|6642.73|6646.88|6646.88|6642.09|6642.09|0
1595500500000|2020-07-23 10:35:00|6642.64|6642.64|6643|6643|6646.52|6646.52|6640.2|6640.2|0
1595500800000|2020-07-23 10:40:00|6646.61|6646.61|6648.1|6648.1|6648.42|6648.42|6645.76|6645.76|0
1595501100000|2020-07-23 10:45:00|6642.68|6642.68|6645.17|6645.17|6645.17|6645.17|6642.5|6642.5|0
1595501400000|2020-07-23 10:50:00|6645.6|6645.6|6645.54|6645.54|6646.46|6646.46|6644.86|6644.86|0
1595501700000|2020-07-23 10:55:00|6645.85|6645.85|6649.64|6649.64|6649.64|6649.64|6642.1|6642.1|0
1595502000000|2020-07-23 11:00:00|6649.86|6649.86|6652.57|6652.57|6652.57|6652.57|6647.15|6647.15|0
1595502300000|2020-07-23 11:05:00|6648.96|6648.96|6644.32|6644.32|6652.57|6652.57|6643.64|6643.64|0
1595502600000|2020-07-23 11:10:00|6642.52|6642.52|6644.55|6644.55|6644.73|6644.73|6641.57|6641.57|0
1595502900000|2020-07-23 11:15:00|6648.17|6648.17|6636.15|6636.15|6648.17|6648.17|6636.15|6636.15|0
1595503200000|2020-07-23 11:20:00|6637.96|6637.96|6641.39|6641.39|6641.57|6641.57|6637.96|6637.96|0
1595503500000|2020-07-23 11:25:00|6641.82|6641.82|6642.28|6642.28|6642.28|6642.28|6641.59|6641.59|0
1595503800000|2020-07-23 11:30:00|6644.09|6644.09|6645.89|6645.89|6645.89|6645.89|6644.09|6644.09|0
1595504100000|2020-07-23 11:35:00|6644.09|6644.09|6642.28|6642.28|6644.4|6644.4|6640.47|6640.47|0
1595504400000|2020-07-23 11:40:00|6642.71|6642.71|6642.71|6642.71|6646.33|6646.33|6640.91|6640.91|0
1595504700000|2020-07-23 11:45:00|6644.52|6644.52|6640.03|6640.03|6644.52|6644.52|6640.03|6640.03|0
1595505000000|2020-07-23 11:50:00|6639.8|6639.8|6637.11|6637.11|6639.8|6639.8|6632.84|6632.84|0
1595505300000|2020-07-23 11:55:00|6642.53|6642.53|6644.42|6644.42|6646.23|6646.23|6642.53|6642.53|0
1595505600000|2020-07-23 12:00:00|6644.15|6644.15|6637.6|6637.6|6644.51|6644.51|6637.6|6637.6|0
1595505900000|2020-07-23 12:05:00|6635.79|6635.79|6630.37|6630.37|6635.79|6635.79|6630.37|6630.37|0
1595506200000|2020-07-23 12:10:00|6626.76|6626.76|6630.79|6630.79|6631.37|6631.37|6624.6|6624.6|0
1595506500000|2020-07-23 12:15:00|6631.02|6631.02|6630.39|6630.39|6631.02|6631.02|6628.58|6628.58|0
1595506800000|2020-07-23 12:20:00|6626.77|6626.77|6625.06|6625.06|6628.67|6628.67|6625.06|6625.06|0
1595507100000|2020-07-23 12:25:00|6628.67|6628.67|6629.26|6629.26|6629.43|6629.43|6626.95|6626.95|0
1595507400000|2020-07-23 12:30:00|6631.06|6631.06|6621.08|6621.08|6635.55|6635.55|6621.08|6621.08|0
1595507700000|2020-07-23 12:35:00|6620.77|6620.77|6623.84|6623.84|6623.84|6623.84|6618.33|6618.33|0
1595508000000|2020-07-23 12:40:00|6624.28|6624.28|6623.69|6623.69|6627.24|6627.24|6623.25|6623.25|0
1595508300000|2020-07-23 12:45:00|6624.13|6624.13|6623.46|6623.46|6626.36|6626.36|6622.32|6622.32|0
1595508600000|2020-07-23 12:50:00|6624.77|6624.77|6626.67|6626.67|6626.67|6626.67|6620.22|6620.22|0
1595508900000|2020-07-23 12:55:00|6624.86|6624.86|6625.85|6625.85|6627.02|6627.02|6623.41|6623.41|0
1595509200000|2020-07-23 13:00:00|6624.04|6624.04|6621.88|6621.88|6629.19|6629.19|6621.88|6621.88|0
1595509500000|2020-07-23 13:05:00|6622.97|6622.97|6619.35|6619.35|6622.97|6622.97|6619.35|6619.35|0
1595509800000|2020-07-23 13:10:00|6617.55|6617.55|6618.58|6618.58|6622.19|6622.19|6617.55|6617.55|0
1595510100000|2020-07-23 13:15:00|6620.38|6620.38|6620.2|6620.2|6622.19|6622.19|6617.08|6617.08|0
1595510400000|2020-07-23 13:20:00|6618.39|6618.39|6621.06|6621.06|6622.01|6622.01|6618.39|6618.39|0
1595510700000|2020-07-23 13:25:00|6621.38|6621.38|6623|6623|6624.8|6624.8|6621.15|6621.15|0
1595511000000|2020-07-23 13:30:00|6621.19|6621.19|6635.9|6635.9|6635.9|6635.9|6619.38|6619.38|0
1595511300000|2020-07-23 13:35:00|6637.71|6637.71|6632.34|6632.34|6637.71|6637.71|6632.29|6632.29|0
1595511600000|2020-07-23 13:40:00|6631.97|6631.97|6626.79|6626.79|6637.89|6637.89|6626.79|6626.79|0
1595511900000|2020-07-23 13:45:00|6628.59|6628.59|6625.96|6625.96|6630.71|6630.71|6623.8|6623.8|0
1595512200000|2020-07-23 13:50:00|6627.77|6627.77|6630.33|6630.33|6630.33|6630.33|6625.96|6625.96|0
1595512500000|2020-07-23 13:55:00|6626.72|6626.72|6622.67|6622.67|6626.72|6626.72|6620.86|6620.86|0
1595512800000|2020-07-23 14:00:00|6624.47|6624.47|6624.83|6624.83|6628.62|6628.62|6624.38|6624.38|0
1595513100000|2020-07-23 14:05:00|6626.64|6626.64|6627.15|6627.15|6628.5|6628.5|6623.82|6623.82|0
1595513400000|2020-07-23 14:10:00|6627.33|6627.33|6613.93|6613.93|6627.33|6627.33|6613.71|6613.71|0
1595513700000|2020-07-23 14:15:00|6610.32|6610.32|6607.56|6607.56|6613.93|6613.93|6607.56|6607.56|0
1595514000000|2020-07-23 14:20:00|6607.87|6607.87|6609|6609|6609|6609|6599.09|6599.09|0
1595514300000|2020-07-23 14:25:00|6609.09|6609.09|6609.63|6609.63|6611.16|6611.16|6605.74|6605.74|0
1595514600000|2020-07-23 14:30:00|6607.82|6607.82|6607.73|6607.73|6611.43|6611.43|6604.11|6604.11|0
1595514900000|2020-07-23 14:35:00|6605.92|6605.92|6607.86|6607.86|6611.91|6611.91|6605.05|6605.05|0
1595515200000|2020-07-23 14:40:00|6609.67|6609.67|6602.7|6602.7|6611.89|6611.89|6602.7|6602.7|0
1595515500000|2020-07-23 14:45:00|6600.89|6600.89|6597.76|6597.76|6600.89|6600.89|6596.01|6596.01|0
1595515800000|2020-07-23 14:50:00|6599.57|6599.57|6590.06|6590.06|6601.83|6601.83|6588.26|6588.26|0
1595516100000|2020-07-23 14:55:00|6589.63|6589.63|6583.9|6583.9|6591.43|6591.43|6581.62|6581.62|0
1595516400000|2020-07-23 15:00:00|6585.7|6585.7|6583.71|6583.71|6591.44|6591.44|6583.71|6583.71|0
1595516700000|2020-07-23 15:05:00|6581.91|6581.91|6593.07|6593.07|6593.07|6593.07|6576.17|6576.17|0
1595517000000|2020-07-23 15:10:00|6594.88|6594.88|6605.5|6605.5|6607.52|6607.52|6594.88|6594.88|0
1595517300000|2020-07-23 15:15:00|6605.81|6605.81|6603.46|6603.46|6607.51|6607.51|6601.87|6601.87|0
1595517600000|2020-07-23 15:20:00|6603.64|6603.64|6598.15|6598.15|6607.25|6607.25|6591.17|6591.17|0
1595517900000|2020-07-23 15:25:00|6597.88|6597.88|6608.21|6608.21|6611.02|6611.02|6597.8|6597.8|0
1595574900000|2020-07-24 07:15:00|6533.64|6533.64|6514.99|6514.99|6535.63|6535.63|6504.58|6504.58|0
1595575200000|2020-07-24 07:20:00|6508.04|6508.04|6502.17|6502.17|6508.04|6508.04|6496.75|6496.75|0
1595575500000|2020-07-24 07:25:00|6502.62|6502.62|6494.51|6494.51|6502.62|6502.62|6489.32|6489.32|0
1595575800000|2020-07-24 07:30:00|6498.13|6498.13|6480.92|6480.92|6503.77|6503.77|6480.92|6480.92|0
1595576100000|2020-07-24 07:35:00|6480.37|6480.37|6487.46|6487.46|6491.08|6491.08|6478.57|6478.57|0
1595576400000|2020-07-24 07:40:00|6485.66|6485.66|6485.66|6485.66|6487.46|6487.46|6483.85|6483.85|0
1595576700000|2020-07-24 07:45:00|6485.43|6485.43|6477.83|6477.83|6485.43|6485.43|6474.36|6474.36|0
1595577000000|2020-07-24 07:50:00|6468.8|6468.8|6476.58|6476.58|6476.94|6476.94|6468.8|6468.8|0
1595577300000|2020-07-24 07:55:00|6471.16|6471.16|6469.93|6469.93|6471.99|6471.99|6464.13|6464.13|0
1595577600000|2020-07-24 08:00:00|6470.84|6470.84|6472.92|6472.92|6481.33|6481.33|6469.31|6469.31|0
1595577900000|2020-07-24 08:05:00|6469.31|6469.31|6468.14|6468.14|6469.94|6469.94|6462.09|6462.09|0
1595578200000|2020-07-24 08:10:00|6466.33|6466.33|6486.08|6486.08|6486.08|6486.08|6464.98|6464.98|0
1595578500000|2020-07-24 08:15:00|6485.46|6485.46|6477.24|6477.24|6485.46|6485.46|6477.24|6477.24|0
1595578800000|2020-07-24 08:20:00|6480.86|6480.86|6477.56|6477.56|6480.86|6480.86|6475.44|6475.44|0
1595579100000|2020-07-24 08:25:00|6476.19|6476.19|6474.38|6474.38|6476.19|6476.19|6470.77|6470.77|0
1595579400000|2020-07-24 08:30:00|6476.19|6476.19|6487.26|6487.26|6487.26|6487.26|6474.38|6474.38|0
1595579700000|2020-07-24 08:35:00|6485.45|6485.45|6502.33|6502.33|6502.33|6502.33|6485.45|6485.45|0
1595580000000|2020-07-24 08:40:00|6502.51|6502.51|6502.78|6502.78|6505.21|6505.21|6498.53|6498.53|0
1595580300000|2020-07-24 08:45:00|6499.16|6499.16|6493.02|6493.02|6499.16|6499.16|6491.22|6491.22|0
1595580600000|2020-07-24 08:50:00|6493.2|6493.2|6496.59|6496.59|6496.59|6496.59|6490.99|6490.99|0
1595580900000|2020-07-24 08:55:00|6497.85|6497.85|6509.24|6509.24|6510.5|6510.5|6497.85|6497.85|0
1595581200000|2020-07-24 09:00:00|6508.78|6508.78|6506.43|6506.43|6513.65|6513.65|6506.43|6506.43|0
1595581500000|2020-07-24 09:05:00|6501.01|6501.01|6500.06|6500.06|6504.62|6504.62|6498.25|6498.25|0
1595581800000|2020-07-24 09:10:00|6507.29|6507.29|6510.59|6510.59|6510.59|6510.59|6506.97|6506.97|0
1595582100000|2020-07-24 09:15:00|6505.17|6505.17|6508.01|6508.01|6508.95|6508.95|6505.17|6505.17|0
1595582400000|2020-07-24 09:20:00|6507.06|6507.06|6515.38|6515.38|6518.99|6518.99|6507.06|6507.06|0
1595582700000|2020-07-24 09:25:00|6515.06|6515.06|6515.92|6515.92|6516.87|6516.87|6512.57|6512.57|0
1595583000000|2020-07-24 09:30:00|6517.72|6517.72|6532.44|6532.44|6532.44|6532.44|6517.72|6517.72|0
1595583300000|2020-07-24 09:35:00|6528.83|6528.83|6519.34|6519.34|6528.83|6528.83|6519.34|6519.34|0
1595583600000|2020-07-24 09:40:00|6517.53|6517.53|6529.2|6529.2|6529.2|6529.2|6517.53|6517.53|0
1595583900000|2020-07-24 09:45:00|6520.16|6520.16|6523.14|6523.14|6523.78|6523.78|6520.16|6520.16|0
1595584200000|2020-07-24 09:50:00|6524.95|6524.95|6529.01|6529.01|6529.01|6529.01|6523.14|6523.14|0
1595584500000|2020-07-24 09:55:00|6530.82|6530.82|6530.55|6530.55|6535.97|6535.97|6530.55|6530.55|0
1595584800000|2020-07-24 10:00:00|6532.36|6532.36|6534.84|6534.84|6534.84|6534.84|6527.25|6527.25|0
1595585100000|2020-07-24 10:05:00|6538.46|6538.46|6542.97|6542.97|6542.97|6542.97|6536.65|6536.65|0
1595585400000|2020-07-24 10:10:00|6541.17|6541.17|6534.4|6534.4|6541.17|6541.17|6534.4|6534.4|0
1595585700000|2020-07-24 10:15:00|6536.2|6536.2|6527.17|6527.17|6538.01|6538.01|6523.56|6523.56|0
1595586000000|2020-07-24 10:20:00|6530.78|6530.78|6535.31|6535.31|6537.38|6537.38|6530.78|6530.78|0
1595586300000|2020-07-24 10:25:00|6533.5|6533.5|6533.05|6533.05|6533.5|6533.5|6529.44|6529.44|0
1595586600000|2020-07-24 10:30:00|6534.86|6534.86|6523.43|6523.43|6534.86|6534.86|6523.25|6523.25|0
1595586900000|2020-07-24 10:35:00|6523.75|6523.75|6523.41|6523.41|6524.1|6524.1|6519.8|6519.8|0
1595587200000|2020-07-24 10:40:00|6523.2|6523.2|6521.39|6521.39|6523.2|6523.2|6521.39|6521.39|0
1595587500000|2020-07-24 10:45:00|6523.2|6523.2|6517.16|6517.16|6523.2|6523.2|6517.16|6517.16|0
1595587800000|2020-07-24 10:50:00|6513.54|6513.54|6517.16|6517.16|6517.47|6517.47|6513.54|6513.54|0
1595588100000|2020-07-24 10:55:00|6511.74|6511.74|6515.79|6515.79|6516.79|6516.79|6511.74|6511.74|0
1595588400000|2020-07-24 11:00:00|6515.16|6515.16|6518.16|6518.16|6520.76|6520.76|6513.63|6513.63|0
1595588700000|2020-07-24 11:05:00|6518.07|6518.07|6517.53|6517.53|6518.07|6518.07|6516.26|6516.26|0
1595589000000|2020-07-24 11:10:00|6516.58|6516.58|6516.26|6516.26|6525.61|6525.61|6516.26|6516.26|0
1595589300000|2020-07-24 11:15:00|6514.46|6514.46|6516.26|6516.26|6516.26|6516.26|6512.65|6512.65|0
1595589900000|2020-07-24 11:25:00|6512.65|6512.65|6512.65|6512.65|6512.65|6512.65|6512.65|6512.65|0
1595590200000|2020-07-24 11:30:00|6511.92|6511.92|6512.25|6512.25|6512.25|6512.25|6507.72|6507.72|0
1595590500000|2020-07-24 11:35:00|6510.44|6510.44|6506.96|6506.96|6510.76|6510.76|6506.96|6506.96|0
1595590800000|2020-07-24 11:40:00|6510.58|6510.58|6505.16|6505.16|6510.58|6510.58|6505.16|6505.16|0
1595591100000|2020-07-24 11:45:00|6503.35|6503.35|6500.89|6500.89|6506.96|6506.96|6499.74|6499.74|0
1595591400000|2020-07-24 11:50:00|6501.16|6501.16|6510.19|6510.19|6510.19|6510.19|6501.16|6501.16|0
1595591700000|2020-07-24 11:55:00|6509.88|6509.88|6508.07|6508.07|6509.88|6509.88|6508.07|6508.07|0
1595592000000|2020-07-24 12:00:00|6506.26|6506.26|6504.1|6504.1|6506.26|6506.26|6502.29|6502.29|0
1595592600000|2020-07-24 12:10:00|6505.91|6505.91|6500.49|6500.49|6505.91|6505.91|6500.49|6500.49|0
1595592900000|2020-07-24 12:15:00|6500.71|6500.71|6497.73|6497.73|6500.71|6500.71|6494.12|6494.12|0
1595593200000|2020-07-24 12:20:00|6499.54|6499.54|6497.73|6497.73|6499.54|6499.54|6497.73|6497.73|0
1595593500000|2020-07-24 12:25:00|6501.35|6501.35|6503.24|6503.24|6505.05|6505.05|6501.35|6501.35|0
1595593800000|2020-07-24 12:30:00|6501.44|6501.44|6502.42|6502.42|6503.05|6503.05|6501.44|6501.44|0
1595594100000|2020-07-24 12:35:00|6504.22|6504.22|6504.18|6504.18|6504.31|6504.31|6504.09|6504.09|0
1595594400000|2020-07-24 12:40:00|6504.27|6504.27|6502.47|6502.47|6504.27|6504.27|6502.47|6502.47|0
1595594700000|2020-07-24 12:45:00|6504.27|6504.27|6508.06|6508.06|6510.41|6510.41|6504.27|6504.27|0
1595595000000|2020-07-24 12:50:00|6507.61|6507.61|6503.99|6503.99|6507.61|6507.61|6503.99|6503.99|0
1595595300000|2020-07-24 12:55:00|6505.8|6505.8|6502.5|6502.5|6505.8|6505.8|6502.19|6502.19|0
1595595600000|2020-07-24 13:00:00|6502.59|6502.59|6506.3|6506.3|6506.3|6506.3|6502.59|6502.59|0
1595595900000|2020-07-24 13:05:00|6506.65|6506.65|6495.45|6495.45|6506.74|6506.74|6495.45|6495.45|0
1595596200000|2020-07-24 13:10:00|6495.53|6495.53|6499.15|6499.15|6499.15|6499.15|6495.53|6495.53|0
1595596500000|2020-07-24 13:15:00|6498.97|6498.97|6495.94|6495.94|6498.97|6498.97|6493.23|6493.23|0
1595596800000|2020-07-24 13:20:00|6497.75|6497.75|6499.87|6499.87|6499.87|6499.87|6492.33|6492.33|0
1595597100000|2020-07-24 13:25:00|6501.67|6501.67|6504.11|6504.11|6506.23|6506.23|6501.67|6501.67|0
1595597400000|2020-07-24 13:30:00|6503.2|6503.2|6498.01|6498.01|6508.62|6508.62|6495.58|6495.58|0
1595597700000|2020-07-24 13:35:00|6497.83|6497.83|6481.9|6481.9|6497.83|6497.83|6481.9|6481.9|0
1595598000000|2020-07-24 13:40:00|6485.51|6485.51|6485.53|6485.53|6485.53|6485.53|6479.86|6479.86|0
1595598300000|2020-07-24 13:45:00|6481.92|6481.92|6493.71|6493.71|6499.22|6499.22|6481.92|6481.92|0
1595598600000|2020-07-24 13:50:00|6495.51|6495.51|6500.13|6500.13|6504.05|6504.05|6495.51|6495.51|0
1595598900000|2020-07-24 13:55:00|6500.35|6500.35|6500.94|6500.94|6505.77|6505.77|6498.19|6498.19|0
1595599200000|2020-07-24 14:00:00|6499.13|6499.13|6513.27|6513.27|6513.27|6513.27|6499.13|6499.13|0
1595599500000|2020-07-24 14:05:00|6509.65|6509.65|6515.17|6515.17|6518.96|6518.96|6509.65|6509.65|0
1595599800000|2020-07-24 14:10:00|6514.48|6514.48|6521.71|6521.71|6523.52|6523.52|6514.48|6514.48|0
1595600100000|2020-07-24 14:15:00|6518.1|6518.1|6514.71|6514.71|6521.16|6521.16|6514.71|6514.71|0
1595600400000|2020-07-24 14:20:00|6514.53|6514.53|6511.4|6511.4|6514.53|6514.53|6505.94|6505.94|0
1595600700000|2020-07-24 14:25:00|6511.61|6511.61|6500.46|6500.46|6513.82|6513.82|6500.46|6500.46|0
1595601000000|2020-07-24 14:30:00|6502.26|6502.26|6490.53|6490.53|6504.07|6504.07|6489.3|6489.3|0
1595601300000|2020-07-24 14:35:00|6491.16|6491.16|6487.55|6487.55|6494.77|6494.77|6487.55|6487.55|0
1595601600000|2020-07-24 14:40:00|6489.36|6489.36|6497.86|6497.86|6497.86|6497.86|6484.17|6484.17|0
1595601900000|2020-07-24 14:45:00|6497.63|6497.63|6497.67|6497.67|6501.51|6501.51|6495.77|6495.77|0
1595602200000|2020-07-24 14:50:00|6495.86|6495.86|6497.25|6497.25|6502.67|6502.67|6495.45|6495.45|0
1595602500000|2020-07-24 14:55:00|6495.45|6495.45|6497.48|6497.48|6502.9|6502.9|6495.45|6495.45|0
1595602800000|2020-07-24 15:00:00|6499.29|6499.29|6496.58|6496.58|6501.45|6501.45|6495.67|6495.67|0
1595603100000|2020-07-24 15:05:00|6494.77|6494.77|6496.47|6496.47|6496.58|6496.58|6489.12|6489.12|0
1595603400000|2020-07-24 15:10:00|6494.66|6494.66|6493.78|6493.78|6499.85|6499.85|6492.86|6492.86|0
1595603700000|2020-07-24 15:15:00|6497.39|6497.39|6492.56|6492.56|6499.97|6499.97|6492.56|6492.56|0
1595604000000|2020-07-24 15:20:00|6496.17|6496.17|6492.3|6492.3|6497.98|6497.98|6491.98|6491.98|0
1595604300000|2020-07-24 15:25:00|6490.5|6490.5|6498.42|6498.42|6500.1|6500.1|6484.67|6484.67|0
1595834100000|2020-07-27 07:15:00|6486.4|6486.4|6495.43|6495.43|6495.43|6495.43|6486.4|6486.4|0
1595834400000|2020-07-27 07:20:00|6493.62|6493.62|6498.24|6498.24|6498.24|6498.24|6485.6|6485.6|0
1595834700000|2020-07-27 07:25:00|6494.63|6494.63|6494.54|6494.54|6494.63|6494.63|6490.93|6490.93|0
1595835000000|2020-07-27 07:30:00|6492.74|6492.74|6483.45|6483.45|6494.54|6494.54|6478.04|6478.04|0
1595835300000|2020-07-27 07:35:00|6478.04|6478.04|6479.31|6479.31|6479.31|6479.31|6473.89|6473.89|0
1595835600000|2020-07-27 07:40:00|6475.69|6475.69|6474.89|6474.89|6477.5|6477.5|6472.08|6472.08|0
1595835900000|2020-07-27 07:45:00|6475.98|6475.98|6475.98|6475.98|6481.4|6481.4|6472.36|6472.36|0
1595836200000|2020-07-27 07:50:00|6475.75|6475.75|6462.96|6462.96|6476.06|6476.06|6462.96|6462.96|0
1595836500000|2020-07-27 07:55:00|6464.77|6464.77|6458.9|6458.9|6466.57|6466.57|6456.9|6456.9|0
1595836800000|2020-07-27 08:00:00|6460.71|6460.71|6475.29|6475.29|6475.29|6475.29|6460.71|6460.71|0
1595837100000|2020-07-27 08:05:00|6475.92|6475.92|6484.26|6484.26|6488.57|6488.57|6475.92|6475.92|0
1595837400000|2020-07-27 08:10:00|6486.07|6486.07|6487.22|6487.22|6491.49|6491.49|6486.07|6486.07|0
1595837700000|2020-07-27 08:15:00|6490.84|6490.84|6492.5|6492.5|6497.43|6497.43|6490.29|6490.29|0
1595838000000|2020-07-27 08:20:00|6490.69|6490.69|6479.98|6479.98|6490.69|6490.69|6479.98|6479.98|0
1595838300000|2020-07-27 08:25:00|6483.6|6483.6|6477.05|6477.05|6488.47|6488.47|6476.5|6476.5|0
1595838600000|2020-07-27 08:30:00|6476.13|6476.13|6479.2|6479.2|6479.56|6479.56|6476.13|6476.13|0
1595838900000|2020-07-27 08:35:00|6479.02|6479.02|6473.46|6473.46|6479.56|6479.56|6471.97|6471.97|0
1595839200000|2020-07-27 08:40:00|6475.27|6475.27|6474.6|6474.6|6478.88|6478.88|6474.6|6474.6|0
1595839500000|2020-07-27 08:45:00|6472.79|6472.79|6469.2|6469.2|6474.16|6474.16|6468.28|6468.28|0
1595839800000|2020-07-27 08:50:00|6468.54|6468.54|6477.04|6477.04|6478.11|6478.11|6468.54|6468.54|0
1595840100000|2020-07-27 08:55:00|6476.82|6476.82|6475.01|6475.01|6478.62|6478.62|6471.4|6471.4|0
1595840400000|2020-07-27 09:00:00|6475.47|6475.47|6466.08|6466.08|6479.08|6479.08|6466.08|6466.08|0
1595840700000|2020-07-27 09:05:00|6467.88|6467.88|6466.08|6466.08|6467.88|6467.88|6464.27|6464.27|0
1595841000000|2020-07-27 09:10:00|6467.88|6467.88|6469.69|6469.69|6476.92|6476.92|6467.88|6467.88|0
1595841300000|2020-07-27 09:15:00|6469.25|6469.25|6484.15|6484.15|6485.96|6485.96|6468.94|6468.94|0
1595841600000|2020-07-27 09:20:00|6485.96|6485.96|6482.03|6482.03|6487.77|6487.77|6478.42|6478.42|0
1595841900000|2020-07-27 09:25:00|6483.84|6483.84|6492.64|6492.64|6492.64|6492.64|6483.61|6483.61|0
1595842200000|2020-07-27 09:30:00|6498.06|6498.06|6492.64|6492.64|6498.06|6498.06|6492.64|6492.64|0
1595842500000|2020-07-27 09:35:00|6492.96|6492.96|6491.64|6491.64|6494.54|6494.54|6488.03|6488.03|0
1595842800000|2020-07-27 09:40:00|6491.41|6491.41|6493.23|6493.23|6493.45|6493.45|6491.41|6491.41|0
1595843100000|2020-07-27 09:45:00|6493.45|6493.45|6490.77|6490.77|6493.45|6493.45|6490.77|6490.77|0
1595843400000|2020-07-27 09:50:00|6488.96|6488.96|6492.58|6492.58|6492.58|6492.58|6488.96|6488.96|0
1595843700000|2020-07-27 09:55:00|6496.19|6496.19|6499.62|6499.62|6499.62|6499.62|6494.38|6494.38|0
1595844000000|2020-07-27 10:00:00|6501.43|6501.43|6502.7|6502.7|6502.7|6502.7|6497.82|6497.82|0
1595844300000|2020-07-27 10:05:00|6502.89|6502.89|6503.44|6503.44|6503.44|6503.44|6502.89|6502.89|0
1595844600000|2020-07-27 10:10:00|6503.07|6503.07|6493.95|6493.95|6503.44|6503.44|6493.95|6493.95|0
1595844900000|2020-07-27 10:15:00|6494.04|6494.04|6498.83|6498.83|6499.47|6499.47|6494.04|6494.04|0
1595845200000|2020-07-27 10:20:00|6507.87|6507.87|6501.78|6501.78|6507.87|6507.87|6501.78|6501.78|0
1595845500000|2020-07-27 10:25:00|6501.33|6501.33|6503.13|6503.13|6504.94|6504.94|6501.33|6501.33|0
1595845800000|2020-07-27 10:30:00|6502.87|6502.87|6507.43|6507.43|6509.23|6509.23|6501.06|6501.06|0
1595846100000|2020-07-27 10:35:00|6505.62|6505.62|6503.81|6503.81|6505.62|6505.62|6503.81|6503.81|0
1595846400000|2020-07-27 10:40:00|6500.2|6500.2|6500.2|6500.2|6500.2|6500.2|6500.2|6500.2|0
1595846700000|2020-07-27 10:45:00|6500.47|6500.47|6503.21|6503.21|6507.26|6507.26|6500.47|6500.47|0
1595847000000|2020-07-27 10:50:00|6504.12|6504.12|6507.87|6507.87|6507.87|6507.87|6504.12|6504.12|0
1595847300000|2020-07-27 10:55:00|6507.65|6507.65|6506.46|6506.46|6507.65|6507.65|6504.29|6504.29|0
1595847600000|2020-07-27 11:00:00|6504.65|6504.65|6504.13|6504.13|6507.3|6507.3|6502.32|6502.32|0
1595847900000|2020-07-27 11:05:00|6500.52|6500.52|6502.72|6502.72|6503.09|6503.09|6499.47|6499.47|0
1595848200000|2020-07-27 11:10:00|6500.92|6500.92|6503.04|6503.04|6503.04|6503.04|6499.11|6499.11|0
1595848500000|2020-07-27 11:15:00|6503.77|6503.77|6499.42|6499.42|6503.77|6503.77|6499.42|6499.42|0
1595848800000|2020-07-27 11:20:00|6499.06|6499.06|6494.9|6494.9|6500.68|6500.68|6494.9|6494.9|0
1595849100000|2020-07-27 11:25:00|6494.54|6494.54|6488.17|6488.17|6494.54|6494.54|6488.17|6488.17|0
1595849400000|2020-07-27 11:30:00|6489.98|6489.98|6493.69|6493.69|6494.13|6494.13|6489.98|6489.98|0
1595849700000|2020-07-27 11:35:00|6493.91|6493.91|6493.59|6493.59|6493.91|6493.91|6493.28|6493.28|0
1595850000000|2020-07-27 11:40:00|6493.38|6493.38|6494.94|6494.94|6495.4|6495.4|6493.38|6493.38|0
1595850300000|2020-07-27 11:45:00|6494.63|6494.63|6491.01|6491.01|6494.63|6494.63|6491.01|6491.01|0
1595850600000|2020-07-27 11:50:00|6492.82|6492.82|6494.4|6494.4|6495.57|6495.57|6492.82|6492.82|0
1595850900000|2020-07-27 11:55:00|6494.58|6494.58|6494.13|6494.13|6494.76|6494.76|6492.95|6492.95|0
1595851200000|2020-07-27 12:00:00|6492.32|6492.32|6489.9|6489.9|6492.5|6492.5|6489.9|6489.9|0
1595851500000|2020-07-27 12:05:00|6491.71|6491.71|6489.9|6489.9|6491.71|6491.71|6489.9|6489.9|0
1595851800000|2020-07-27 12:10:00|6491.71|6491.71|6489.9|6489.9|6491.71|6491.71|6489.9|6489.9|0
1595852100000|2020-07-27 12:15:00|6489.81|6489.81|6488.18|6488.18|6490.08|6490.08|6486.29|6486.29|0
1595852400000|2020-07-27 12:20:00|6488.1|6488.1|6489.05|6489.05|6490.53|6490.53|6487.83|6487.83|0
1595852700000|2020-07-27 12:25:00|6488.83|6488.83|6488.31|6488.31|6490.11|6490.11|6488.22|6488.22|0
1595853000000|2020-07-27 12:30:00|6488.04|6488.04|6478.09|6478.09|6488.04|6488.04|6478.09|6478.09|0
1595853300000|2020-07-27 12:35:00|6476.28|6476.28|6476.56|6476.56|6476.56|6476.56|6476.06|6476.06|0
1595853600000|2020-07-27 12:40:00|6476.24|6476.24|6475.82|6475.82|6480.17|6480.17|6473.75|6473.75|0
1595853900000|2020-07-27 12:45:00|6474.01|6474.01|6473.25|6473.25|6478.26|6478.26|6471.36|6471.36|0
1595854200000|2020-07-27 12:50:00|6475.06|6475.06|6474.53|6474.53|6475.06|6475.06|6472.72|6472.72|0
1595854500000|2020-07-27 12:55:00|6473.89|6473.89|6473.93|6473.93|6473.93|6473.93|6471.63|6471.63|0
1595854800000|2020-07-27 13:00:00|6474.3|6474.3|6474.69|6474.69|6476.64|6476.64|6472.88|6472.88|0
1595855100000|2020-07-27 13:05:00|6474.91|6474.91|6475.14|6475.14|6475.22|6475.22|6474.91|6474.91|0
1595855400000|2020-07-27 13:10:00|6476.94|6476.94|6473.33|6473.33|6476.94|6476.94|6473.33|6473.33|0
1595855700000|2020-07-27 13:15:00|6473.01|6473.01|6473.82|6473.82|6479.24|6479.24|6473.01|6473.01|0
1595856000000|2020-07-27 13:20:00|6477.43|6477.43|6476.24|6476.24|6480.62|6480.62|6474.43|6474.43|0
1595856300000|2020-07-27 13:25:00|6476.06|6476.06|6483.96|6483.96|6485.41|6485.41|6476.06|6476.06|0
1595856600000|2020-07-27 13:30:00|6482.15|6482.15|6479.5|6479.5|6487.8|6487.8|6475.52|6475.52|0
1595856900000|2020-07-27 13:35:00|6477.7|6477.7|6478.11|6478.11|6482.5|6482.5|6477.52|6477.52|0
1595857200000|2020-07-27 13:40:00|6477.9|6477.9|6489.09|6489.09|6489.09|6489.09|6477.9|6477.9|0
1595857500000|2020-07-27 13:45:00|6489.31|6489.31|6493.42|6493.42|6493.42|6493.42|6489.31|6489.31|0
1595857800000|2020-07-27 13:50:00|6495.23|6495.23|6499.35|6499.35|6499.35|6499.35|6488.58|6488.58|0
1595858100000|2020-07-27 13:55:00|6495.74|6495.74|6491.8|6491.8|6497.82|6497.82|6488.37|6488.37|0
1595858400000|2020-07-27 14:00:00|6491.71|6491.71|6495.81|6495.81|6497.13|6497.13|6491.25|6491.25|0
1595858700000|2020-07-27 14:05:00|6496.03|6496.03|6493.98|6493.98|6500.53|6500.53|6493.98|6493.98|0
1595859000000|2020-07-27 14:10:00|6494.21|6494.21|6493.21|6493.21|6499.08|6499.08|6493.21|6493.21|0
1595859300000|2020-07-27 14:15:00|6496.82|6496.82|6505.98|6505.98|6505.98|6505.98|6495.01|6495.01|0
1595859600000|2020-07-27 14:20:00|6507.06|6507.06|6517.87|6517.87|6520.63|6520.63|6507.06|6507.06|0
1595859900000|2020-07-27 14:25:00|6518.08|6518.08|6529.12|6529.12|6529.79|6529.79|6518.08|6518.08|0
1595860200000|2020-07-27 14:30:00|6529.34|6529.34|6528.19|6528.19|6530.87|6530.87|6526.2|6526.2|0
1595860500000|2020-07-27 14:35:00|6527.24|6527.24|6535.55|6535.55|6535.55|6535.55|6525.43|6525.43|0
1595860800000|2020-07-27 14:40:00|6534.91|6534.91|6535.68|6535.68|6535.68|6535.68|6533.69|6533.69|0
1595861100000|2020-07-27 14:45:00|6533.88|6533.88|6535.45|6535.45|6536.26|6536.26|6532.06|6532.06|0
1595861400000|2020-07-27 14:50:00|6535.26|6535.26|6532.8|6532.8|6538.88|6538.88|6532.8|6532.8|0
1595861700000|2020-07-27 14:55:00|6531|6531|6528.88|6528.88|6533.12|6533.12|6527.16|6527.16|0
1595862000000|2020-07-27 15:00:00|6528.97|6528.97|6534.21|6534.21|6534.21|6534.21|6528.97|6528.97|0
1595862300000|2020-07-27 15:05:00|6534.43|6534.43|6533.36|6533.36|6537.2|6537.2|6530.6|6530.6|0
1595862600000|2020-07-27 15:10:00|6533.68|6533.68|6537.16|6537.16|6537.16|6537.16|6533.05|6533.05|0
1595862900000|2020-07-27 15:15:00|6536.47|6536.47|6526.76|6526.76|6536.47|6536.47|6526.76|6526.76|0
1595863200000|2020-07-27 15:20:00|6526.44|6526.44|6514.05|6514.05|6526.89|6526.89|6514.05|6514.05|0
1595863500000|2020-07-27 15:25:00|6514.92|6514.92|6505.32|6505.32|6515.14|6515.14|6496.91|6496.91|0
1595920500000|2020-07-28 07:15:00|6590.55|6590.55|6570.75|6570.75|6593.48|6593.48|6565.33|6565.33|0
1595920800000|2020-07-28 07:20:00|6572.56|6572.56|6561.47|6561.47|6575.62|6575.62|6561.47|6561.47|0
1595921100000|2020-07-28 07:25:00|6556.05|6556.05|6559.24|6559.24|6564.66|6564.66|6552.02|6552.02|0
1595921400000|2020-07-28 07:30:00|6555.63|6555.63|6553.01|6553.01|6560.31|6560.31|6553.01|6553.01|0
1595921700000|2020-07-28 07:35:00|6551.75|6551.75|6564.64|6564.64|6565.01|6565.01|6548.75|6548.75|0
1595922000000|2020-07-28 07:40:00|6563.93|6563.93|6561.25|6561.25|6565.27|6565.27|6560.71|6560.71|0
1595922300000|2020-07-28 07:45:00|6561.17|6561.17|6561.47|6561.47|6561.61|6561.61|6554.89|6554.89|0
1595922600000|2020-07-28 07:50:00|6559.66|6559.66|6553.07|6553.07|6561.47|6561.47|6553.07|6553.07|0
1595922900000|2020-07-28 07:55:00|6554.87|6554.87|6551.03|6551.03|6554.87|6554.87|6551.03|6551.03|0
1595923200000|2020-07-28 08:00:00|6551.66|6551.66|6551.66|6551.66|6555.28|6555.28|6551.66|6551.66|0
1595923500000|2020-07-28 08:05:00|6552.35|6552.35|6539.03|6539.03|6552.58|6552.58|6539.03|6539.03|0
1595923800000|2020-07-28 08:10:00|6539.25|6539.25|6536.26|6536.26|6539.25|6539.25|6530.84|6530.84|0
1595924100000|2020-07-28 08:15:00|6534.46|6534.46|6538.93|6538.93|6538.93|6538.93|6534.46|6534.46|0
1595924400000|2020-07-28 08:20:00|6537.12|6537.12|6542.86|6542.86|6544.67|6544.67|6537.12|6537.12|0
1595924700000|2020-07-28 08:25:00|6544.67|6544.67|6547.59|6547.59|6553.01|6553.01|6544.67|6544.67|0
1595925000000|2020-07-28 08:30:00|6549.39|6549.39|6546.01|6546.01|6549.39|6549.39|6546.01|6546.01|0
1595925300000|2020-07-28 08:35:00|6545.69|6545.69|6553.87|6553.87|6555.5|6555.5|6545.38|6545.38|0
1595925600000|2020-07-28 08:40:00|6552.06|6552.06|6552.06|6552.06|6552.06|6552.06|6548.45|6548.45|0
1595925900000|2020-07-28 08:45:00|6555.68|6555.68|6554.1|6554.1|6555.68|6555.68|6550.48|6550.48|0
1595926200000|2020-07-28 08:50:00|6554.37|6554.37|6556.53|6556.53|6556.53|6556.53|6552.92|6552.92|0
1595926500000|2020-07-28 08:55:00|6552.92|6552.92|6556.53|6556.53|6561.95|6561.95|6552.92|6552.92|0
1595926800000|2020-07-28 09:00:00|6556.35|6556.35|6556.95|6556.95|6557.22|6557.22|6554.11|6554.11|0
1595927100000|2020-07-28 09:05:00|6555.15|6555.15|6552.48|6552.48|6563.32|6563.32|6552.48|6552.48|0
1595927400000|2020-07-28 09:10:00|6553.62|6553.62|6550.17|6550.17|6554.1|6554.1|6549.86|6549.86|0
1595927700000|2020-07-28 09:15:00|6551.98|6551.98|6545.53|6545.53|6551.98|6551.98|6544.22|6544.22|0
1595928000000|2020-07-28 09:20:00|6545.97|6545.97|6541.23|6541.23|6545.97|6545.97|6536.93|6536.93|0
1595928300000|2020-07-28 09:25:00|6541.45|6541.45|6547.11|6547.11|6549.58|6549.58|6541.45|6541.45|0
1595928600000|2020-07-28 09:30:00|6548.91|6548.91|6540.2|6540.2|6548.91|6548.91|6540.2|6540.2|0
1595928900000|2020-07-28 09:35:00|6540.41|6540.41|6535.75|6535.75|6542.54|6542.54|6535.75|6535.75|0
1595929200000|2020-07-28 09:40:00|6533.95|6533.95|6540.41|6540.41|6540.69|6540.69|6533.95|6533.95|0
1595929500000|2020-07-28 09:45:00|6540.14|6540.14|6546.1|6546.1|6546.42|6546.42|6540.14|6540.14|0
1595929800000|2020-07-28 09:50:00|6542.49|6542.49|6533.03|6533.03|6542.49|6542.49|6533.03|6533.03|0
1595930100000|2020-07-28 09:55:00|6532.66|6532.66|6531.39|6531.39|6532.76|6532.76|6530.77|6530.77|0
1595930400000|2020-07-28 10:00:00|6531.7|6531.7|6519.94|6519.94|6531.79|6531.79|6519.94|6519.94|0
1595930700000|2020-07-28 10:05:00|6519.31|6519.31|6508.31|6508.31|6519.31|6519.31|6502.89|6502.89|0
1595931000000|2020-07-28 10:10:00|6506.5|6506.5|6489.74|6489.74|6506.5|6506.5|6489.45|6489.45|0
1595931300000|2020-07-28 10:15:00|6487.94|6487.94|6490.89|6490.89|6492.26|6492.26|6484.32|6484.32|0
1595931600000|2020-07-28 10:20:00|6494.5|6494.5|6493.92|6493.92|6494.5|6494.5|6491.84|6491.84|0
1595931900000|2020-07-28 10:25:00|6493.6|6493.6|6491|6491|6494.31|6494.31|6489.19|6489.19|0
1595932200000|2020-07-28 10:30:00|6489.19|6489.19|6493.21|6493.21|6494.66|6494.66|6488.92|6488.92|0
1595932500000|2020-07-28 10:35:00|6493.03|6493.03|6487.16|6487.16|6496.99|6496.99|6487.16|6487.16|0
1595932800000|2020-07-28 10:40:00|6485.35|6485.35|6486.18|6486.18|6487.99|6487.99|6485.35|6485.35|0
1595933100000|2020-07-28 10:45:00|6487.99|6487.99|6489.43|6489.43|6489.79|6489.79|6487.62|6487.62|0
1595933400000|2020-07-28 10:50:00|6487.62|6487.62|6486.67|6486.67|6490.6|6490.6|6486.36|6486.36|0
1595933700000|2020-07-28 10:55:00|6490.29|6490.29|6517.61|6517.61|6517.61|6517.61|6487.27|6487.27|0
1595934000000|2020-07-28 11:00:00|6516.35|6516.35|6534.11|6534.11|6535.92|6535.92|6515.51|6515.51|0
1595934300000|2020-07-28 11:05:00|6534.57|6534.57|6527.82|6527.82|6536.19|6536.19|6522.4|6522.4|0
1595934600000|2020-07-28 11:10:00|6522.4|6522.4|6513.58|6513.58|6522.4|6522.4|6513.58|6513.58|0
1595934900000|2020-07-28 11:15:00|6509.97|6509.97|6486.48|6486.48|6509.97|6509.97|6486.48|6486.48|0
1595935200000|2020-07-28 11:20:00|6488.29|6488.29|6495.52|6495.52|6497.32|6497.32|6488.29|6488.29|0
1595935500000|2020-07-28 11:25:00|6495.75|6495.75|6496.55|6496.55|6498.36|6498.36|6492.94|6492.94|0
1595935800000|2020-07-28 11:30:00|6496.73|6496.73|6489.51|6489.51|6496.73|6496.73|6489.51|6489.51|0
1595936100000|2020-07-28 11:35:00|6490.05|6490.05|6490.12|6490.12|6493.9|6493.9|6484.55|6484.55|0
1595936400000|2020-07-28 11:40:00|6489.48|6489.48|6485.64|6485.64|6489.48|6489.48|6484.7|6484.7|0
1595936700000|2020-07-28 11:45:00|6485.96|6485.96|6484.47|6484.47|6487.77|6487.77|6480.54|6480.54|0
1595937000000|2020-07-28 11:50:00|6486.27|6486.27|6475.63|6475.63|6486.27|6486.27|6475.63|6475.63|0
1595937300000|2020-07-28 11:55:00|6477.44|6477.44|6471.47|6471.47|6477.44|6477.44|6471.47|6471.47|0
1595937600000|2020-07-28 12:00:00|6473.27|6473.27|6465.73|6465.73|6473.59|6473.59|6465.73|6465.73|0
1595937900000|2020-07-28 12:05:00|6463.93|6463.93|6462.12|6462.12|6465.73|6465.73|6458.51|6458.51|0
1595938200000|2020-07-28 12:10:00|6465.73|6465.73|6465.73|6465.73|6465.73|6465.73|6465.73|6465.73|0
1595938500000|2020-07-28 12:15:00|6465.42|6465.42|6461.49|6461.49|6466.91|6466.91|6459.68|6459.68|0
1595938800000|2020-07-28 12:20:00|6468.71|6468.71|6460.94|6460.94|6468.71|6468.71|6460.94|6460.94|0
1595939100000|2020-07-28 12:25:00|6459.14|6459.14|6457.24|6457.24|6462.75|6462.75|6455.52|6455.52|0
1595939400000|2020-07-28 12:30:00|6459.05|6459.05|6463.93|6463.93|6467.54|6467.54|6457.24|6457.24|0
1595939700000|2020-07-28 12:35:00|6465.73|6465.73|6463.49|6463.49|6466.18|6466.18|6463.42|6463.42|0
1595940000000|2020-07-28 12:40:00|6465.3|6465.3|6472.52|6472.52|6474.33|6474.33|6465.3|6465.3|0
1595940300000|2020-07-28 12:45:00|6468.91|6468.91|6465.39|6465.39|6469|6469|6465.39|6465.39|0
1595940600000|2020-07-28 12:50:00|6463.58|6463.58|6454.51|6454.51|6463.58|6463.58|6452.61|6452.61|0
1595940900000|2020-07-28 12:55:00|6453.88|6453.88|6458.3|6458.3|6460.1|6460.1|6451.07|6451.07|0
1595941200000|2020-07-28 13:00:00|6457.98|6457.98|6459.55|6459.55|6461.36|6461.36|6457.74|6457.74|0
1595941500000|2020-07-28 13:05:00|6461.36|6461.36|6464.97|6464.97|6466.78|6466.78|6461.36|6461.36|0
1595941800000|2020-07-28 13:10:00|6466.78|6466.78|6464.97|6464.97|6466.78|6466.78|6463.16|6463.16|0
1595942100000|2020-07-28 13:15:00|6466.78|6466.78|6465.92|6465.92|6470.48|6470.48|6465.92|6465.92|0
1595942400000|2020-07-28 13:20:00|6466.14|6466.14|6464.06|6464.06|6467.95|6467.95|6464.06|6464.06|0
1595942700000|2020-07-28 13:25:00|6464.37|6464.37|6461.71|6461.71|6466.27|6466.27|6458.09|6458.09|0
1595943000000|2020-07-28 13:30:00|6463.51|6463.51|6465.41|6465.41|6470.74|6470.74|6461.39|6461.39|0
1595943300000|2020-07-28 13:35:00|6469.02|6469.02|6454.02|6454.02|6469.02|6469.02|6454.02|6454.02|0
1595943600000|2020-07-28 13:40:00|6450.4|6450.4|6447.75|6447.75|6454.7|6454.7|6446.63|6446.63|0
1595943900000|2020-07-28 13:45:00|6444.13|6444.13|6457|6457|6457|6457|6442.33|6442.33|0
1595944200000|2020-07-28 13:50:00|6453.39|6453.39|6431.5|6431.5|6453.39|6453.39|6431.5|6431.5|0
1595944500000|2020-07-28 13:55:00|6429.69|6429.69|6430.56|6430.56|6434.4|6434.4|6423.56|6423.56|0
1595944800000|2020-07-28 14:00:00|6430.24|6430.24|6421.15|6421.15|6432.05|6432.05|6420.61|6420.61|0
1595945100000|2020-07-28 14:05:00|6422.96|6422.96|6433.25|6433.25|6434.43|6434.43|6419.35|6419.35|0
1595945400000|2020-07-28 14:10:00|6431.45|6431.45|6429.64|6429.64|6435.06|6435.06|6420.61|6420.61|0
1595945700000|2020-07-28 14:15:00|6433.25|6433.25|6429.83|6429.83|6442.74|6442.74|6426.22|6426.22|0
1595946000000|2020-07-28 14:20:00|6428.02|6428.02|6422.92|6422.92|6433.76|6433.76|6422.92|6422.92|0
1595946300000|2020-07-28 14:25:00|6424.73|6424.73|6418.23|6418.23|6426.53|6426.53|6407.48|6407.48|0
1595946600000|2020-07-28 14:30:00|6420.04|6420.04|6408.84|6408.84|6420.04|6420.04|6407.03|6407.03|0
1595946900000|2020-07-28 14:35:00|6407.03|6407.03|6410.49|6410.49|6413.22|6413.22|6406.86|6406.86|0
1595947200000|2020-07-28 14:40:00|6410.04|6410.04|6402.51|6402.51|6411.41|6411.41|6401.57|6401.57|0
1595947500000|2020-07-28 14:45:00|6403.2|6403.2|6406.08|6406.08|6408.84|6408.84|6403.2|6403.2|0
1595947800000|2020-07-28 14:50:00|6407.89|6407.89|6406.86|6406.86|6411.1|6411.1|6402.74|6402.74|0
1595948100000|2020-07-28 14:55:00|6406.63|6406.63|6413.87|6413.87|6418.42|6418.42|6406.63|6406.63|0
1595948400000|2020-07-28 15:00:00|6415.67|6415.67|6412.21|6412.21|6417.7|6417.7|6412.21|6412.21|0
1595948700000|2020-07-28 15:05:00|6410.41|6410.41|6411.94|6411.94|6417.61|6417.61|6408.67|6408.67|0
1595949000000|2020-07-28 15:10:00|6413.75|6413.75|6426.03|6426.03|6428.11|6428.11|6413.75|6413.75|0
1595949300000|2020-07-28 15:15:00|6424.22|6424.22|6414.21|6414.21|6425.4|6425.4|6413.95|6413.95|0
1595949600000|2020-07-28 15:20:00|6414.4|6414.4|6417.91|6417.91|6420.35|6420.35|6414.21|6414.21|0
1595949900000|2020-07-28 15:25:00|6419.72|6419.72|6428.81|6428.81|6438.13|6438.13|6419.72|6419.72|0
1596006900000|2020-07-29 07:15:00|6373.16|6373.16|6364.99|6364.99|6375.83|6375.83|6364.99|6364.99|0
1596007200000|2020-07-29 07:20:00|6363.18|6363.18|6360.47|6360.47|6369.5|6369.5|6358.67|6358.67|0
1596007500000|2020-07-29 07:25:00|6361.1|6361.1|6354.27|6354.27|6362.91|6362.91|6353.26|6353.26|0
1596007800000|2020-07-29 07:30:00|6356.07|6356.07|6360.06|6360.06|6361.87|6361.87|6354.62|6354.62|0
1596008100000|2020-07-29 07:35:00|6356.45|6356.45|6352.18|6352.18|6356.45|6356.45|6352.18|6352.18|0
1596008400000|2020-07-29 07:40:00|6353.99|6353.99|6355.43|6355.43|6355.8|6355.8|6352.18|6352.18|0
1596008700000|2020-07-29 07:45:00|6357.24|6357.24|6345.81|6345.81|6357.24|6357.24|6345.81|6345.81|0
1596009000000|2020-07-29 07:50:00|6347.62|6347.62|6346.45|6346.45|6348.26|6348.26|6344.65|6344.65|0
1596009300000|2020-07-29 07:55:00|6344.65|6344.65|6341.03|6341.03|6348.26|6348.26|6341.03|6341.03|0
1596009600000|2020-07-29 08:00:00|6342.84|6342.84|6331.43|6331.43|6344.65|6344.65|6331.43|6331.43|0
1596009900000|2020-07-29 08:05:00|6329.62|6329.62|6323.3|6323.3|6331.65|6331.65|6321.85|6321.85|0
1596010200000|2020-07-29 08:10:00|6319.69|6319.69|6321.77|6321.77|6321.77|6321.77|6317.88|6317.88|0
1596010500000|2020-07-29 08:15:00|6321.54|6321.54|6317.99|6317.99|6323.34|6323.34|6317.99|6317.99|0
1596010800000|2020-07-29 08:20:00|6319.8|6319.8|6321.18|6321.18|6322.76|6322.76|6319.14|6319.14|0
1596011100000|2020-07-29 08:25:00|6321.61|6321.61|6327.04|6327.04|6327.04|6327.04|6317.57|6317.57|0
1596011400000|2020-07-29 08:30:00|6327.36|6327.36|6324.06|6324.06|6328.3|6328.3|6324.06|6324.06|0
1596011700000|2020-07-29 08:35:00|6325.87|6325.87|6309.9|6309.9|6325.87|6325.87|6309.9|6309.9|0
1596012000000|2020-07-29 08:40:00|6308.1|6308.1|6308.1|6308.1|6309.9|6309.9|6304.48|6304.48|0
1596012300000|2020-07-29 08:45:00|6311.71|6311.71|6310.12|6310.12|6315.98|6315.98|6310.12|6310.12|0
1596012600000|2020-07-29 08:50:00|6313.73|6313.73|6318.49|6318.49|6318.49|6318.49|6308.31|6308.31|0
1596012900000|2020-07-29 08:55:00|6320.3|6320.3|6321.07|6321.07|6322.87|6322.87|6316.68|6316.68|0
1596013200000|2020-07-29 09:00:00|6322.87|6322.87|6319.26|6319.26|6322.87|6322.87|6319.26|6319.26|0
1596013500000|2020-07-29 09:05:00|6317.45|6317.45|6311.91|6311.91|6319.91|6319.91|6311.91|6311.91|0
1596013800000|2020-07-29 09:10:00|6310.11|6310.11|6317.42|6317.42|6317.42|6317.42|6310.11|6310.11|0
1596014100000|2020-07-29 09:15:00|6318.68|6318.68|6319.63|6319.63|6322.3|6322.3|6317.82|6317.82|0
1596014400000|2020-07-29 09:20:00|6320.08|6320.08|6317.4|6317.4|6323.25|6323.25|6317.18|6317.18|0
1596014700000|2020-07-29 09:25:00|6316.77|6316.77|6318.39|6318.39|6318.39|6318.39|6316.58|6316.58|0
1596015000000|2020-07-29 09:30:00|6318.84|6318.84|6316.49|6316.49|6320.82|6320.82|6315.4|6315.4|0
1596015300000|2020-07-29 09:35:00|6318.3|6318.3|6315.23|6315.23|6321.91|6321.91|6313.24|6313.24|0
1596015600000|2020-07-29 09:40:00|6317.04|6317.04|6315.23|6315.23|6317.04|6317.04|6315.23|6315.23|0
1596015900000|2020-07-29 09:45:00|6314.87|6314.87|6316.85|6316.85|6316.85|6316.85|6314.68|6314.68|0
1596016200000|2020-07-29 09:50:00|6316.63|6316.63|6319.25|6319.25|6322.86|6322.86|6316.63|6316.63|0
1596016500000|2020-07-29 09:55:00|6321.05|6321.05|6317.44|6317.44|6321.05|6321.05|6315.63|6315.63|0
1596016800000|2020-07-29 10:00:00|6315.63|6315.63|6313.6|6313.6|6317.44|6317.44|6310.53|6310.53|0
1596017100000|2020-07-29 10:05:00|6313.14|6313.14|6316.08|6316.08|6317.67|6317.67|6313.14|6313.14|0
1596017400000|2020-07-29 10:10:00|6315.86|6315.86|6314.05|6314.05|6315.86|6315.86|6314.05|6314.05|0
1596017700000|2020-07-29 10:15:00|6312.25|6312.25|6311.02|6311.02|6312.25|6312.25|6307.4|6307.4|0
1596018000000|2020-07-29 10:20:00|6310.8|6310.8|6307.44|6307.44|6310.8|6310.8|6305.63|6305.63|0
1596018300000|2020-07-29 10:25:00|6305.63|6305.63|6312.54|6312.54|6312.54|6312.54|6305|6305|0
1596018600000|2020-07-29 10:30:00|6316.15|6316.15|6317.92|6317.92|6317.92|6317.92|6312.32|6312.32|0
1596018900000|2020-07-29 10:35:00|6319.73|6319.73|6326.01|6326.01|6326.01|6326.01|6317.92|6317.92|0
1596019200000|2020-07-29 10:40:00|6322.4|6322.4|6316.98|6316.98|6322.4|6322.4|6316.98|6316.98|0
1596019500000|2020-07-29 10:45:00|6315.17|6315.17|6315.91|6315.91|6317.24|6317.24|6314.1|6314.1|0
1596019800000|2020-07-29 10:50:00|6314.1|6314.1|6312.61|6312.61|6314.42|6314.42|6312.61|6312.61|0
1596020100000|2020-07-29 10:55:00|6310.8|6310.8|6309.59|6309.59|6312.3|6312.3|6305.98|6305.98|0
1596020400000|2020-07-29 11:00:00|6310.03|6310.03|6310.24|6310.24|6312.05|6312.05|6303.67|6303.67|0
1596020700000|2020-07-29 11:05:00|6311.19|6311.19|6317.56|6317.56|6317.56|6317.56|6311.19|6311.19|0
1596021000000|2020-07-29 11:10:00|6319.36|6319.36|6317.93|6317.93|6319.36|6319.36|6314.95|6314.95|0
1596021300000|2020-07-29 11:15:00|6316.12|6316.12|6308.81|6308.81|6316.12|6316.12|6308.26|6308.26|0
1596021600000|2020-07-29 11:20:00|6310.62|6310.62|6311.25|6311.25|6311.25|6311.25|6310.62|6310.62|0
1596021900000|2020-07-29 11:25:00|6309.44|6309.44|6309.44|6309.44|6309.44|6309.44|6309.44|6309.44|0
1596022200000|2020-07-29 11:30:00|6305.83|6305.83|6308.85|6308.85|6308.85|6308.85|6303.34|6303.34|0
1596022500000|2020-07-29 11:35:00|6308.76|6308.76|6307.77|6307.77|6311.65|6311.65|6307.77|6307.77|0
1596022800000|2020-07-29 11:40:00|6305.96|6305.96|6304.07|6304.07|6307.77|6307.77|6304.07|6304.07|0
1596023100000|2020-07-29 11:45:00|6307.68|6307.68|6309.49|6309.49|6309.49|6309.49|6305.87|6305.87|0
1596023400000|2020-07-29 11:50:00|6307.68|6307.68|6307.94|6307.94|6308.62|6308.62|6307.68|6307.68|0
1596023700000|2020-07-29 11:55:00|6307.57|6307.57|6305.08|6305.08|6307.57|6307.57|6305.08|6305.08|0
1596024000000|2020-07-29 12:00:00|6303.28|6303.28|6310.96|6310.96|6310.96|6310.96|6303.28|6303.28|0
1596024300000|2020-07-29 12:05:00|6310.5|6310.5|6315.92|6315.92|6323.15|6323.15|6310.5|6310.5|0
1596024600000|2020-07-29 12:10:00|6314.11|6314.11|6313.93|6313.93|6314.11|6314.11|6312.13|6312.13|0
1596024900000|2020-07-29 12:15:00|6312.13|6312.13|6302.34|6302.34|6312.13|6312.13|6300.53|6300.53|0
1596025200000|2020-07-29 12:20:00|6300.53|6300.53|6298.43|6298.43|6302.22|6302.22|6296.8|6296.8|0
1596025500000|2020-07-29 12:25:00|6300.23|6300.23|6289.66|6289.66|6300.23|6300.23|6289.66|6289.66|0
1596025800000|2020-07-29 12:30:00|6291.47|6291.47|6281.49|6281.49|6293.28|6293.28|6281.49|6281.49|0
1596026100000|2020-07-29 12:35:00|6285.1|6285.1|6271.87|6271.87|6285.1|6285.1|6271.87|6271.87|0
1596026400000|2020-07-29 12:40:00|6273.68|6273.68|6273.68|6273.68|6277.29|6277.29|6271.87|6271.87|0
1596026700000|2020-07-29 12:45:00|6274.31|6274.31|6278.78|6278.78|6280.59|6280.59|6274.31|6274.31|0
1596027000000|2020-07-29 12:50:00|6278.61|6278.61|6277.07|6277.07|6286.1|6286.1|6277.07|6277.07|0
1596027300000|2020-07-29 12:55:00|6277.38|6277.38|6289.64|6289.64|6289.64|6289.64|6277.38|6277.38|0
1596027600000|2020-07-29 13:00:00|6291.44|6291.44|6290.08|6290.08|6293.25|6293.25|6287.83|6287.83|0
1596027900000|2020-07-29 13:05:00|6289.13|6289.13|6287.64|6287.64|6289.13|6289.13|6285.52|6285.52|0
1596028200000|2020-07-29 13:10:00|6287.33|6287.33|6288.04|6288.04|6288.04|6288.04|6286.23|6286.23|0
1596028500000|2020-07-29 13:15:00|6288.27|6288.27|6284.66|6284.66|6288.27|6288.27|6284.66|6284.66|0
1596028800000|2020-07-29 13:20:00|6284.75|6284.75|6286.87|6286.87|6288.36|6288.36|6284.75|6284.75|0
1596029100000|2020-07-29 13:25:00|6287.1|6287.1|6288.9|6288.9|6290.94|6290.94|6287.1|6287.1|0
1596029400000|2020-07-29 13:30:00|6288.54|6288.54|6288.21|6288.21|6292.15|6292.15|6284.6|6284.6|0
1596029700000|2020-07-29 13:35:00|6291.82|6291.82|6288.75|6288.75|6294.49|6294.49|6285.46|6285.46|0
1596030000000|2020-07-29 13:40:00|6290.56|6290.56|6294.43|6294.43|6294.43|6294.43|6287.52|6287.52|0
1596030300000|2020-07-29 13:45:00|6292.62|6292.62|6298.3|6298.3|6300.11|6300.11|6292.62|6292.62|0
1596030600000|2020-07-29 13:50:00|6300.11|6300.11|6293.23|6293.23|6300.11|6300.11|6291.42|6291.42|0
1596030900000|2020-07-29 13:55:00|6295.03|6295.03|6298.69|6298.69|6298.78|6298.78|6295.03|6295.03|0
1596031200000|2020-07-29 14:00:00|6296.88|6296.88|6307.72|6307.72|6307.81|6307.81|6296.66|6296.66|0
1596031500000|2020-07-29 14:05:00|6309.53|6309.53|6307.51|6307.51|6314.95|6314.95|6307.51|6307.51|0
1596031800000|2020-07-29 14:10:00|6305.7|6305.7|6310.32|6310.32|6310.32|6310.32|6305.7|6305.7|0
1596032100000|2020-07-29 14:15:00|6310.09|6310.09|6320.29|6320.29|6320.29|6320.29|6307.82|6307.82|0
1596032400000|2020-07-29 14:20:00|6318.48|6318.48|6319.43|6319.43|6320.29|6320.29|6314.87|6314.87|0
1596032700000|2020-07-29 14:25:00|6320.12|6320.12|6319.57|6319.57|6321.61|6321.61|6319.57|6319.57|0
1596033000000|2020-07-29 14:30:00|6321.38|6321.38|6315.96|6315.96|6321.38|6321.38|6315.96|6315.96|0
1596033300000|2020-07-29 14:35:00|6316.27|6316.27|6323.21|6323.21|6323.21|6323.21|6314.47|6314.47|0
1596033600000|2020-07-29 14:40:00|6325.02|6325.02|6316.47|6316.47|6327.31|6327.31|6316.47|6316.47|0
1596033900000|2020-07-29 14:45:00|6316.01|6316.01|6323.78|6323.78|6324.01|6324.01|6316.01|6316.01|0
1596034200000|2020-07-29 14:50:00|6321.98|6321.98|6324.54|6324.54|6326.56|6326.56|6321.94|6321.94|0
1596034500000|2020-07-29 14:55:00|6324.32|6324.32|6324.45|6324.45|6327.93|6327.93|6322.51|6322.51|0
1596034800000|2020-07-29 15:00:00|6324.14|6324.14|6323.9|6323.9|6324.57|6324.57|6320.56|6320.56|0
1596035100000|2020-07-29 15:05:00|6325.71|6325.71|6328.22|6328.22|6328.22|6328.22|6321.36|6321.36|0
1596035400000|2020-07-29 15:10:00|6326.41|6326.41|6321.89|6321.89|6327.18|6327.18|6319.77|6319.77|0
1596035700000|2020-07-29 15:15:00|6322.15|6322.15|6317.47|6317.47|6322.15|6322.15|6315.21|6315.21|0
1596036000000|2020-07-29 15:20:00|6319.28|6319.28|6314.43|6314.43|6321.8|6321.8|6311.68|6311.68|0
1596036300000|2020-07-29 15:25:00|6312.62|6312.62|6313.44|6313.44|6317.82|6317.82|6306.98|6306.98|0
1596093300000|2020-07-30 07:15:00|6306.35|6306.35|6311.77|6311.77|6315.39|6315.39|6304.55|6304.55|0
1596093600000|2020-07-30 07:20:00|6309.97|6309.97|6272.98|6272.98|6309.97|6309.97|6271.17|6271.17|0
1596093900000|2020-07-30 07:25:00|6272.17|6272.17|6274.9|6274.9|6297.11|6297.11|6272.17|6272.17|0
1596094200000|2020-07-30 07:30:00|6267.67|6267.67|6257.06|6257.06|6273.09|6273.09|6257.06|6257.06|0
1596094500000|2020-07-30 07:35:00|6255.25|6255.25|6249.62|6249.62|6255.34|6255.34|6247.58|6247.58|0
1596094800000|2020-07-30 07:40:00|6246|6246|6256.56|6256.56|6256.56|6256.56|6244.2|6244.2|0
1596095100000|2020-07-30 07:45:00|6254.75|6254.75|6236.89|6236.89|6254.75|6254.75|6236.68|6236.68|0
1596095400000|2020-07-30 07:50:00|6233.28|6233.28|6242.77|6242.77|6242.77|6242.77|6231.47|6231.47|0
1596095700000|2020-07-30 07:55:00|6239.15|6239.15|6240.38|6240.38|6242.77|6242.77|6235.54|6235.54|0
1596096000000|2020-07-30 08:00:00|6242.18|6242.18|6245.8|6245.8|6249.41|6249.41|6242.18|6242.18|0
1596096300000|2020-07-30 08:05:00|6242.18|6242.18|6232.95|6232.95|6242.18|6242.18|6229.25|6229.25|0
1596096600000|2020-07-30 08:10:00|6231.15|6231.15|6235.07|6235.07|6235.07|6235.07|6220.62|6220.62|0
1596096900000|2020-07-30 08:15:00|6231.46|6231.46|6226.04|6226.04|6231.46|6231.46|6222.43|6222.43|0
1596097200000|2020-07-30 08:20:00|6224.24|6224.24|6217.21|6217.21|6224.46|6224.46|6212.69|6212.69|0
1596097500000|2020-07-30 08:25:00|6215.41|6215.41|6204.78|6204.78|6217.21|6217.21|6199.36|6199.36|0
1596097800000|2020-07-30 08:30:00|6204.59|6204.59|6207.31|6207.31|6212.73|6212.73|6202.79|6202.79|0
1596098100000|2020-07-30 08:35:00|6210.93|6210.93|6205.19|6205.19|6214.85|6214.85|6205.19|6205.19|0
1596098400000|2020-07-30 08:40:00|6201.58|6201.58|6186.95|6186.95|6201.58|6201.58|6186.95|6186.95|0
1596098700000|2020-07-30 08:45:00|6188.75|6188.75|6198.64|6198.64|6200.45|6200.45|6188.75|6188.75|0
1596099000000|2020-07-30 08:50:00|6196.83|6196.83|6185.45|6185.45|6196.83|6196.83|6185.45|6185.45|0
1596099300000|2020-07-30 08:55:00|6178.22|6178.22|6175.52|6175.52|6178.22|6178.22|6172.26|6172.26|0
1596099600000|2020-07-30 09:00:00|6175.83|6175.83|6185.4|6185.4|6189.55|6189.55|6175.83|6175.83|0
1596099900000|2020-07-30 09:05:00|6184.76|6184.76|6189.32|6189.32|6189.32|6189.32|6184.76|6184.76|0
1596100200000|2020-07-30 09:10:00|6188.97|6188.97|6195.77|6195.77|6195.77|6195.77|6179.2|6179.2|0
1596100500000|2020-07-30 09:15:00|6192.16|6192.16|6190.79|6190.79|6196.09|6196.09|6190.16|6190.16|0
1596100800000|2020-07-30 09:20:00|6190.61|6190.61|6198.47|6198.47|6198.47|6198.47|6187|6187|0
1596101100000|2020-07-30 09:25:00|6196.66|6196.66|6193.36|6193.36|6198.47|6198.47|6191.56|6191.56|0
1596101400000|2020-07-30 09:30:00|6200.59|6200.59|6192.24|6192.24|6201.27|6201.27|6192.24|6192.24|0
1596101700000|2020-07-30 09:35:00|6194.04|6194.04|6195.62|6195.62|6197.43|6197.43|6190.89|6190.89|0
1596102000000|2020-07-30 09:40:00|6195.94|6195.94|6197.74|6197.74|6203.16|6203.16|6195.94|6195.94|0
1596102300000|2020-07-30 09:45:00|6195.94|6195.94|6197.74|6197.74|6197.74|6197.74|6193.5|6193.5|0
1596102600000|2020-07-30 09:50:00|6201.36|6201.36|6196.2|6196.2|6201.62|6201.62|6196.2|6196.2|0
1596102900000|2020-07-30 09:55:00|6198.01|6198.01|6193.76|6193.76|6198.01|6198.01|6193.3|6193.3|0
1596103200000|2020-07-30 10:00:00|6194.45|6194.45|6185.65|6185.65|6196.48|6196.48|6185.38|6185.38|0
1596103500000|2020-07-30 10:05:00|6185.11|6185.11|6177.84|6177.84|6185.6|6185.6|6177.75|6177.75|0
1596103800000|2020-07-30 10:10:00|6177.93|6177.93|6181.63|6181.63|6181.63|6181.63|6177.93|6177.93|0
1596104100000|2020-07-30 10:15:00|6183.43|6183.43|6180.45|6180.45|6183.43|6183.43|6179.82|6179.82|0
1596104400000|2020-07-30 10:20:00|6180.68|6180.68|6187.01|6187.01|6187.01|6187.01|6175.81|6175.81|0
1596104700000|2020-07-30 10:25:00|6186.06|6186.06|6182.05|6182.05|6186.06|6186.06|6182.05|6182.05|0
1596105000000|2020-07-30 10:30:00|6180.24|6180.24|6183.42|6183.42|6183.85|6183.85|6178.43|6178.43|0
1596105300000|2020-07-30 10:35:00|6181.61|6181.61|6174.2|6174.2|6182.92|6182.92|6174.2|6174.2|0
1596105600000|2020-07-30 10:40:00|6172.39|6172.39|6166.49|6166.49|6175.02|6175.02|6166.49|6166.49|0
1596105900000|2020-07-30 10:45:00|6164.68|6164.68|6158.35|6158.35|6164.68|6164.68|6158.35|6158.35|0
1596106200000|2020-07-30 10:50:00|6156.54|6156.54|6154.21|6154.21|6157.82|6157.82|6153.12|6153.12|0
1596106500000|2020-07-30 10:55:00|6152.41|6152.41|6154.79|6154.79|6157.82|6157.82|6152.41|6152.41|0
1596106800000|2020-07-30 11:00:00|6155.06|6155.06|6170.96|6170.96|6170.96|6170.96|6155.06|6155.06|0
1596107100000|2020-07-30 11:05:00|6169.15|6169.15|6166.16|6166.16|6171.31|6171.31|6166.16|6166.16|0
1596107400000|2020-07-30 11:10:00|6162.54|6162.54|6167.74|6167.74|6167.74|6167.74|6162.32|6162.32|0
1596107700000|2020-07-30 11:15:00|6168|6168|6169.9|6169.9|6171.7|6171.7|6168|6168|0
1596108000000|2020-07-30 11:20:00|6166.29|6166.29|6164.6|6164.6|6166.29|6166.29|6164.6|6164.6|0
1596108300000|2020-07-30 11:25:00|6165.04|6165.04|6165.23|6165.23|6165.47|6165.47|6165.01|6165.01|0
1596108600000|2020-07-30 11:30:00|6165.01|6165.01|6168.63|6168.63|6168.63|6168.63|6165.01|6165.01|0
1596108900000|2020-07-30 11:35:00|6165.01|6165.01|6165.65|6165.65|6169.26|6169.26|6165.01|6165.01|0
1596109200000|2020-07-30 11:40:00|6169.26|6169.26|6167.45|6167.45|6169.26|6169.26|6167.45|6167.45|0
1596109500000|2020-07-30 11:45:00|6172.87|6172.87|6172.87|6172.87|6172.87|6172.87|6172.87|6172.87|0
1596109800000|2020-07-30 11:50:00|6178.29|6178.29|6180.63|6180.63|6183.71|6183.71|6178.29|6178.29|0
1596110100000|2020-07-30 11:55:00|6178.82|6178.82|6190.53|6190.53|6190.53|6190.53|6177.89|6177.89|0
1596110400000|2020-07-30 12:00:00|6186.92|6186.92|6185.11|6185.11|6186.92|6186.92|6185.11|6185.11|0
1596110700000|2020-07-30 12:05:00|6183.31|6183.31|6187.09|6187.09|6187.09|6187.09|6183.31|6183.31|0
1596111000000|2020-07-30 12:10:00|6186.87|6186.87|6187.74|6187.74|6187.74|6187.74|6183.26|6183.26|0
1596111300000|2020-07-30 12:15:00|6187.65|6187.65|6186.84|6186.84|6187.83|6187.83|6179.62|6179.62|0
1596111900000|2020-07-30 12:25:00|6188.65|6188.65|6190.46|6190.46|6190.46|6190.46|6188.65|6188.65|0
1596112200000|2020-07-30 12:30:00|6186.84|6186.84|6173.54|6173.54|6186.84|6186.84|6173.54|6173.54|0
1596112500000|2020-07-30 12:35:00|6175.35|6175.35|6177.34|6177.34|6177.34|6177.34|6174.59|6174.59|0
1596112800000|2020-07-30 12:40:00|6173.73|6173.73|6169.68|6169.68|6174.64|6174.64|6169.68|6169.68|0
1596113100000|2020-07-30 12:45:00|6167.87|6167.87|6165.38|6165.38|6171.48|6171.48|6165.38|6165.38|0
1596113400000|2020-07-30 12:50:00|6161.77|6161.77|6152.79|6152.79|6165.16|6165.16|6152.79|6152.79|0
1596113700000|2020-07-30 12:55:00|6149.18|6149.18|6141.69|6141.69|6149.18|6149.18|6141.69|6141.69|0
1596114000000|2020-07-30 13:00:00|6140.42|6140.42|6131.2|6131.2|6140.42|6140.42|6131.2|6131.2|0
1596114300000|2020-07-30 13:05:00|6129.39|6129.39|6131.87|6131.87|6133.36|6133.36|6127.94|6127.94|0
1596114600000|2020-07-30 13:10:00|6130.07|6130.07|6130.2|6130.2|6135.62|6135.62|6129.85|6129.85|0
1596114900000|2020-07-30 13:15:00|6130.12|6130.12|6141.16|6141.16|6141.16|6141.16|6129.57|6129.57|0
1596115200000|2020-07-30 13:20:00|6141.79|6141.79|6138.18|6138.18|6141.79|6141.79|6138.18|6138.18|0
1596115500000|2020-07-30 13:25:00|6137.55|6137.55|6128.33|6128.33|6137.55|6137.55|6128.33|6128.33|0
1596115800000|2020-07-30 13:30:00|6130.14|6130.14|6142.32|6142.32|6144.13|6144.13|6130.14|6130.14|0
1596116100000|2020-07-30 13:35:00|6145.93|6145.93|6135.19|6135.19|6145.93|6145.93|6135.19|6135.19|0
1596116400000|2020-07-30 13:40:00|6138.8|6138.8|6130.89|6130.89|6140.61|6140.61|6129.08|6129.08|0
1596116700000|2020-07-30 13:45:00|6129.08|6129.08|6138.29|6138.29|6140.29|6140.29|6129.08|6129.08|0
1596117000000|2020-07-30 13:50:00|6132.88|6132.88|6109.96|6109.96|6132.88|6132.88|6109.96|6109.96|0
1596117300000|2020-07-30 13:55:00|6102.73|6102.73|6089.77|6089.77|6104.72|6104.72|6089.77|6089.77|0
1596117600000|2020-07-30 14:00:00|6087.97|6087.97|6092.92|6092.92|6096.53|6096.53|6084.35|6084.35|0
1596117900000|2020-07-30 14:05:00|6094.73|6094.73|6092.41|6092.41|6094.73|6094.73|6083.75|6083.75|0
1596118200000|2020-07-30 14:10:00|6090.61|6090.61|6094.93|6094.93|6096.03|6096.03|6090.61|6090.61|0
1596118500000|2020-07-30 14:15:00|6095.25|6095.25|6080.08|6080.08|6097.78|6097.78|6078.44|6078.44|0
1596118800000|2020-07-30 14:20:00|6076.47|6076.47|6080.85|6080.85|6080.85|6080.85|6060.39|6060.39|0
1596119100000|2020-07-30 14:25:00|6075.43|6075.43|6083.08|6083.08|6084.89|6084.89|6071.15|6071.15|0
1596119400000|2020-07-30 14:30:00|6079.47|6079.47|6106.84|6106.84|6108.64|6108.64|6079.47|6079.47|0
1596119700000|2020-07-30 14:35:00|6103.22|6103.22|6112.29|6112.29|6112.29|6112.29|6094.16|6094.16|0
1596120000000|2020-07-30 14:40:00|6114.1|6114.1|6105.6|6105.6|6114.54|6114.54|6103.7|6103.7|0
1596120300000|2020-07-30 14:45:00|6106.25|6106.25|6093.6|6093.6|6106.25|6106.25|6093.6|6093.6|0
1596120600000|2020-07-30 14:50:00|6089.99|6089.99|6091.79|6091.79|6093.6|6093.6|6088.18|6088.18|0
1596120900000|2020-07-30 14:55:00|6097.21|6097.21|6127.24|6127.24|6127.24|6127.24|6096.56|6096.56|0
1596121200000|2020-07-30 15:00:00|6125.43|6125.43|6143.74|6143.74|6143.74|6143.74|6123.62|6123.62|0
1596121500000|2020-07-30 15:05:00|6144|6144|6143.97|6143.97|6149.02|6149.02|6141.98|6141.98|0
1596121800000|2020-07-30 15:10:00|6140.35|6140.35|6148.99|6148.99|6150.98|6150.98|6140.35|6140.35|0
1596122100000|2020-07-30 15:15:00|6143.57|6143.57|6151.56|6151.56|6151.6|6151.6|6139.65|6139.65|0
1596122400000|2020-07-30 15:20:00|6153.37|6153.37|6153.72|6153.72|6155.8|6155.8|6151.96|6151.96|0
1596122700000|2020-07-30 15:25:00|6153.81|6153.81|6166.92|6166.92|6166.92|6166.92|6153.41|6153.41|0
1596179700000|2020-07-31 07:15:00|6179.08|6179.08|6169.51|6169.51|6182.7|6182.7|6168.24|6168.24|0
1596180000000|2020-07-31 07:20:00|6176.74|6176.74|6182.16|6182.16|6189.39|6189.39|6174.93|6174.93|0
1596180300000|2020-07-31 07:25:00|6183.97|6183.97|6178.23|6178.23|6183.97|6183.97|6172.81|6172.81|0
1596180600000|2020-07-31 07:30:00|6178.86|6178.86|6191.6|6191.6|6191.6|6191.6|6178.86|6178.86|0
1596180900000|2020-07-31 07:35:00|6193.41|6193.41|6203.56|6203.56|6206.41|6206.41|6193.41|6193.41|0
1596181200000|2020-07-31 07:40:00|6210.78|6210.78|6199.67|6199.67|6212.59|6212.59|6199.67|6199.67|0
1596181500000|2020-07-31 07:45:00|6199.76|6199.76|6198.82|6198.82|6208.8|6208.8|6191.59|6191.59|0
1596181800000|2020-07-31 07:50:00|6198.09|6198.09|6191.04|6191.04|6198.09|6198.09|6187.52|6187.52|0
1596182100000|2020-07-31 07:55:00|6187.43|6187.43|6185.17|6185.17|6188.79|6188.79|6179.75|6179.75|0
1596182400000|2020-07-31 08:00:00|6186.98|6186.98|6189.36|6189.36|6192.98|6192.98|6185.17|6185.17|0
1596182700000|2020-07-31 08:05:00|6191.17|6191.17|6192.98|6192.98|6202.01|6202.01|6189.36|6189.36|0
1596183000000|2020-07-31 08:10:00|6191.17|6191.17|6185.75|6185.75|6191.17|6191.17|6183.94|6183.94|0
1596183300000|2020-07-31 08:15:00|6185.66|6185.66|6189.27|6189.27|6192.89|6192.89|6185.66|6185.66|0
1596183600000|2020-07-31 08:20:00|6191.08|6191.08|6194.87|6194.87|6194.87|6194.87|6191.08|6191.08|0
1596183900000|2020-07-31 08:25:00|6194.78|6194.78|6206.75|6206.75|6212.89|6212.89|6194.78|6194.78|0
1596184200000|2020-07-31 08:30:00|6201.33|6201.33|6210.99|6210.99|6213.97|6213.97|6201.33|6201.33|0
1596184500000|2020-07-31 08:35:00|6207.38|6207.38|6241.11|6241.11|6241.42|6241.42|6207.38|6207.38|0
1596184800000|2020-07-31 08:40:00|6239.3|6239.3|6234.75|6234.75|6246.53|6246.53|6234.75|6234.75|0
1596185100000|2020-07-31 08:45:00|6232.94|6232.94|6228.38|6228.38|6234.75|6234.75|6226.26|6226.26|0
1596185400000|2020-07-31 08:50:00|6226.58|6226.58|6221.25|6221.25|6226.58|6226.58|6221.25|6221.25|0
1596185700000|2020-07-31 08:55:00|6223.06|6223.06|6226.26|6226.26|6226.26|6226.26|6218.26|6218.26|0
1596186000000|2020-07-31 09:00:00|6222.65|6222.65|6200.51|6200.51|6222.65|6222.65|6200.51|6200.51|0
1596186300000|2020-07-31 09:05:00|6200.2|6200.2|6203.91|6203.91|6205.72|6205.72|6197.76|6197.76|0
1596186600000|2020-07-31 09:10:00|6202.1|6202.1|6203.91|6203.91|6205.72|6205.72|6194.88|6194.88|0
1596186900000|2020-07-31 09:15:00|6205.72|6205.72|6203.68|6203.68|6205.72|6205.72|6198.18|6198.18|0
1596187200000|2020-07-31 09:20:00|6201.88|6201.88|6203.42|6203.42|6205.49|6205.49|6201.88|6201.88|0
1596187500000|2020-07-31 09:25:00|6205.22|6205.22|6208.29|6208.29|6208.29|6208.29|6203.42|6203.42|0
1596187800000|2020-07-31 09:30:00|6208.56|6208.56|6201.16|6201.16|6210.37|6210.37|6201.16|6201.16|0
1596188100000|2020-07-31 09:35:00|6199.35|6199.35|6198.46|6198.46|6199.35|6199.35|6196.47|6196.47|0
1596188400000|2020-07-31 09:40:00|6194.84|6194.84|6194.74|6194.74|6198.46|6198.46|6193.8|6193.8|0
1596188700000|2020-07-31 09:45:00|6194.06|6194.06|6194.64|6194.64|6194.87|6194.87|6192.43|6192.43|0
1596189000000|2020-07-31 09:50:00|6195|6195|6185.96|6185.96|6199.46|6199.46|6185.96|6185.96|0
1596189300000|2020-07-31 09:55:00|6187.76|6187.76|6174.94|6174.94|6188.08|6188.08|6174.94|6174.94|0
1596189600000|2020-07-31 10:00:00|6174.31|6174.31|6184.5|6184.5|6184.5|6184.5|6174.31|6174.31|0
1596189900000|2020-07-31 10:05:00|6184.71|6184.71|6189.92|6189.92|6189.92|6189.92|6183.55|6183.55|0
1596190200000|2020-07-31 10:10:00|6190.14|6190.14|6188.52|6188.52|6192.13|6192.13|6186.71|6186.71|0
1596190500000|2020-07-31 10:15:00|6186.71|6186.71|6181.01|6181.01|6186.71|6186.71|6178.76|6178.76|0
1596190800000|2020-07-31 10:20:00|6180.79|6180.79|6182.28|6182.28|6185.89|6185.89|6180.47|6180.47|0
1596191100000|2020-07-31 10:25:00|6180.47|6180.47|6180.77|6180.77|6184.38|6184.38|6180.47|6180.47|0
1596191400000|2020-07-31 10:30:00|6181.21|6181.21|6178.99|6178.99|6184.59|6184.59|6177.36|6177.36|0
1596191700000|2020-07-31 10:35:00|6179.17|6179.17|6176.46|6176.46|6179.17|6179.17|6175.29|6175.29|0
1596192000000|2020-07-31 10:40:00|6176.78|6176.78|6178.04|6178.04|6178.58|6178.58|6176.78|6176.78|0
1596192300000|2020-07-31 10:45:00|6178.13|6178.13|6176.05|6176.05|6178.13|6178.13|6172.44|6172.44|0
1596192600000|2020-07-31 10:50:00|6175.88|6175.88|6174.13|6174.13|6175.88|6175.88|6174.13|6174.13|0
1596192900000|2020-07-31 10:55:00|6172.32|6172.32|6170.51|6170.51|6172.32|6172.32|6170.33|6170.33|0
1596193200000|2020-07-31 11:00:00|6171.77|6171.77|6179.33|6179.33|6179.92|6179.92|6170.57|6170.57|0
1596193500000|2020-07-31 11:05:00|6181.13|6181.13|6182.94|6182.94|6182.94|6182.94|6181.13|6181.13|0
1596193800000|2020-07-31 11:10:00|6183.25|6183.25|6179.36|6179.36|6183.25|6183.25|6179.36|6179.36|0
1596194100000|2020-07-31 11:15:00|6177.56|6177.56|6182.57|6182.57|6182.89|6182.89|6177.47|6177.47|0
1596194400000|2020-07-31 11:20:00|6186.19|6186.19|6183.61|6183.61|6186.19|6186.19|6183.43|6183.43|0
1596194700000|2020-07-31 11:25:00|6181.8|6181.8|6176.02|6176.02|6181.8|6181.8|6176.02|6176.02|0
1596195000000|2020-07-31 11:30:00|6174.21|6174.21|6173.86|6173.86|6179.63|6179.63|6173.86|6173.86|0
1596195300000|2020-07-31 11:35:00|6173.77|6173.77|6173.32|6173.32|6173.77|6173.77|6173.14|6173.14|0
1596195600000|2020-07-31 11:40:00|6175.13|6175.13|6169.8|6169.8|6175.21|6175.21|6169.8|6169.8|0
1596195900000|2020-07-31 11:45:00|6170.11|6170.11|6166.68|6166.68|6172.1|6172.1|6166.68|6166.68|0
1596196200000|2020-07-31 11:50:00|6166.46|6166.46|6160.81|6160.81|6168.03|6168.03|6160.81|6160.81|0
1596196500000|2020-07-31 11:55:00|6162.61|6162.61|6161.34|6161.34|6164.32|6164.32|6161.34|6161.34|0
1596196800000|2020-07-31 12:00:00|6159.53|6159.53|6168.34|6168.34|6168.65|6168.65|6159.53|6159.53|0
1596197100000|2020-07-31 12:05:00|6166.53|6166.53|6158.41|6158.41|6166.53|6166.53|6158.23|6158.23|0
1596197400000|2020-07-31 12:10:00|6162.02|6162.02|6163.83|6163.83|6163.83|6163.83|6160.22|6160.22|0
1596197700000|2020-07-31 12:15:00|6162.02|6162.02|6161.85|6161.85|6162.02|6162.02|6161.85|6161.85|0
1596198000000|2020-07-31 12:20:00|6161.41|6161.41|6165.12|6165.12|6165.12|6165.12|6159.52|6159.52|0
1596198300000|2020-07-31 12:25:00|6165.38|6165.38|6150.26|6150.26|6165.38|6165.38|6150.26|6150.26|0
1596198600000|2020-07-31 12:30:00|6150.89|6150.89|6153.69|6153.69|6156.58|6156.58|6150.89|6150.89|0
1596198900000|2020-07-31 12:35:00|6155.49|6155.49|6154.32|6154.32|6155.49|6155.49|6148.58|6148.58|0
1596199200000|2020-07-31 12:40:00|6154|6154|6152.92|6152.92|6154|6154|6152.92|6152.92|0
1596199500000|2020-07-31 12:45:00|6153.19|6153.19|6152.51|6152.51|6153.84|6153.84|6150.71|6150.71|0
1596199800000|2020-07-31 12:50:00|6154.32|6154.32|6160.79|6160.79|6160.79|6160.79|6152.51|6152.51|0
1596200100000|2020-07-31 12:55:00|6161.73|6161.73|6152.57|6152.57|6162.05|6162.05|6150.99|6150.99|0
1596200400000|2020-07-31 13:00:00|6150.76|6150.76|6152.95|6152.95|6157.99|6157.99|6150.76|6150.76|0
1596200700000|2020-07-31 13:05:00|6154.76|6154.76|6165.96|6165.96|6165.96|6165.96|6154.76|6154.76|0
1596201000000|2020-07-31 13:10:00|6166.59|6166.59|6173.53|6173.53|6174.49|6174.49|6166.59|6166.59|0
1596201300000|2020-07-31 13:15:00|6171.72|6171.72|6168.02|6168.02|6171.72|6171.72|6166.3|6166.3|0
1596201600000|2020-07-31 13:20:00|6166.21|6166.21|6163.7|6163.7|6166.21|6166.21|6161.72|6161.72|0
1596201900000|2020-07-31 13:25:00|6165.51|6165.51|6174.47|6174.47|6174.47|6174.47|6163.7|6163.7|0
1596202200000|2020-07-31 13:30:00|6176.28|6176.28|6174.24|6174.24|6185.49|6185.49|6169.05|6169.05|0
1596202500000|2020-07-31 13:35:00|6172.43|6172.43|6152.47|6152.47|6172.43|6172.43|6152.47|6152.47|0
1596202800000|2020-07-31 13:40:00|6152.38|6152.38|6150.72|6150.72|6161.33|6161.33|6146.87|6146.87|0
1596203100000|2020-07-31 13:45:00|6149.14|6149.14|6142.39|6142.39|6152.75|6152.75|6142.39|6142.39|0
1596203400000|2020-07-31 13:50:00|6140.58|6140.58|6146.05|6146.05|6149.89|6149.89|6133.09|6133.09|0
1596203700000|2020-07-31 13:55:00|6142.43|6142.43|6149.39|6149.39|6151.2|6151.2|6138.87|6138.87|0
1596204000000|2020-07-31 14:00:00|6149.57|6149.57|6140.68|6140.68|6150.06|6150.06|6135.57|6135.57|0
1596204300000|2020-07-31 14:05:00|6141.31|6141.31|6134.68|6134.68|6141.94|6141.94|6132.87|6132.87|0
1596204600000|2020-07-31 14:10:00|6136.48|6136.48|6133.37|6133.37|6138.29|6138.29|6124.34|6124.34|0
1596204900000|2020-07-31 14:15:00|6133.28|6133.28|6123.79|6123.79|6133.37|6133.37|6123.79|6123.79|0
1596205200000|2020-07-31 14:20:00|6120.17|6120.17|6110.9|6110.9|6121.98|6121.98|6110.9|6110.9|0
1596205500000|2020-07-31 14:25:00|6110.45|6110.45|6105.94|6105.94|6112.48|6112.48|6105.94|6105.94|0
1596205800000|2020-07-31 14:30:00|6104.13|6104.13|6106.99|6106.99|6111.67|6111.67|6102.32|6102.32|0
1596206100000|2020-07-31 14:35:00|6107.18|6107.18|6117.97|6117.97|6117.97|6117.97|6107.18|6107.18|0
1596206400000|2020-07-31 14:40:00|6117.7|6117.7|6106.85|6106.85|6117.7|6117.7|6106.4|6106.4|0
1596206700000|2020-07-31 14:45:00|6105.05|6105.05|6102.75|6102.75|6105.05|6105.05|6100.94|6100.94|0
1596207000000|2020-07-31 14:50:00|6104.55|6104.55|6085.72|6085.72|6104.73|6104.73|6085.72|6085.72|0
1596207300000|2020-07-31 14:55:00|6085.54|6085.54|6093.98|6093.98|6093.98|6093.98|6085.13|6085.13|0
1596207600000|2020-07-31 15:00:00|6092.18|6092.18|6089.34|6089.34|6095.94|6095.94|6086.81|6086.81|0
1596207900000|2020-07-31 15:05:00|6091.15|6091.15|6077.38|6077.38|6091.15|6091.15|6077.38|6077.38|0
1596208200000|2020-07-31 15:10:00|6075.58|6075.58|6077.22|6077.22|6077.22|6077.22|6068.89|6068.89|0
1596208500000|2020-07-31 15:15:00|6071.8|6071.8|6081.51|6081.51|6081.95|6081.95|6069.49|6069.49|0
1596208800000|2020-07-31 15:20:00|6083.32|6083.32|6063.84|6063.84|6083.32|6083.32|6063.29|6063.29|0
1596209100000|2020-07-31 15:25:00|6067.46|6067.46|6068.57|6068.57|6073.82|6073.82|6061.68|6061.68|0
1596438900000|2020-08-03 07:15:00|6068.26|6068.26|6065.12|6065.12|6082.72|6082.72|6065.12|6065.12|0
1596439200000|2020-08-03 07:20:00|6059.7|6059.7|6078.96|6078.96|6082.57|6082.57|6059.7|6059.7|0
1596439500000|2020-08-03 07:25:00|6077.15|6077.15|6056.03|6056.03|6079.71|6079.71|6056.03|6056.03|0
1596439800000|2020-08-03 07:30:00|6057.84|6057.84|6075.21|6075.21|6075.44|6075.44|6054.57|6054.57|0
1596440100000|2020-08-03 07:35:00|6073.75|6073.75|6052.21|6052.21|6073.75|6073.75|6052.21|6052.21|0
1596440400000|2020-08-03 07:40:00|6057.63|6057.63|6072.45|6072.45|6072.45|6072.45|6057.63|6057.63|0
1596440700000|2020-08-03 07:45:00|6070.64|6070.64|6078.11|6078.11|6078.11|6078.11|6069.99|6069.99|0
1596441000000|2020-08-03 07:50:00|6079.37|6079.37|6099.35|6099.35|6102.53|6102.53|6079.37|6079.37|0
1596441300000|2020-08-03 07:55:00|6102.96|6102.96|6098.39|6098.39|6102.96|6102.96|6095.65|6095.65|0
1596441600000|2020-08-03 08:00:00|6100.2|6100.2|6117.88|6117.88|6117.88|6117.88|6095.95|6095.95|0
1596441900000|2020-08-03 08:05:00|6121.5|6121.5|6117.67|6117.67|6121.5|6121.5|6110.39|6110.39|0
1596442200000|2020-08-03 08:10:00|6119.47|6119.47|6128.24|6128.24|6128.24|6128.24|6119.47|6119.47|0
1596442500000|2020-08-03 08:15:00|6130.05|6130.05|6129.87|6129.87|6132.43|6132.43|6122.14|6122.14|0
1596442800000|2020-08-03 08:20:00|6131.67|6131.67|6138.9|6138.9|6138.9|6138.9|6131.67|6131.67|0
1596443100000|2020-08-03 08:25:00|6140.04|6140.04|6142.07|6142.07|6146.13|6146.13|6140.04|6140.04|0
1596443400000|2020-08-03 08:30:00|6141.61|6141.61|6132.58|6132.58|6143.42|6143.42|6132.58|6132.58|0
1596443700000|2020-08-03 08:35:00|6134.38|6134.38|6129.24|6129.24|6136.37|6136.37|6129.24|6129.24|0
1596444000000|2020-08-03 08:40:00|6128.92|6128.92|6128.23|6128.23|6130.4|6130.4|6115.78|6115.78|0
1596444300000|2020-08-03 08:45:00|6128.44|6128.44|6131.2|6131.2|6133|6133|6125.78|6125.78|0
1596444600000|2020-08-03 08:50:00|6134.81|6134.81|6144.73|6144.73|6146.1|6146.1|6133.46|6133.46|0
1596444900000|2020-08-03 08:55:00|6139.31|6139.31|6140.05|6140.05|6141.77|6141.77|6137.51|6137.51|0
1596445200000|2020-08-03 09:00:00|6138.25|6138.25|6146.34|6146.34|6149.95|6149.95|6138.25|6138.25|0
1596445500000|2020-08-03 09:05:00|6149.95|6149.95|6137.3|6137.3|6149.95|6149.95|6137.3|6137.3|0
1596445800000|2020-08-03 09:10:00|6135.5|6135.5|6132.11|6132.11|6137.3|6137.3|6128.5|6128.5|0
1596446100000|2020-08-03 09:15:00|6133.92|6133.92|6144.76|6144.76|6144.76|6144.76|6133.92|6133.92|0
1596446400000|2020-08-03 09:20:00|6146.57|6146.57|6149.51|6149.51|6149.86|6149.86|6142.95|6142.95|0
1596446700000|2020-08-03 09:25:00|6154.93|6154.93|6162.56|6162.56|6168.61|6168.61|6154.93|6154.93|0
1596447000000|2020-08-03 09:30:00|6166.18|6166.18|6164.37|6164.37|6167.98|6167.98|6162.56|6162.56|0
1596447300000|2020-08-03 09:35:00|6165|6165|6169.99|6169.99|6170.42|6170.42|6165|6165|0
1596447600000|2020-08-03 09:40:00|6171.79|6171.79|6174.28|6174.28|6174.28|6174.28|6168.18|6168.18|0
1596447900000|2020-08-03 09:45:00|6181.51|6181.51|6180.02|6180.02|6181.51|6181.51|6177.58|6177.58|0
1596448200000|2020-08-03 09:50:00|6181.83|6181.83|6179.84|6179.84|6183.63|6183.63|6177.9|6177.9|0
1596448500000|2020-08-03 09:55:00|6176.22|6176.22|6178.03|6178.03|6178.03|6178.03|6176.22|6176.22|0
1596448800000|2020-08-03 10:00:00|6179.84|6179.84|6187.38|6187.38|6187.38|6187.38|6178.03|6178.03|0
1596449100000|2020-08-03 10:05:00|6185.57|6185.57|6181.69|6181.69|6185.57|6185.57|6181.69|6181.69|0
1596449400000|2020-08-03 10:10:00|6176.27|6176.27|6181.97|6181.97|6181.97|6181.97|6176.09|6176.09|0
1596449700000|2020-08-03 10:15:00|6182.24|6182.24|6173.12|6173.12|6182.24|6182.24|6173.12|6173.12|0
1596450000000|2020-08-03 10:20:00|6174.92|6174.92|6194.39|6194.39|6198.01|6198.01|6174.92|6174.92|0
1596450300000|2020-08-03 10:25:00|6196.2|6196.2|6201.62|6201.62|6205.23|6205.23|6196.2|6196.2|0
1596450600000|2020-08-03 10:30:00|6198.01|6198.01|6184.06|6184.06|6200|6200|6184.06|6184.06|0
1596450900000|2020-08-03 10:35:00|6189.48|6189.48|6193.34|6193.34|6196.77|6196.77|6182.26|6182.26|0
1596451200000|2020-08-03 10:40:00|6196.95|6196.95|6211.58|6211.58|6215.42|6215.42|6196.95|6196.95|0
1596451500000|2020-08-03 10:45:00|6210.95|6210.95|6203.58|6203.58|6210.95|6210.95|6203.58|6203.58|0
1596451800000|2020-08-03 10:50:00|6201.78|6201.78|6207.81|6207.81|6209.09|6209.09|6201.23|6201.23|0
1596452100000|2020-08-03 10:55:00|6204.19|6204.19|6202.43|6202.43|6206.22|6206.22|6200.58|6200.58|0
1596452400000|2020-08-03 11:00:00|6201.89|6201.89|6200.64|6200.64|6206.69|6206.69|6197.2|6197.2|0
1596452700000|2020-08-03 11:05:00|6204.25|6204.25|6204.06|6204.06|6204.88|6204.88|6201.17|6201.17|0
1596453000000|2020-08-03 11:10:00|6205.87|6205.87|6211.29|6211.29|6211.29|6211.29|6204.06|6204.06|0
1596453300000|2020-08-03 11:15:00|6211.02|6211.02|6205.69|6205.69|6211.02|6211.02|6205.6|6205.6|0
1596453600000|2020-08-03 11:20:00|6205.37|6205.37|6198.48|6198.48|6205.74|6205.74|6196.67|6196.67|0
1596453900000|2020-08-03 11:25:00|6197.33|6197.33|6209.7|6209.7|6210.02|6210.02|6196.88|6196.88|0
1596454200000|2020-08-03 11:30:00|6211.51|6211.51|6221.85|6221.85|6221.85|6221.85|6210.02|6210.02|0
1596454500000|2020-08-03 11:35:00|6225.46|6225.46|6233.55|6233.55|6233.55|6233.55|6225.46|6225.46|0
1596454800000|2020-08-03 11:40:00|6233.23|6233.23|6235.04|6235.04|6235.04|6235.04|6227.81|6227.81|0
1596455100000|2020-08-03 11:45:00|6234.81|6234.81|6230.16|6230.16|6237.34|6237.34|6230.16|6230.16|0
1596455400000|2020-08-03 11:50:00|6233.77|6233.77|6234.26|6234.26|6239.19|6239.19|6231.75|6231.75|0
1596455700000|2020-08-03 11:55:00|6237.87|6237.87|6243.29|6243.29|6243.29|6243.29|6237.87|6237.87|0
1596456000000|2020-08-03 12:00:00|6243.52|6243.52|6254.5|6254.5|6256.63|6256.63|6242.17|6242.17|0
1596456300000|2020-08-03 12:05:00|6258.12|6258.12|6254.73|6254.73|6260.15|6260.15|6252.92|6252.92|0
1596456600000|2020-08-03 12:10:00|6252.92|6252.92|6258.34|6258.34|6258.34|6258.34|6243.89|6243.89|0
1596456900000|2020-08-03 12:15:00|6260.15|6260.15|6255.77|6255.77|6260.15|6260.15|6252.47|6252.47|0
1596457200000|2020-08-03 12:20:00|6252.16|6252.16|6246.74|6246.74|6252.16|6252.16|6244.94|6244.94|0
1596457500000|2020-08-03 12:25:00|6244.94|6244.94|6246.29|6246.29|6246.74|6246.74|6244.94|6244.94|0
1596457800000|2020-08-03 12:30:00|6248.09|6248.09|6249.9|6249.9|6257.12|6257.12|6246.29|6246.29|0
1596458100000|2020-08-03 12:35:00|6248.09|6248.09|6251.7|6251.7|6253.51|6253.51|6248.09|6248.09|0
1596458400000|2020-08-03 12:40:00|6253.51|6253.51|6252.02|6252.02|6253.83|6253.83|6248.41|6248.41|0
1596458700000|2020-08-03 12:45:00|6252.24|6252.24|6259.39|6259.39|6259.39|6259.39|6252.02|6252.02|0
1596459000000|2020-08-03 12:50:00|6257.59|6257.59|6253.48|6253.48|6259.39|6259.39|6253.48|6253.48|0
1596459300000|2020-08-03 12:55:00|6257.09|6257.09|6250.2|6250.2|6257.96|6257.96|6250.2|6250.2|0
1596459600000|2020-08-03 13:00:00|6246.59|6246.59|6248.58|6248.58|6250.78|6250.78|6246.59|6246.59|0
1596459900000|2020-08-03 13:05:00|6246.78|6246.78|6248.05|6248.05|6248.58|6248.58|6244.65|6244.65|0
1596460200000|2020-08-03 13:10:00|6251.66|6251.66|6242.32|6242.32|6251.66|6251.66|6240.29|6240.29|0
1596460500000|2020-08-03 13:15:00|6244.13|6244.13|6246.48|6246.48|6246.48|6246.48|6242.87|6242.87|0
1596460800000|2020-08-03 13:20:00|6246.79|6246.79|6250.14|6250.14|6252.18|6252.18|6246.79|6246.79|0
1596461100000|2020-08-03 13:25:00|6249.68|6249.68|6253.61|6253.61|6257.22|6257.22|6249.68|6249.68|0
1596461400000|2020-08-03 13:30:00|6251.8|6251.8|6224.98|6224.98|6251.8|6251.8|6224.98|6224.98|0
1596461700000|2020-08-03 13:35:00|6226.79|6226.79|6233.58|6233.58|6237.19|6237.19|6223.6|6223.6|0
1596462000000|2020-08-03 13:40:00|6235.39|6235.39|6239.51|6239.51|6242.18|6242.18|6231.78|6231.78|0
1596462300000|2020-08-03 13:45:00|6241.32|6241.32|6252.15|6252.15|6255.77|6255.77|6239.51|6239.51|0
1596462600000|2020-08-03 13:50:00|6253.96|6253.96|6256.81|6256.81|6258.26|6258.26|6252.61|6252.61|0
1596462900000|2020-08-03 13:55:00|6256.9|6256.9|6265.75|6265.75|6269.63|6269.63|6256.9|6256.9|0
1596463200000|2020-08-03 14:00:00|6262.14|6262.14|6271.36|6271.36|6273.75|6273.75|6262.14|6262.14|0
1596463500000|2020-08-03 14:05:00|6273.16|6273.16|6276.96|6276.96|6276.96|6276.96|6267.57|6267.57|0
1596463800000|2020-08-03 14:10:00|6277.28|6277.28|6276.79|6276.79|6280.89|6280.89|6271|6271|0
1596464100000|2020-08-03 14:15:00|6276.42|6276.42|6269.11|6269.11|6278.23|6278.23|6267.21|6267.21|0
1596464400000|2020-08-03 14:20:00|6267.3|6267.3|6268.65|6268.65|6268.65|6268.65|6261.42|6261.42|0
1596464700000|2020-08-03 14:25:00|6268.56|6268.56|6272.17|6272.17|6272.17|6272.17|6268.56|6268.56|0
1596465000000|2020-08-03 14:30:00|6270.37|6270.37|6273.49|6273.49|6275.95|6275.95|6268.88|6268.88|0
1596465300000|2020-08-03 14:35:00|6274.12|6274.12|6285.23|6285.23|6288.76|6288.76|6271.68|6271.68|0
1596465600000|2020-08-03 14:40:00|6288.84|6288.84|6288.12|6288.12|6288.84|6288.84|6282.16|6282.16|0
1596465900000|2020-08-03 14:45:00|6288.58|6288.58|6288.53|6288.53|6290.6|6290.6|6284.92|6284.92|0
1596466200000|2020-08-03 14:50:00|6286.72|6286.72|6280.08|6280.08|6286.72|6286.72|6278.18|6278.18|0
1596466500000|2020-08-03 14:55:00|6278.27|6278.27|6272.4|6272.4|6278.27|6278.27|6268.79|6268.79|0
1596466800000|2020-08-03 15:00:00|6274.21|6274.21|6280.35|6280.35|6280.35|6280.35|6270.69|6270.69|0
1596467100000|2020-08-03 15:05:00|6282.16|6282.16|6279.83|6279.83|6284.35|6284.35|6275.32|6275.32|0
1596467400000|2020-08-03 15:10:00|6279.38|6279.38|6275.62|6275.62|6280.32|6280.32|6273.82|6273.82|0
1596467700000|2020-08-03 15:15:00|6275.44|6275.44|6275.8|6275.8|6278.92|6278.92|6274.85|6274.85|0
1596468000000|2020-08-03 15:20:00|6276.03|6276.03|6268.55|6268.55|6276.66|6276.66|6266.75|6266.75|0
1596468300000|2020-08-03 15:25:00|6268.46|6268.46|6266.82|6266.82|6284.46|6284.46|6261.27|6261.27|0
1596525300000|2020-08-04 07:15:00|6282.74|6282.74|6276.11|6276.11|6282.74|6282.74|6265.36|6265.36|0
1596525600000|2020-08-04 07:20:00|6272.5|6272.5|6242.88|6242.88|6274.71|6274.71|6237.42|6237.42|0
1596525900000|2020-08-04 07:25:00|6244.69|6244.69|6244.15|6244.15|6251.91|6251.91|6233.85|6233.85|0
1596526200000|2020-08-04 07:30:00|6242.34|6242.34|6257.24|6257.24|6259.05|6259.05|6240.53|6240.53|0
1596526500000|2020-08-04 07:35:00|6253.63|6253.63|6250.14|6250.14|6258.82|6258.82|6250.14|6250.14|0
1596526800000|2020-08-04 07:40:00|6250.23|6250.23|6232.22|6232.22|6253.84|6253.84|6232.22|6232.22|0
1596527100000|2020-08-04 07:45:00|6232.58|6232.58|6226.97|6226.97|6233.57|6233.57|6219.75|6219.75|0
1596527400000|2020-08-04 07:50:00|6221.55|6221.55|6213.08|6213.08|6221.55|6221.55|6211.27|6211.27|0
1596527700000|2020-08-04 07:55:00|6218.5|6218.5|6207.66|6207.66|6218.5|6218.5|6207.66|6207.66|0
1596528000000|2020-08-04 08:00:00|6211.27|6211.27|6226.44|6226.44|6226.44|6226.44|6211.27|6211.27|0
1596528300000|2020-08-04 08:05:00|6230.05|6230.05|6234.66|6234.66|6234.66|6234.66|6218.18|6218.18|0
1596528600000|2020-08-04 08:10:00|6235.1|6235.1|6258.96|6258.96|6260.77|6260.77|6234.1|6234.1|0
1596528900000|2020-08-04 08:15:00|6260.09|6260.09|6268.03|6268.03|6268.21|6268.21|6258.46|6258.46|0
1596529200000|2020-08-04 08:20:00|6266.23|6266.23|6259.41|6259.41|6266.23|6266.23|6257.52|6257.52|0
1596529500000|2020-08-04 08:25:00|6259.5|6259.5|6264.7|6264.7|6266.73|6266.73|6259.5|6259.5|0
1596529800000|2020-08-04 08:30:00|6266.51|6266.51|6259.11|6259.11|6270.21|6270.21|6251.88|6251.88|0
1596530100000|2020-08-04 08:35:00|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|6250.07|6250.07|0
1596530400000|2020-08-04 08:40:00|6255.49|6255.49|6255.71|6255.71|6259.41|6259.41|6253.9|6253.9|0
1596530700000|2020-08-04 08:45:00|6256.44|6256.44|6256.71|6256.71|6256.71|6256.71|6252.83|6252.83|0
1596531000000|2020-08-04 08:50:00|6253.1|6253.1|6263.69|6263.69|6267.08|6267.08|6253.1|6253.1|0
1596531300000|2020-08-04 08:55:00|6263.78|6263.78|6260.17|6260.17|6263.87|6263.87|6260.17|6260.17|0
1596531600000|2020-08-04 09:00:00|6258.36|6258.36|6261.44|6261.44|6263.78|6263.78|6258.36|6258.36|0
1596531900000|2020-08-04 09:05:00|6263.24|6263.24|6267.3|6267.3|6267.93|6267.93|6262.93|6262.93|0
1596532200000|2020-08-04 09:10:00|6265.49|6265.49|6257.95|6257.95|6265.49|6265.49|6257.95|6257.95|0
1596532500000|2020-08-04 09:15:00|6259.76|6259.76|6255.56|6255.56|6259.76|6259.76|6255.56|6255.56|0
1596532800000|2020-08-04 09:20:00|6255.13|6255.13|6258.06|6258.06|6258.06|6258.06|6253.1|6253.1|0
1596533100000|2020-08-04 09:25:00|6256.26|6256.26|6253.92|6253.92|6259.87|6259.87|6252.11|6252.11|0
1596533400000|2020-08-04 09:30:00|6250.3|6250.3|6265.11|6265.11|6266.92|6266.92|6250.3|6250.3|0
1596533700000|2020-08-04 09:35:00|6263.3|6263.3|6248.42|6248.42|6265.43|6265.43|6248.1|6248.1|0
1596534000000|2020-08-04 09:40:00|6244.8|6244.8|6251.67|6251.67|6252.03|6252.03|6244.8|6244.8|0
1596534300000|2020-08-04 09:45:00|6253.48|6253.48|6252.07|6252.07|6253.88|6253.88|6250.26|6250.26|0
1596534600000|2020-08-04 09:50:00|6250.26|6250.26|6255.68|6255.68|6261.1|6261.1|6248.46|6248.46|0
1596534900000|2020-08-04 09:55:00|6255.86|6255.86|6254.05|6254.05|6255.86|6255.86|6252.25|6252.25|0
1596535200000|2020-08-04 10:00:00|6255.86|6255.86|6248.42|6248.42|6255.86|6255.86|6248.42|6248.42|0
1596535500000|2020-08-04 10:05:00|6250.22|6250.22|6249.25|6249.25|6253.66|6253.66|6249.25|6249.25|0
1596535800000|2020-08-04 10:10:00|6248.31|6248.31|6239.92|6239.92|6248.31|6248.31|6239.92|6239.92|0
1596536100000|2020-08-04 10:15:00|6238.11|6238.11|6247.1|6247.1|6247.1|6247.1|6235.95|6235.95|0
1596536400000|2020-08-04 10:20:00|6247.56|6247.56|6248.5|6248.5|6248.5|6248.5|6246.7|6246.7|0
1596536700000|2020-08-04 10:25:00|6252.12|6252.12|6240.27|6240.27|6252.25|6252.25|6240.27|6240.27|0
1596537000000|2020-08-04 10:30:00|6239.32|6239.32|6244.51|6244.51|6244.78|6244.78|6239.32|6239.32|0
1596537300000|2020-08-04 10:35:00|6244.33|6244.33|6250.02|6250.02|6253.63|6253.63|6244.33|6244.33|0
1596537600000|2020-08-04 10:40:00|6248.21|6248.21|6247.81|6247.81|6248.76|6248.76|6247.81|6247.81|0
1596537900000|2020-08-04 10:45:00|6244.2|6244.2|6249.76|6249.76|6253.37|6253.37|6241.96|6241.96|0
1596538200000|2020-08-04 10:50:00|6246.14|6246.14|6250.19|6250.19|6250.19|6250.19|6244.55|6244.55|0
1596538500000|2020-08-04 10:55:00|6250.46|6250.46|6253.85|6253.85|6257.38|6257.38|6250.37|6250.37|0
1596538800000|2020-08-04 11:00:00|6257.47|6257.47|6250.46|6250.46|6258.1|6258.1|6248.82|6248.82|0
1596539100000|2020-08-04 11:05:00|6249.83|6249.83|6254.56|6254.56|6254.56|6254.56|6249.37|6249.37|0
1596539400000|2020-08-04 11:10:00|6254.74|6254.74|6251.36|6251.36|6254.74|6254.74|6251.36|6251.36|0
1596539700000|2020-08-04 11:15:00|6249.55|6249.55|6240.96|6240.96|6249.55|6249.55|6240.96|6240.96|0
1596540000000|2020-08-04 11:20:00|6244.58|6244.58|6252.03|6252.03|6252.03|6252.03|6244.58|6244.58|0
1596540300000|2020-08-04 11:25:00|6252.21|6252.21|6251.9|6251.9|6256.26|6256.26|6251.9|6251.9|0
1596540600000|2020-08-04 11:30:00|6250.1|6250.1|6236.73|6236.73|6250.1|6250.1|6236.73|6236.73|0
1596540900000|2020-08-04 11:35:00|6234.92|6234.92|6232.49|6232.49|6234.92|6234.92|6232.49|6232.49|0
1596541200000|2020-08-04 11:40:00|6232.7|6232.7|6232.61|6232.61|6234.42|6234.42|6232.61|6232.61|0
1596541500000|2020-08-04 11:45:00|6229|6229|6232.74|6232.74|6232.74|6232.74|6229|6229|0
1596541800000|2020-08-04 11:50:00|6232.56|6232.56|6222.71|6222.71|6232.56|6232.56|6220.73|6220.73|0
1596542100000|2020-08-04 11:55:00|6223.34|6223.34|6238.82|6238.82|6238.82|6238.82|6223.34|6223.34|0
1596542400000|2020-08-04 12:00:00|6238.73|6238.73|6224.37|6224.37|6238.73|6238.73|6222.25|6222.25|0
1596542700000|2020-08-04 12:05:00|6224.69|6224.69|6236.37|6236.37|6236.37|6236.37|6224.69|6224.69|0
1596543000000|2020-08-04 12:10:00|6232.76|6232.76|6237.72|6237.72|6239.62|6239.62|6232.76|6232.76|0
1596543300000|2020-08-04 12:15:00|6237.81|6237.81|6231.8|6231.8|6237.9|6237.9|6231.8|6231.8|0
1596543600000|2020-08-04 12:20:00|6231.89|6231.89|6231.94|6231.94|6231.94|6231.94|6228.27|6228.27|0
1596543900000|2020-08-04 12:25:00|6230.13|6230.13|6227.15|6227.15|6230.13|6230.13|6224.71|6224.71|0
1596544200000|2020-08-04 12:30:00|6223.53|6223.53|6225.57|6225.57|6225.57|6225.57|6218.34|6218.34|0
1596544500000|2020-08-04 12:35:00|6226.25|6226.25|6222.15|6222.15|6226.25|6226.25|6218.54|6218.54|0
1596544800000|2020-08-04 12:40:00|6222.06|6222.06|6226.33|6226.33|6226.33|6226.33|6218.45|6218.45|0
1596545100000|2020-08-04 12:45:00|6229.94|6229.94|6235.46|6235.46|6236.09|6236.09|6229.94|6229.94|0
1596545400000|2020-08-04 12:50:00|6231.85|6231.85|6208.94|6208.94|6231.85|6231.85|6208.94|6208.94|0
1596545700000|2020-08-04 12:55:00|6214.36|6214.36|6213.99|6213.99|6221.59|6221.59|6211.92|6211.92|0
1596546000000|2020-08-04 13:00:00|6217.6|6217.6|6215.02|6215.02|6219.23|6219.23|6213.81|6213.81|0
1596546300000|2020-08-04 13:05:00|6216.83|6216.83|6216.83|6216.83|6216.83|6216.83|6212.27|6212.27|0
1596546600000|2020-08-04 13:10:00|6215.02|6215.02|6209.78|6209.78|6218.41|6218.41|6209.78|6209.78|0
1596546900000|2020-08-04 13:15:00|6210.21|6210.21|6203.04|6203.04|6210.21|6210.21|6202.99|6202.99|0
1596547200000|2020-08-04 13:20:00|6201.23|6201.23|6205.79|6205.79|6205.79|6205.79|6201.23|6201.23|0
1596547500000|2020-08-04 13:25:00|6202.18|6202.18|6204.42|6204.42|6205.79|6205.79|6202.18|6202.18|0
1596547800000|2020-08-04 13:30:00|6202.61|6202.61|6207.31|6207.31|6214.17|6214.17|6202.61|6202.61|0
1596548100000|2020-08-04 13:35:00|6207.54|6207.54|6199.73|6199.73|6207.54|6207.54|6196.12|6196.12|0
1596548400000|2020-08-04 13:40:00|6201.54|6201.54|6204.67|6204.67|6204.67|6204.67|6199.73|6199.73|0
1596548700000|2020-08-04 13:45:00|6205.3|6205.3|6217.24|6217.24|6219.05|6219.05|6205.3|6205.3|0
1596549000000|2020-08-04 13:50:00|6217.51|6217.51|6210.28|6210.28|6219.31|6219.31|6210.28|6210.28|0
1596549300000|2020-08-04 13:55:00|6204.86|6204.86|6206.94|6206.94|6208.47|6208.47|6204.86|6204.86|0
1596549600000|2020-08-04 14:00:00|6204.68|6204.68|6218.64|6218.64|6222.6|6222.6|6195.05|6195.05|0
1596549900000|2020-08-04 14:05:00|6220.44|6220.44|6237.33|6237.33|6237.33|6237.33|6220.44|6220.44|0
1596550200000|2020-08-04 14:10:00|6237.79|6237.79|6236.58|6236.58|6240.91|6240.91|6236.44|6236.44|0
1596550500000|2020-08-04 14:15:00|6236.39|6236.39|6241.06|6241.06|6244.99|6244.99|6236.39|6236.39|0
1596550800000|2020-08-04 14:20:00|6239.26|6239.26|6239.43|6239.43|6241.24|6241.24|6239.26|6239.26|0
1596551100000|2020-08-04 14:25:00|6241.24|6241.24|6237.93|6237.93|6243.28|6243.28|6234.32|6234.32|0
1596551400000|2020-08-04 14:30:00|6239.74|6239.74|6219.83|6219.83|6239.74|6239.74|6219.83|6219.83|0
1596551700000|2020-08-04 14:35:00|6218.02|6218.02|6227.73|6227.73|6231.16|6231.16|6218.02|6218.02|0
1596552000000|2020-08-04 14:40:00|6227.09|6227.09|6231.25|6231.25|6233.06|6233.06|6226.78|6226.78|0
1596552300000|2020-08-04 14:45:00|6233.06|6233.06|6232.48|6232.48|6234.06|6234.06|6232.07|6232.07|0
1596552600000|2020-08-04 14:50:00|6234.28|6234.28|6240.56|6240.56|6243.45|6243.45|6234.28|6234.28|0
1596552900000|2020-08-04 14:55:00|6238.76|6238.76|6242.26|6242.26|6243.14|6243.14|6236.64|6236.64|0
1596553200000|2020-08-04 15:00:00|6240.45|6240.45|6241.72|6241.72|6246.1|6246.1|6239.42|6239.42|0
1596553500000|2020-08-04 15:05:00|6241.54|6241.54|6237.12|6237.12|6241.54|6241.54|6231.48|6231.48|0
1596553800000|2020-08-04 15:10:00|6235.31|6235.31|6241.96|6241.96|6243.76|6243.76|6235.31|6235.31|0
1596554100000|2020-08-04 15:15:00|6240.15|6240.15|6242.89|6242.89|6245.93|6245.93|6240.15|6240.15|0
1596554400000|2020-08-04 15:20:00|6243.2|6243.2|6237.69|6237.69|6245.33|6245.33|6235.21|6235.21|0
1596554700000|2020-08-04 15:25:00|6237.06|6237.06|6229.74|6229.74|6238.62|6238.62|6228.65|6228.65|0
1596611700000|2020-08-05 07:15:00|6301.48|6301.48|6301.97|6301.97|6308.39|6308.39|6295.19|6295.19|0
1596612000000|2020-08-05 07:20:00|6305.58|6305.58|6305.49|6305.49|6311|6311|6303.69|6303.69|0
1596612300000|2020-08-05 07:25:00|6303.69|6303.69|6296.64|6296.64|6306.22|6306.22|6289.41|6289.41|0
1596612600000|2020-08-05 07:30:00|6298.44|6298.44|6315.06|6315.06|6315.06|6315.06|6298.44|6298.44|0
1596612900000|2020-08-05 07:35:00|6315.27|6315.27|6324.71|6324.71|6330.13|6330.13|6315.27|6315.27|0
1596613200000|2020-08-05 07:40:00|6324.26|6324.26|6303.52|6303.52|6324.45|6324.45|6299.91|6299.91|0
1596613500000|2020-08-05 07:45:00|6307.14|6307.14|6308.09|6308.09|6309.89|6309.89|6298.22|6298.22|0
1596613800000|2020-08-05 07:50:00|6309.23|6309.23|6310.08|6310.08|6313.69|6313.69|6306.46|6306.46|0
1596614100000|2020-08-05 07:55:00|6309.72|6309.72|6313.62|6313.62|6313.7|6313.7|6309.54|6309.54|0
1596614400000|2020-08-05 08:00:00|6313.3|6313.3|6309.73|6309.73|6313.77|6313.77|6308.16|6308.16|0
1596614700000|2020-08-05 08:05:00|6310.05|6310.05|6317.09|6317.09|6317.27|6317.27|6310.05|6310.05|0
1596615000000|2020-08-05 08:10:00|6317.27|6317.27|6322.62|6322.62|6322.62|6322.62|6315.56|6315.56|0
1596615300000|2020-08-05 08:15:00|6328.04|6328.04|6310.97|6310.97|6328.04|6328.04|6310.97|6310.97|0
1596615600000|2020-08-05 08:20:00|6309.17|6309.17|6295.71|6295.71|6311.06|6311.06|6295.71|6295.71|0
1596615900000|2020-08-05 08:25:00|6295.39|6295.39|6292.1|6292.1|6295.71|6295.71|6292.1|6292.1|0
1596616200000|2020-08-05 08:30:00|6284.87|6284.87|6268.84|6268.84|6284.87|6284.87|6268.84|6268.84|0
1596616500000|2020-08-05 08:35:00|6276.06|6276.06|6286.27|6286.27|6288.16|6288.16|6274.26|6274.26|0
1596616800000|2020-08-05 08:40:00|6286.35|6286.35|6292.22|6292.22|6294.02|6294.02|6285.4|6285.4|0
1596617100000|2020-08-05 08:45:00|6295.83|6295.83|6307.11|6307.11|6310.73|6310.73|6295.83|6295.83|0
1596617400000|2020-08-05 08:50:00|6310.73|6310.73|6303.5|6303.5|6310.73|6310.73|6303.5|6303.5|0
1596617700000|2020-08-05 08:55:00|6299.89|6299.89|6302.09|6302.09|6302.09|6302.09|6299.89|6299.89|0
1596618000000|2020-08-05 09:00:00|6303.9|6303.9|6306.97|6306.97|6307.06|6307.06|6303.9|6303.9|0
1596618300000|2020-08-05 09:05:00|6308.77|6308.77|6317.81|6317.81|6317.81|6317.81|6306.97|6306.97|0
1596618600000|2020-08-05 09:10:00|6319.61|6319.61|6316.45|6316.45|6325.03|6325.03|6308.6|6308.6|0
1596618900000|2020-08-05 09:15:00|6316.63|6316.63|6314.91|6314.91|6323.95|6323.95|6313.11|6313.11|0
1596619200000|2020-08-05 09:20:00|6313.11|6313.11|6309.32|6309.32|6318.53|6318.53|6309.09|6309.09|0
1596619500000|2020-08-05 09:25:00|6310.62|6310.62|6318.07|6318.07|6318.07|6318.07|6310.41|6310.41|0
1596619800000|2020-08-05 09:30:00|6319.87|6319.87|6317.71|6317.71|6319.87|6319.87|6316.03|6316.03|0
1596620100000|2020-08-05 09:35:00|6319.52|6319.52|6318.61|6318.61|6320.41|6320.41|6316.8|6316.8|0
1596620400000|2020-08-05 09:40:00|6322.22|6322.22|6317.42|6317.42|6322.4|6322.4|6316.98|6316.98|0
1596620700000|2020-08-05 09:45:00|6318.36|6318.36|6325.14|6325.14|6325.14|6325.14|6318.09|6318.09|0
1596621000000|2020-08-05 09:50:00|6326.95|6326.95|6321.75|6321.75|6327.17|6327.17|6321.53|6321.53|0
1596621300000|2020-08-05 09:55:00|6320.8|6320.8|6319.08|6319.08|6320.89|6320.89|6319.08|6319.08|0
1596621600000|2020-08-05 10:00:00|6319.4|6319.4|6311.61|6311.61|6321.84|6321.84|6311.61|6311.61|0
1596621900000|2020-08-05 10:05:00|6308|6308|6305.47|6305.47|6311.61|6311.61|6304.47|6304.47|0
1596622200000|2020-08-05 10:10:00|6301.86|6301.86|6301.67|6301.67|6305.47|6305.47|6301.67|6301.67|0
1596622500000|2020-08-05 10:15:00|6305.29|6305.29|6299.78|6299.78|6312.6|6312.6|6299.78|6299.78|0
1596622800000|2020-08-05 10:20:00|6303.39|6303.39|6305.2|6305.2|6307.01|6307.01|6303.39|6303.39|0
1596623100000|2020-08-05 10:25:00|6305.11|6305.11|6305.11|6305.11|6305.11|6305.11|6303.3|6303.3|0
1596623400000|2020-08-05 10:30:00|6308.72|6308.72|6308.72|6308.72|6308.72|6308.72|6305.11|6305.11|0
1596623700000|2020-08-05 10:35:00|6310.53|6310.53|6313.47|6313.47|6313.47|6313.47|6308.72|6308.72|0
1596624000000|2020-08-05 10:40:00|6317.09|6317.09|6313.65|6313.65|6317.27|6317.27|6313.65|6313.65|0
1596624300000|2020-08-05 10:45:00|6313.42|6313.42|6305.43|6305.43|6313.42|6313.42|6305.43|6305.43|0
1596624600000|2020-08-05 10:50:00|6303.62|6303.62|6302.08|6302.08|6303.62|6303.62|6301.82|6301.82|0
1596624900000|2020-08-05 10:55:00|6298.47|6298.47|6309.44|6309.44|6311.12|6311.12|6298.47|6298.47|0
1596625200000|2020-08-05 11:00:00|6309.98|6309.98|6305.78|6305.78|6309.98|6309.98|6300.36|6300.36|0
1596625500000|2020-08-05 11:05:00|6302.17|6302.17|6300.54|6300.54|6303.98|6303.98|6298.56|6298.56|0
1596625800000|2020-08-05 11:10:00|6298.74|6298.74|6300.54|6300.54|6302.35|6302.35|6298.74|6298.74|0
1596626100000|2020-08-05 11:15:00|6302.12|6302.12|6301.31|6301.31|6304.93|6304.93|6301.31|6301.31|0
1596626400000|2020-08-05 11:20:00|6303.12|6303.12|6307.14|6307.14|6307.23|6307.23|6303.12|6303.12|0
1596626700000|2020-08-05 11:25:00|6306.87|6306.87|6306.87|6306.87|6308.68|6308.68|6306.87|6306.87|0
1596627000000|2020-08-05 11:30:00|6301.45|6301.45|6307.41|6307.41|6309.21|6309.21|6301.45|6301.45|0
1596627300000|2020-08-05 11:35:00|6308.04|6308.04|6306.23|6306.23|6309.84|6309.84|6306.23|6306.23|0
1596627600000|2020-08-05 11:40:00|6304.42|6304.42|6303.79|6303.79|6308.04|6308.04|6303.79|6303.79|0
1596627900000|2020-08-05 11:45:00|6305.6|6305.6|6300.9|6300.9|6305.6|6305.6|6298.15|6298.15|0
1596628200000|2020-08-05 11:50:00|6299.09|6299.09|6309.93|6309.93|6309.93|6309.93|6299.09|6299.09|0
1596628500000|2020-08-05 11:55:00|6313.55|6313.55|6317.43|6317.43|6318.97|6318.97|6313.55|6313.55|0
1596628800000|2020-08-05 12:00:00|6319.23|6319.23|6319.23|6319.23|6328.27|6328.27|6319.23|6319.23|0
1596629100000|2020-08-05 12:05:00|6317.43|6317.43|6317.15|6317.15|6321.22|6321.22|6317.15|6317.15|0
1596629400000|2020-08-05 12:10:00|6320.76|6320.76|6327.53|6327.53|6327.53|6327.53|6320.76|6320.76|0
1596629700000|2020-08-05 12:15:00|6325.72|6325.72|6310.96|6310.96|6325.72|6325.72|6309.33|6309.33|0
1596630000000|2020-08-05 12:20:00|6312.77|6312.77|6320.35|6320.35|6322.16|6322.16|6312.77|6312.77|0
1596630300000|2020-08-05 12:25:00|6323.96|6323.96|6322.54|6322.54|6323.96|6323.96|6315.16|6315.16|0
1596630600000|2020-08-05 12:30:00|6320.73|6320.73|6320.03|6320.03|6322.54|6322.54|6314.61|6314.61|0
1596630900000|2020-08-05 12:35:00|6321.84|6321.84|6330.87|6330.87|6332.67|6332.67|6321.84|6321.84|0
1596631200000|2020-08-05 12:40:00|6334.48|6334.48|6326.62|6326.62|6334.48|6334.48|6324.82|6324.82|0
1596631500000|2020-08-05 12:45:00|6330.24|6330.24|6330.6|6330.6|6335.66|6335.66|6325.18|6325.18|0
1596631800000|2020-08-05 12:50:00|6330.87|6330.87|6326.85|6326.85|6330.87|6330.87|6325.14|6325.14|0
1596632100000|2020-08-05 12:55:00|6325.05|6325.05|6326.49|6326.49|6328.66|6328.66|6325.05|6325.05|0
1596632400000|2020-08-05 13:00:00|6326.8|6326.8|6332.68|6332.68|6336.79|6336.79|6326.59|6326.59|0
1596632700000|2020-08-05 13:05:00|6332.86|6332.86|6332.64|6332.64|6334.67|6334.67|6332.64|6332.64|0
1596633000000|2020-08-05 13:10:00|6332.46|6332.46|6329.79|6329.79|6332.46|6332.46|6329.79|6329.79|0
1596633300000|2020-08-05 13:15:00|6333.41|6333.41|6333.85|6333.85|6337.2|6337.2|6331.21|6331.21|0
1596633600000|2020-08-05 13:20:00|6334.22|6334.22|6332.02|6332.02|6337.83|6337.83|6330.21|6330.21|0
1596633900000|2020-08-05 13:25:00|6333.83|6333.83|6346.66|6346.66|6346.66|6346.66|6333.83|6333.83|0
1596634200000|2020-08-05 13:30:00|6347.02|6347.02|6354.92|6354.92|6357.6|6357.6|6347.02|6347.02|0
1596634500000|2020-08-05 13:35:00|6356.73|6356.73|6351.01|6351.01|6363.66|6363.66|6351.01|6351.01|0
1596634800000|2020-08-05 13:40:00|6352.82|6352.82|6364.47|6364.47|6365.1|6365.1|6351.01|6351.01|0
1596635100000|2020-08-05 13:45:00|6364.79|6364.79|6360.91|6360.91|6364.79|6364.79|6358.42|6358.42|0
1596635400000|2020-08-05 13:50:00|6362.72|6362.72|6361.54|6361.54|6364.52|6364.52|6356.75|6356.75|0
1596635700000|2020-08-05 13:55:00|6359.74|6359.74|6379.23|6379.23|6379.23|6379.23|6359.74|6359.74|0
1596636000000|2020-08-05 14:00:00|6381.03|6381.03|6385.17|6385.17|6388.78|6388.78|6377.31|6377.31|0
1596636300000|2020-08-05 14:05:00|6386.98|6386.98|6377.73|6377.73|6391.3|6391.3|6377.73|6377.73|0
1596636600000|2020-08-05 14:10:00|6381.34|6381.34|6378.82|6378.82|6384.95|6384.95|6377.73|6377.73|0
1596636900000|2020-08-05 14:15:00|6378.64|6378.64|6375.57|6375.57|6382.8|6382.8|6375.57|6375.57|0
1596637200000|2020-08-05 14:20:00|6373.77|6373.77|6380.42|6380.42|6381.91|6381.91|6373.77|6373.77|0
1596637500000|2020-08-05 14:25:00|6378.61|6378.61|6378.87|6378.87|6382.49|6382.49|6376.35|6376.35|0
1596637800000|2020-08-05 14:30:00|6375.26|6375.26|6370.15|6370.15|6377.07|6377.07|6370.15|6370.15|0
1596638100000|2020-08-05 14:35:00|6368.34|6368.34|6369.33|6369.33|6374.35|6374.35|6368.34|6368.34|0
1596638400000|2020-08-05 14:40:00|6369.1|6369.1|6373.39|6373.39|6373.39|6373.39|6363.36|6363.36|0
1596638700000|2020-08-05 14:45:00|6375.2|6375.2|6380.52|6380.52|6380.84|6380.84|6374.88|6374.88|0
1596639000000|2020-08-05 14:50:00|6382.64|6382.64|6383.99|6383.99|6383.99|6383.99|6378.85|6378.85|0
1596639300000|2020-08-05 14:55:00|6382.18|6382.18|6380.2|6380.2|6383.99|6383.99|6376.77|6376.77|0
1596639600000|2020-08-05 15:00:00|6382.01|6382.01|6388.42|6388.42|6390.23|6390.23|6382.01|6382.01|0
1596639900000|2020-08-05 15:05:00|6388.6|6388.6|6392.5|6392.5|6392.5|6392.5|6386.8|6386.8|0
1596640200000|2020-08-05 15:10:00|6392.32|6392.32|6391.6|6391.6|6394.58|6394.58|6389.16|6389.16|0
1596640500000|2020-08-05 15:15:00|6391.78|6391.78|6392.31|6392.31|6394.89|6394.89|6390.5|6390.5|0
1596640800000|2020-08-05 15:20:00|6394.11|6394.11|6396.47|6396.47|6401.12|6401.12|6393.26|6393.26|0
1596641100000|2020-08-05 15:25:00|6396.28|6396.28|6408.11|6408.11|6409.74|6409.74|6396.28|6396.28|0
1596698100000|2020-08-06 07:15:00|6395.04|6395.04|6390.02|6390.02|6404.16|6404.16|6389.71|6389.71|0
1596698400000|2020-08-06 07:20:00|6388.15|6388.15|6375.73|6375.73|6389.96|6389.96|6375.73|6375.73|0
1596698700000|2020-08-06 07:25:00|6377.54|6377.54|6384.77|6384.77|6384.77|6384.77|6377.54|6377.54|0
1596699000000|2020-08-06 07:30:00|6382.96|6382.96|6405.64|6405.64|6407.45|6407.45|6382.96|6382.96|0
1596699300000|2020-08-06 07:35:00|6409.25|6409.25|6399.27|6399.27|6409.25|6409.25|6398.92|6398.92|0
1596699600000|2020-08-06 07:40:00|6404.69|6404.69|6396.84|6396.84|6404.69|6404.69|6395.66|6395.66|0
1596699900000|2020-08-06 07:45:00|6397.75|6397.75|6397.75|6397.75|6397.75|6397.75|6397.75|6397.75|0
1596700200000|2020-08-06 07:50:00|6397.31|6397.31|6385.98|6385.98|6398.03|6398.03|6385.98|6385.98|0
1596700500000|2020-08-06 07:55:00|6389.59|6389.59|6376.77|6376.77|6389.59|6389.59|6373.15|6373.15|0
1596700800000|2020-08-06 08:00:00|6376.5|6376.5|6366.12|6366.12|6377.08|6377.08|6364.31|6364.31|0
1596701100000|2020-08-06 08:05:00|6367.92|6367.92|6363.19|6363.19|6367.92|6367.92|6361.83|6361.83|0
1596701400000|2020-08-06 08:10:00|6361.38|6361.38|6357.77|6357.77|6361.38|6361.38|6355.96|6355.96|0
1596701700000|2020-08-06 08:15:00|6359.58|6359.58|6353|6353|6359.58|6359.58|6345.77|6345.77|0
1596702000000|2020-08-06 08:20:00|6352.46|6352.46|6369.25|6369.25|6371.61|6371.61|6352.46|6352.46|0
1596702300000|2020-08-06 08:25:00|6369.88|6369.88|6375.02|6375.02|6375.02|6375.02|6369.88|6369.88|0
1596702600000|2020-08-06 08:30:00|6371.4|6371.4|6360.43|6360.43|6371.76|6371.76|6360.43|6360.43|0
1596702900000|2020-08-06 08:35:00|6360.61|6360.61|6343.17|6343.17|6360.61|6360.61|6342.99|6342.99|0
1596703200000|2020-08-06 08:40:00|6337.75|6337.75|6349.26|6349.26|6349.26|6349.26|6335.94|6335.94|0
1596703500000|2020-08-06 08:45:00|6345.65|6345.65|6349.25|6349.25|6355.8|6355.8|6345.64|6345.64|0
1596703800000|2020-08-06 08:50:00|6348.82|6348.82|6360.06|6360.06|6360.6|6360.6|6347.01|6347.01|0
1596704100000|2020-08-06 08:55:00|6358.25|6358.25|6349.54|6349.54|6358.57|6358.57|6347.73|6347.73|0
1596704400000|2020-08-06 09:00:00|6345.92|6345.92|6347.5|6347.5|6351.12|6351.12|6345.61|6345.61|0
1596704700000|2020-08-06 09:05:00|6343.89|6343.89|6351.35|6351.35|6351.8|6351.8|6343.58|6343.58|0
1596705000000|2020-08-06 09:10:00|6349.54|6349.54|6342.84|6342.84|6350.38|6350.38|6342.84|6342.84|0
1596705300000|2020-08-06 09:15:00|6344.65|6344.65|6338.21|6338.21|6344.65|6344.65|6334.6|6334.6|0
1596705600000|2020-08-06 09:20:00|6336.4|6336.4|6336.62|6336.62|6336.62|6336.62|6336.4|6336.4|0
1596705900000|2020-08-06 09:25:00|6343.85|6343.85|6336.86|6336.86|6343.85|6343.85|6336.86|6336.86|0
1596706200000|2020-08-06 09:30:00|6337.04|6337.04|6338.57|6338.57|6342.18|6342.18|6337.04|6337.04|0
1596706500000|2020-08-06 09:35:00|6336.76|6336.76|6348.26|6348.26|6353.68|6353.68|6336.76|6336.76|0
1596706800000|2020-08-06 09:40:00|6350.06|6350.06|6351.07|6351.07|6351.07|6351.07|6349.26|6349.26|0
1596707100000|2020-08-06 09:45:00|6350.75|6350.75|6349.32|6349.32|6350.75|6350.75|6349.32|6349.32|0
1596707400000|2020-08-06 09:50:00|6350.69|6350.69|6347.1|6347.1|6351.37|6351.37|6347.1|6347.1|0
1596707700000|2020-08-06 09:55:00|6354.32|6354.32|6354.32|6354.32|6354.32|6354.32|6354.32|6354.32|0
1596708000000|2020-08-06 10:00:00|6350.71|6350.71|6352.52|6352.52|6352.52|6352.52|6345.29|6345.29|0
1596708300000|2020-08-06 10:05:00|6350.71|6350.71|6354.23|6354.23|6354.32|6354.32|6350.71|6350.71|0
1596708600000|2020-08-06 10:10:00|6350.62|6350.62|6338.89|6338.89|6350.62|6350.62|6338.89|6338.89|0
1596708900000|2020-08-06 10:15:00|6337.09|6337.09|6340.1|6340.1|6340.1|6340.1|6336.4|6336.4|0
1596709200000|2020-08-06 10:20:00|6340.74|6340.74|6343.26|6343.26|6346.56|6346.56|6340.74|6340.74|0
1596709500000|2020-08-06 10:25:00|6342.95|6342.95|6332.83|6332.83|6342.95|6342.95|6332.83|6332.83|0
1596709800000|2020-08-06 10:30:00|6333.52|6333.52|6326.64|6326.64|6335.54|6335.54|6326.64|6326.64|0
1596710100000|2020-08-06 10:35:00|6324.84|6324.84|6330.93|6330.93|6330.93|6330.93|6324.84|6324.84|0
1596710400000|2020-08-06 10:40:00|6327.32|6327.32|6326.57|6326.57|6330.91|6330.91|6324.86|6324.86|0
1596710700000|2020-08-06 10:45:00|6328.37|6328.37|6322.4|6322.4|6328.37|6328.37|6320.82|6320.82|0
1596711000000|2020-08-06 10:50:00|6322.08|6322.08|6307|6307|6322.08|6322.08|6306.73|6306.73|0
1596711300000|2020-08-06 10:55:00|6306.91|6306.91|6314.44|6314.44|6315.72|6315.72|6306.65|6306.65|0
1596711600000|2020-08-06 11:00:00|6314.67|6314.67|6305.97|6305.97|6314.67|6314.67|6305.08|6305.08|0
1596711900000|2020-08-06 11:05:00|6309.59|6309.59|6306.29|6306.29|6309.59|6309.59|6305.97|6305.97|0
1596712200000|2020-08-06 11:10:00|6304.48|6304.48|6308.73|6308.73|6308.73|6308.73|6304.48|6304.48|0
1596712500000|2020-08-06 11:15:00|6306.92|6306.92|6310.67|6310.67|6310.67|6310.67|6301.5|6301.5|0
1596712800000|2020-08-06 11:20:00|6310.04|6310.04|6306.65|6306.65|6311.84|6311.84|6306.65|6306.65|0
1596713100000|2020-08-06 11:25:00|6303.04|6303.04|6300.92|6300.92|6306.65|6306.65|6299.43|6299.43|0
1596713400000|2020-08-06 11:30:00|6302.72|6302.72|6312.7|6312.7|6312.7|6312.7|6302.72|6302.72|0
1596713700000|2020-08-06 11:35:00|6310.9|6310.9|6316.4|6316.4|6316.4|6316.4|6310.9|6310.9|0
1596714000000|2020-08-06 11:40:00|6314.6|6314.6|6312.94|6312.94|6318.21|6318.21|6309.32|6309.32|0
1596714300000|2020-08-06 11:45:00|6314.74|6314.74|6313.94|6313.94|6316.2|6316.2|6310.33|6310.33|0
1596714600000|2020-08-06 11:50:00|6310.33|6310.33|6308.31|6308.31|6313.91|6313.91|6299.49|6299.49|0
1596714900000|2020-08-06 11:55:00|6307.99|6307.99|6307.72|6307.72|6311.33|6311.33|6305.47|6305.47|0
1596715200000|2020-08-06 12:00:00|6307.63|6307.63|6304.1|6304.1|6307.72|6307.72|6302.21|6302.21|0
1596715500000|2020-08-06 12:05:00|6304.02|6304.02|6311.88|6311.88|6311.88|6311.88|6301.89|6301.89|0
1596715800000|2020-08-06 12:10:00|6312.06|6312.06|6314.91|6314.91|6314.91|6314.91|6311.3|6311.3|0
1596716100000|2020-08-06 12:15:00|6318.52|6318.52|6320.25|6320.25|6320.57|6320.57|6314.91|6314.91|0
1596716400000|2020-08-06 12:20:00|6325.67|6325.67|6326.25|6326.25|6326.25|6326.25|6319.02|6319.02|0
1596716700000|2020-08-06 12:25:00|6328.05|6328.05|6328.34|6328.34|6329.14|6329.14|6322.92|6322.92|0
1596717000000|2020-08-06 12:30:00|6330.15|6330.15|6346.02|6346.02|6346.02|6346.02|6330.15|6330.15|0
1596717300000|2020-08-06 12:35:00|6346.34|6346.34|6358.5|6358.5|6358.5|6358.5|6346.02|6346.02|0
1596717600000|2020-08-06 12:40:00|6358.14|6358.14|6358.21|6358.21|6358.21|6358.21|6356.4|6356.4|0
1596717900000|2020-08-06 12:45:00|6354.6|6354.6|6354.6|6354.6|6354.6|6354.6|6354.6|6354.6|0
1596718200000|2020-08-06 12:50:00|6358.21|6358.21|6369.98|6369.98|6369.98|6369.98|6358.21|6358.21|0
1596718500000|2020-08-06 12:55:00|6371.78|6371.78|6363.52|6363.52|6371.78|6371.78|6363.52|6363.52|0
1596718800000|2020-08-06 13:00:00|6361.72|6361.72|6352.37|6352.37|6361.72|6361.72|6352.37|6352.37|0
1596719100000|2020-08-06 13:05:00|6355.98|6355.98|6356.21|6356.21|6356.21|6356.21|6355.98|6355.98|0
1596719400000|2020-08-06 13:10:00|6355.78|6355.78|6347.01|6347.01|6355.78|6355.78|6346.74|6346.74|0
1596719700000|2020-08-06 13:15:00|6345.2|6345.2|6339.74|6339.74|6345.52|6345.52|6339.74|6339.74|0
1596720000000|2020-08-06 13:20:00|6337.93|6337.93|6335.67|6335.67|6339.29|6339.29|6335.67|6335.67|0
1596720300000|2020-08-06 13:25:00|6335.36|6335.36|6329.94|6329.94|6335.36|6335.36|6329.94|6329.94|0
1596720600000|2020-08-06 13:30:00|6333.55|6333.55|6346.83|6346.83|6348.64|6348.64|6331.56|6331.56|0
1596720900000|2020-08-06 13:35:00|6348.64|6348.64|6342.58|6342.58|6349.58|6349.58|6340.78|6340.78|0
1596721200000|2020-08-06 13:40:00|6344.39|6344.39|6342.58|6342.58|6344.39|6344.39|6340.78|6340.78|0
1596721500000|2020-08-06 13:45:00|6343.22|6343.22|6365.17|6365.17|6365.17|6365.17|6343.22|6343.22|0
1596721800000|2020-08-06 13:50:00|6363.36|6363.36|6360.06|6360.06|6365.48|6365.48|6360.06|6360.06|0
1596722100000|2020-08-06 13:55:00|6356.45|6356.45|6368.68|6368.68|6368.68|6368.68|6356.45|6356.45|0
1596722400000|2020-08-06 14:00:00|6375.9|6375.9|6377.94|6377.94|6379.29|6379.29|6375.9|6375.9|0
1596722700000|2020-08-06 14:05:00|6379.74|6379.74|6368.27|6368.27|6379.74|6379.74|6368.27|6368.27|0
1596723000000|2020-08-06 14:10:00|6371.88|6371.88|6368.86|6368.86|6372.88|6372.88|6367.13|6367.13|0
1596723300000|2020-08-06 14:15:00|6370.67|6370.67|6371.97|6371.97|6377.9|6377.9|6370.67|6370.67|0
1596723600000|2020-08-06 14:20:00|6372.43|6372.43|6379.25|6379.25|6381.46|6381.46|6372.43|6372.43|0
1596723900000|2020-08-06 14:25:00|6384.67|6384.67|6392.68|6392.68|6396.11|6396.11|6383.95|6383.95|0
1596724200000|2020-08-06 14:30:00|6392.5|6392.5|6396.58|6396.58|6398.39|6398.39|6392.13|6392.13|0
1596724500000|2020-08-06 14:35:00|6396.27|6396.27|6386.57|6386.57|6398.53|6398.53|6386.57|6386.57|0
1596724800000|2020-08-06 14:40:00|6384.76|6384.76|6375.59|6375.59|6386.57|6386.57|6371.62|6371.62|0
1596725100000|2020-08-06 14:45:00|6373.78|6373.78|6373.85|6373.85|6379.27|6379.27|6372.9|6372.9|0
1596725400000|2020-08-06 14:50:00|6372.04|6372.04|6380.55|6380.55|6380.55|6380.55|6368.34|6368.34|0
1596725700000|2020-08-06 14:55:00|6384.16|6384.16|6387.82|6387.82|6389.4|6389.4|6382|6382|0
1596726000000|2020-08-06 15:00:00|6387.59|6387.59|6382.53|6382.53|6391.21|6391.21|6380.81|6380.81|0
1596726300000|2020-08-06 15:05:00|6380.72|6380.72|6390.02|6390.02|6391.83|6391.83|6380.72|6380.72|0
1596726600000|2020-08-06 15:10:00|6391.83|6391.83|6378.96|6378.96|6391.83|6391.83|6377.15|6377.15|0
1596726900000|2020-08-06 15:15:00|6377.15|6377.15|6377.49|6377.49|6382.77|6382.77|6377.15|6377.15|0
1596727200000|2020-08-06 15:20:00|6377.58|6377.58|6383.36|6383.36|6390.15|6390.15|6377.49|6377.49|0
1596727500000|2020-08-06 15:25:00|6383.73|6383.73|6391.89|6391.89|6392.97|6392.97|6378.31|6378.31|0
1596784500000|2020-08-07 07:15:00|6357.07|6357.07|6379.72|6379.72|6379.72|6379.72|6356.98|6356.98|0
1596784800000|2020-08-07 07:20:00|6376.11|6376.11|6382.48|6382.48|6382.48|6382.48|6361.97|6361.97|0
1596785100000|2020-08-07 07:25:00|6383.64|6383.64|6383.2|6383.2|6390.86|6390.86|6383.2|6383.2|0
1596785400000|2020-08-07 07:30:00|6382.85|6382.85|6372.91|6372.91|6393.51|6393.51|6372.91|6372.91|0
1596785700000|2020-08-07 07:35:00|6373.14|6373.14|6372.44|6372.44|6388.33|6388.33|6372.44|6372.44|0
1596786000000|2020-08-07 07:40:00|6372.99|6372.99|6372.62|6372.62|6372.99|6372.99|6372.62|6372.62|0
1596786300000|2020-08-07 07:45:00|6372.53|6372.53|6373.01|6373.01|6374.45|6374.45|6365.78|6365.78|0
1596786600000|2020-08-07 07:50:00|6378.43|6378.43|6372.38|6372.38|6378.43|6378.43|6370.57|6370.57|0
1596786900000|2020-08-07 07:55:00|6366.96|6366.96|6393.1|6393.1|6393.1|6393.1|6366.96|6366.96|0
1596787200000|2020-08-07 08:00:00|6394.9|6394.9|6390.1|6390.1|6403.71|6403.71|6390.1|6390.1|0
1596787500000|2020-08-07 08:05:00|6390.37|6390.37|6386.72|6386.72|6390.55|6390.55|6386.72|6386.72|0
1596787800000|2020-08-07 08:10:00|6386.35|6386.35|6386.35|6386.35|6386.35|6386.35|6386.35|6386.35|0
1596788100000|2020-08-07 08:15:00|6385.99|6385.99|6392.9|6392.9|6392.9|6392.9|6385.67|6385.67|0
1596788400000|2020-08-07 08:20:00|6392.27|6392.27|6389.71|6389.71|6393.32|6393.32|6389.71|6389.71|0
1596788700000|2020-08-07 08:25:00|6389.53|6389.53|6383.56|6383.56|6389.53|6389.53|6383.56|6383.56|0
1596789000000|2020-08-07 08:30:00|6383.74|6383.74|6364.89|6364.89|6383.74|6383.74|6364.53|6364.53|0
1596789300000|2020-08-07 08:35:00|6368.5|6368.5|6355.95|6355.95|6368.96|6368.96|6350.53|6350.53|0
1596789600000|2020-08-07 08:40:00|6352.33|6352.33|6356.75|6356.75|6360.36|6360.36|6352.33|6352.33|0
1596789900000|2020-08-07 08:45:00|6358.56|6358.56|6354.19|6354.19|6360.36|6360.36|6350.58|6350.58|0
1596790200000|2020-08-07 08:50:00|6354.01|6354.01|6360.91|6360.91|6364.81|6364.81|6354.01|6354.01|0
1596790500000|2020-08-07 08:55:00|6359.1|6359.1|6359.06|6359.06|6359.1|6359.1|6358.74|6358.74|0
1596790800000|2020-08-07 09:00:00|6364.48|6364.48|6361.94|6361.94|6365.55|6365.55|6361.94|6361.94|0
1596791100000|2020-08-07 09:05:00|6361.76|6361.76|6359.69|6359.69|6361.76|6361.76|6357.88|6357.88|0
1596791400000|2020-08-07 09:10:00|6359.78|6359.78|6353.81|6353.81|6359.78|6359.78|6352.01|6352.01|0
1596791700000|2020-08-07 09:15:00|6350.2|6350.2|6358.77|6358.77|6360.58|6360.58|6346.9|6346.9|0
1596792000000|2020-08-07 09:20:00|6359.04|6359.04|6362.65|6362.65|6362.65|6362.65|6359.04|6359.04|0
1596792300000|2020-08-07 09:25:00|6362.74|6362.74|6361.98|6361.98|6362.83|6362.83|6356.87|6356.87|0
1596792600000|2020-08-07 09:30:00|6358.37|6358.37|6356.97|6356.97|6364.52|6364.52|6356.56|6356.56|0
1596792900000|2020-08-07 09:35:00|6358.78|6358.78|6359.5|6359.5|6359.95|6359.95|6358.13|6358.13|0
1596793200000|2020-08-07 09:40:00|6370.34|6370.34|6372.41|6372.41|6372.41|6372.41|6370.25|6370.25|0
1596793500000|2020-08-07 09:45:00|6372.5|6372.5|6375.67|6375.67|6377.75|6377.75|6372.06|6372.06|0
1596793800000|2020-08-07 09:50:00|6372.06|6372.06|6382.05|6382.05|6383.86|6383.86|6368.44|6368.44|0
1596794100000|2020-08-07 09:55:00|6380.24|6380.24|6375.43|6375.43|6380.24|6380.24|6370.93|6370.93|0
1596794400000|2020-08-07 10:00:00|6375.89|6375.89|6376.12|6376.12|6376.48|6376.48|6375.89|6375.89|0
1596794700000|2020-08-07 10:05:00|6374.31|6374.31|6373.13|6373.13|6380.36|6380.36|6373.13|6373.13|0
1596795000000|2020-08-07 10:10:00|6371.33|6371.33|6381.04|6381.04|6381.04|6381.04|6368.58|6368.58|0
1596795300000|2020-08-07 10:15:00|6382.85|6382.85|6384.79|6384.79|6386.78|6386.78|6382.85|6382.85|0
1596795600000|2020-08-07 10:20:00|6388.4|6388.4|6397.67|6397.67|6397.76|6397.76|6388.4|6388.4|0
1596795900000|2020-08-07 10:25:00|6398.58|6398.58|6397.76|6397.76|6398.58|6398.58|6397.76|6397.76|0
1596796200000|2020-08-07 10:30:00|6397.94|6397.94|6392.52|6392.52|6397.94|6397.94|6392.52|6392.52|0
1596796500000|2020-08-07 10:35:00|6394.33|6394.33|6394.59|6394.59|6398.21|6398.21|6394.33|6394.33|0
1596796800000|2020-08-07 10:40:00|6394.68|6394.68|6396.67|6396.67|6396.67|6396.67|6394.68|6394.68|0
1596797100000|2020-08-07 10:45:00|6396.85|6396.85|6398.65|6398.65|6398.65|6398.65|6395.04|6395.04|0
1596797400000|2020-08-07 10:50:00|6396.85|6396.85|6393.73|6393.73|6398.65|6398.65|6393.73|6393.73|0
1596797700000|2020-08-07 10:55:00|6397.34|6397.34|6410.3|6410.3|6410.3|6410.3|6397.34|6397.34|0
1596798000000|2020-08-07 11:00:00|6412.11|6412.11|6407.67|6407.67|6417.06|6417.06|6405.86|6405.86|0
1596798300000|2020-08-07 11:05:00|6405.86|6405.86|6407.32|6407.32|6409.13|6409.13|6405.86|6405.86|0
1596798600000|2020-08-07 11:10:00|6409.13|6409.13|6414.9|6414.9|6414.9|6414.9|6409.13|6409.13|0
1596798900000|2020-08-07 11:15:00|6413.1|6413.1|6416.17|6416.17|6416.71|6416.71|6413.1|6413.1|0
1596799200000|2020-08-07 11:20:00|6419.78|6419.78|6421.59|6421.59|6421.59|6421.59|6419.78|6419.78|0
1596799500000|2020-08-07 11:25:00|6417.97|6417.97|6420.41|6420.41|6420.41|6420.41|6417.97|6417.97|0
1596799800000|2020-08-07 11:30:00|6422.22|6422.22|6420.09|6420.09|6422.22|6422.22|6420.09|6420.09|0
1596800100000|2020-08-07 11:35:00|6420.78|6420.78|6415.63|6415.63|6421.24|6421.24|6415.63|6415.63|0
1596800400000|2020-08-07 11:40:00|6419.25|6419.25|6417.17|6417.17|6419.25|6419.25|6416.81|6416.81|0
1596800700000|2020-08-07 11:45:00|6417.35|6417.35|6416.26|6416.26|6418.06|6418.06|6416.26|6416.26|0
1596801000000|2020-08-07 11:50:00|6415.62|6415.62|6408.22|6408.22|6415.62|6415.62|6407.77|6407.77|0
1596801300000|2020-08-07 11:55:00|6410.03|6410.03|6412.99|6412.99|6413.64|6413.64|6410.03|6410.03|0
1596801600000|2020-08-07 12:00:00|6412.67|6412.67|6415.17|6415.17|6416.97|6416.97|6412.67|6412.67|0
1596801900000|2020-08-07 12:05:00|6411.55|6411.55|6413.85|6413.85|6415.97|6415.97|6411.55|6411.55|0
1596802200000|2020-08-07 12:10:00|6415.65|6415.65|6419.27|6419.27|6419.27|6419.27|6415.02|6415.02|0
1596802500000|2020-08-07 12:15:00|6418|6418|6413.03|6413.03|6418|6418|6412.81|6412.81|0
1596802800000|2020-08-07 12:20:00|6414.84|6414.84|6412.4|6412.4|6416.01|6416.01|6412.4|6412.4|0
1596803100000|2020-08-07 12:25:00|6412.58|6412.58|6408.38|6408.38|6414.7|6414.7|6408.38|6408.38|0
1596803400000|2020-08-07 12:30:00|6408.21|6408.21|6443.07|6443.07|6443.07|6443.07|6408.21|6408.21|0
1596803700000|2020-08-07 12:35:00|6443.7|6443.7|6432.78|6432.78|6445.82|6445.82|6432.78|6432.78|0
1596804000000|2020-08-07 12:40:00|6433.41|6433.41|6425.34|6425.34|6433.69|6433.69|6425.34|6425.34|0
1596804300000|2020-08-07 12:45:00|6424.71|6424.71|6428.32|6428.32|6428.32|6428.32|6424.71|6424.71|0
1596804600000|2020-08-07 12:50:00|6428.05|6428.05|6428.55|6428.55|6428.55|6428.55|6424.94|6424.94|0
1596804900000|2020-08-07 12:55:00|6426.74|6426.74|6428.55|6428.55|6429.94|6429.94|6426.6|6426.6|0
1596805200000|2020-08-07 13:00:00|6428.09|6428.09|6417.28|6417.28|6428.09|6428.09|6417.28|6417.28|0
1596805500000|2020-08-07 13:05:00|6419.09|6419.09|6421.53|6421.53|6423.33|6423.33|6419.09|6419.09|0
1596805800000|2020-08-07 13:10:00|6422.16|6422.16|6424.91|6424.91|6424.91|6424.91|6420.35|6420.35|0
1596806100000|2020-08-07 13:15:00|6426.72|6426.72|6425.88|6425.88|6428.04|6428.04|6420.46|6420.46|0
1596806400000|2020-08-07 13:20:00|6424.07|6424.07|6430.8|6430.8|6430.8|6430.8|6422.26|6422.26|0
1596806700000|2020-08-07 13:25:00|6429|6429|6432.29|6432.29|6434.1|6434.1|6429|6429|0
1596807000000|2020-08-07 13:30:00|6430.49|6430.49|6442.81|6442.81|6446.42|6446.42|6428.68|6428.68|0
1596807300000|2020-08-07 13:35:00|6443.08|6443.08|6433.16|6433.16|6443.08|6443.08|6433.16|6433.16|0
1596807600000|2020-08-07 13:40:00|6431.35|6431.35|6438.5|6438.5|6440.3|6440.3|6431.35|6431.35|0
1596807900000|2020-08-07 13:45:00|6440.3|6440.3|6446.49|6446.49|6448.29|6448.29|6438.5|6438.5|0
1596808200000|2020-08-07 13:50:00|6446.27|6446.27|6447.89|6447.89|6448.08|6448.08|6446.09|6446.09|0
1596808500000|2020-08-07 13:55:00|6449.7|6449.7|6452.92|6452.92|6452.92|6452.92|6447.5|6447.5|0
1596808800000|2020-08-07 14:00:00|6451.11|6451.11|6456.53|6456.53|6456.53|6456.53|6449.31|6449.31|0
1596809100000|2020-08-07 14:05:00|6452.92|6452.92|6459.65|6459.65|6459.65|6459.65|6452.92|6452.92|0
1596809400000|2020-08-07 14:10:00|6461.45|6461.45|6468.09|6468.09|6469.9|6469.9|6461.45|6461.45|0
1596809700000|2020-08-07 14:15:00|6468.31|6468.31|6465.48|6465.48|6471.08|6471.08|6465.48|6465.48|0
1596810000000|2020-08-07 14:20:00|6463.67|6463.67|6457.76|6457.76|6463.67|6463.67|6455.96|6455.96|0
1596810300000|2020-08-07 14:25:00|6458.22|6458.22|6465.08|6465.08|6465.08|6465.08|6458.22|6458.22|0
1596810600000|2020-08-07 14:30:00|6464.9|6464.9|6474.25|6474.25|6474.25|6474.25|6464.9|6464.9|0
1596810900000|2020-08-07 14:35:00|6472.44|6472.44|6472.13|6472.13|6472.76|6472.76|6470.59|6470.59|0
1596811200000|2020-08-07 14:40:00|6473.93|6473.93|6478.73|6478.73|6479.35|6479.35|6473.76|6473.76|0
1596811500000|2020-08-07 14:45:00|6478.91|6478.91|6478.35|6478.35|6478.91|6478.91|6476.84|6476.84|0
1596811800000|2020-08-07 14:50:00|6476.54|6476.54|6474.42|6474.42|6478.03|6478.03|6474.42|6474.42|0
1596812100000|2020-08-07 14:55:00|6475.11|6475.11|6472.93|6472.93|6476.91|6476.91|6471.13|6471.13|0
1596812400000|2020-08-07 15:00:00|6473.02|6473.02|6471.68|6471.68|6473.57|6473.57|6470.18|6470.18|0
1596812700000|2020-08-07 15:05:00|6471.59|6471.59|6477.73|6477.73|6481.34|6481.34|6469.78|6469.78|0
1596813000000|2020-08-07 15:10:00|6475.92|6475.92|6475.62|6475.62|6481.16|6481.16|6472.82|6472.82|0
1596813300000|2020-08-07 15:15:00|6475.3|6475.3|6473.13|6473.13|6475.62|6475.62|6471.78|6471.78|0
1596813600000|2020-08-07 15:20:00|6473.44|6473.44|6475.01|6475.01|6481.28|6481.28|6472.81|6472.81|0
1596813900000|2020-08-07 15:25:00|6474.38|6474.38|6465.8|6465.8|6476.87|6476.87|6460.35|6460.35|0
1597043700000|2020-08-10 07:15:00|6532.88|6532.88|6557|6557|6560.61|6560.61|6532.88|6532.88|0
1597044000000|2020-08-10 07:20:00|6562.42|6562.42|6566.4|6566.4|6568.16|6568.16|6550.39|6550.39|0
1597044300000|2020-08-10 07:25:00|6565.86|6565.86|6550.25|6550.25|6565.86|6565.86|6539.41|6539.41|0
1597044600000|2020-08-10 07:30:00|6552.06|6552.06|6561|6561|6561|6561|6552.06|6552.06|0
1597044900000|2020-08-10 07:35:00|6559.2|6559.2|6555.58|6555.58|6559.2|6559.2|6555.58|6555.58|0
1597045200000|2020-08-10 07:40:00|6555.9|6555.9|6550.89|6550.89|6556.21|6556.21|6542.62|6542.62|0
1597045500000|2020-08-10 07:45:00|6552.69|6552.69|6561.63|6561.63|6561.63|6561.63|6552.69|6552.69|0
1597045800000|2020-08-10 07:50:00|6560.05|6560.05|6546.87|6546.87|6564.61|6564.61|6545.61|6545.61|0
1597046100000|2020-08-10 07:55:00|6545.06|6545.06|6546.87|6546.87|6550.48|6550.48|6541.45|6541.45|0
1597046400000|2020-08-10 08:00:00|6543.26|6543.26|6550.8|6550.8|6552.69|6552.69|6543.26|6543.26|0
1597046700000|2020-08-10 08:05:00|6550.26|6550.26|6529.7|6529.7|6550.26|6550.26|6526.09|6526.09|0
1597047000000|2020-08-10 08:10:00|6527.9|6527.9|6519.63|6519.63|6527.9|6527.9|6514.9|6514.9|0
1597047300000|2020-08-10 08:15:00|6521.53|6521.53|6535.98|6535.98|6539.59|6539.59|6521.53|6521.53|0
1597047600000|2020-08-10 08:20:00|6536.93|6536.93|6523.65|6523.65|6538.73|6538.73|6523.65|6523.65|0
1597047900000|2020-08-10 08:25:00|6518.23|6518.23|6523.65|6523.65|6523.65|6523.65|6518.23|6518.23|0
1597048200000|2020-08-10 08:30:00|6524.91|6524.91|6530.33|6530.33|6533.95|6533.95|6524.91|6524.91|0
1597048500000|2020-08-10 08:35:00|6532.14|6532.14|6523.65|6523.65|6532.14|6532.14|6523.65|6523.65|0
1597048800000|2020-08-10 08:40:00|6527.26|6527.26|6506.27|6506.27|6527.26|6527.26|6505.18|6505.18|0
1597049100000|2020-08-10 08:45:00|6506.09|6506.09|6516.93|6516.93|6520.55|6520.55|6506.09|6506.09|0
1597049400000|2020-08-10 08:50:00|6509.71|6509.71|6514.63|6514.63|6523.66|6523.66|6509.71|6509.71|0
1597049700000|2020-08-10 08:55:00|6514.36|6514.36|6521.58|6521.58|6525.2|6525.2|6514.36|6514.36|0
1597050000000|2020-08-10 09:00:00|6523.39|6523.39|6529.17|6529.17|6529.17|6529.17|6516.53|6516.53|0
1597050300000|2020-08-10 09:05:00|6525.56|6525.56|6542.18|6542.18|6542.18|6542.18|6521.95|6521.95|0
1597050600000|2020-08-10 09:10:00|6542.27|6542.27|6530.45|6530.45|6544.02|6544.02|6530.45|6530.45|0
1597050900000|2020-08-10 09:15:00|6531.13|6531.13|6526.4|6526.4|6533.85|6533.85|6524.5|6524.5|0
1597051200000|2020-08-10 09:20:00|6526.03|6526.03|6528.25|6528.25|6528.48|6528.48|6526.03|6526.03|0
1597051500000|2020-08-10 09:25:00|6530.06|6530.06|6529.61|6529.61|6533.67|6533.67|6527.44|6527.44|0
1597051800000|2020-08-10 09:30:00|6526|6526|6514.34|6514.34|6526|6526|6514.34|6514.34|0
1597052100000|2020-08-10 09:35:00|6514.08|6514.08|6504.56|6504.56|6514.17|6514.17|6500.51|6500.51|0
1597052400000|2020-08-10 09:40:00|6504.24|6504.24|6496.25|6496.25|6504.24|6504.24|6495.79|6495.79|0
1597052700000|2020-08-10 09:45:00|6494.44|6494.44|6503.83|6503.83|6503.83|6503.83|6492.37|6492.37|0
1597053000000|2020-08-10 09:50:00|6503.92|6503.92|6512.95|6512.95|6513.22|6513.22|6503.92|6503.92|0
1597053300000|2020-08-10 09:55:00|6509.34|6509.34|6511.14|6511.14|6511.14|6511.14|6507.53|6507.53|0
1597053600000|2020-08-10 10:00:00|6511.6|6511.6|6509.25|6509.25|6512.23|6512.23|6508.62|6508.62|0
1597053900000|2020-08-10 10:05:00|6507.44|6507.44|6519.05|6519.05|6519.05|6519.05|6507.44|6507.44|0
1597054200000|2020-08-10 10:10:00|6518.87|6518.87|6519.9|6519.9|6519.9|6519.9|6516.29|6516.29|0
1597054500000|2020-08-10 10:15:00|6520.27|6520.27|6509.43|6509.43|6520.27|6520.27|6509.43|6509.43|0
1597054800000|2020-08-10 10:20:00|6514.85|6514.85|6513.04|6513.04|6516.66|6516.66|6513.04|6513.04|0
1597055100000|2020-08-10 10:25:00|6516.66|6516.66|6520.54|6520.54|6523.88|6523.88|6516.66|6516.66|0
1597055400000|2020-08-10 10:30:00|6525.96|6525.96|6531.47|6531.47|6535.26|6535.26|6524.15|6524.15|0
1597055700000|2020-08-10 10:35:00|6531.29|6531.29|6531.42|6531.42|6533.22|6533.22|6529.61|6529.61|0
1597056000000|2020-08-10 10:40:00|6531.6|6531.6|6529.52|6529.52|6531.6|6531.6|6529.25|6529.25|0
1597056300000|2020-08-10 10:45:00|6529.83|6529.83|6529.83|6529.83|6529.83|6529.83|6529.83|6529.83|0
1597056600000|2020-08-10 10:50:00|6533.45|6533.45|6532.05|6532.05|6533.45|6533.45|6530.24|6530.24|0
1597056900000|2020-08-10 10:55:00|6530.24|6530.24|6534.36|6534.36|6534.36|6534.36|6530.24|6530.24|0
1597057200000|2020-08-10 11:00:00|6533.09|6533.09|6527.94|6527.94|6535.71|6535.71|6524.87|6524.87|0
1597057500000|2020-08-10 11:05:00|6526.14|6526.14|6522.57|6522.57|6526.14|6526.14|6520.77|6520.77|0
1597057800000|2020-08-10 11:10:00|6517.15|6517.15|6517.33|6517.33|6518.87|6518.87|6516.98|6516.98|0
1597058100000|2020-08-10 11:15:00|6520.94|6520.94|6524.73|6524.73|6524.73|6524.73|6520.71|6520.71|0
1597058400000|2020-08-10 11:20:00|6525.68|6525.68|6524.82|6524.82|6526.62|6526.62|6524.82|6524.82|0
1597058700000|2020-08-10 11:25:00|6521.2|6521.2|6523.01|6523.01|6524.82|6524.82|6521.2|6521.2|0
1597059000000|2020-08-10 11:30:00|6519.4|6519.4|6514.84|6514.84|6519.4|6519.4|6514.84|6514.84|0
1597059300000|2020-08-10 11:35:00|6514.66|6514.66|6515.92|6515.92|6519.72|6519.72|6514.3|6514.3|0
1597059600000|2020-08-10 11:40:00|6515.71|6515.71|6527.13|6527.13|6527.13|6527.13|6515.71|6515.71|0
1597059900000|2020-08-10 11:45:00|6527.44|6527.44|6517.93|6517.93|6528.07|6528.07|6516.13|6516.13|0
1597060200000|2020-08-10 11:50:00|6517.75|6517.75|6525.07|6525.07|6525.07|6525.07|6517.75|6517.75|0
1597060500000|2020-08-10 11:55:00|6525.39|6525.39|6527.38|6527.38|6530.81|6530.81|6525.39|6525.39|0
1597060800000|2020-08-10 12:00:00|6527.64|6527.64|6531.43|6531.43|6531.43|6531.43|6527.64|6527.64|0
1597061100000|2020-08-10 12:05:00|6530.56|6530.56|6529.93|6529.93|6530.56|6530.56|6528.75|6528.75|0
1597061400000|2020-08-10 12:10:00|6529.66|6529.66|6527.31|6527.31|6529.75|6529.75|6525.5|6525.5|0
1597061700000|2020-08-10 12:15:00|6526.99|6526.99|6526.31|6526.31|6526.99|6526.99|6523.38|6523.38|0
1597062000000|2020-08-10 12:20:00|6525.99|6525.99|6525.36|6525.36|6525.99|6525.99|6525.36|6525.36|0
1597062300000|2020-08-10 12:25:00|6523.56|6523.56|6523.06|6523.06|6524.64|6524.64|6519.94|6519.94|0
1597062600000|2020-08-10 12:30:00|6521.26|6521.26|6513.76|6513.76|6521.26|6521.26|6513.76|6513.76|0
1597062900000|2020-08-10 12:35:00|6513.58|6513.58|6515.71|6515.71|6515.71|6515.71|6511.46|6511.46|0
1597063200000|2020-08-10 12:40:00|6516.34|6516.34|6515.85|6515.85|6518.23|6518.23|6515.85|6515.85|0
1597063500000|2020-08-10 12:45:00|6517.66|6517.66|6513.73|6513.73|6519.78|6519.78|6513.73|6513.73|0
1597063800000|2020-08-10 12:50:00|6515.54|6515.54|6513.73|6513.73|6515.54|6515.54|6513.55|6513.55|0
1597064100000|2020-08-10 12:55:00|6513.91|6513.91|6511.48|6511.48|6515.62|6515.62|6511.48|6511.48|0
1597064400000|2020-08-10 13:00:00|6511.21|6511.21|6521.18|6521.18|6521.18|6521.18|6511.21|6511.21|0
1597064700000|2020-08-10 13:05:00|6519.38|6519.38|6516.94|6516.94|6521.18|6521.18|6516.94|6516.94|0
1597065300000|2020-08-10 13:15:00|6516.48|6516.48|6513|6513|6516.48|6516.48|6513|6513|0
1597065600000|2020-08-10 13:20:00|6513.18|6513.18|6514.17|6514.17|6514.26|6514.26|6512.45|6512.45|0
1597065900000|2020-08-10 13:25:00|6517.78|6517.78|6524.1|6524.1|6524.1|6524.1|6517.78|6517.78|0
1597066200000|2020-08-10 13:30:00|6527.71|6527.71|6535.61|6535.61|6535.61|6535.61|6523.39|6523.39|0
1597066500000|2020-08-10 13:35:00|6535.7|6535.7|6526.5|6526.5|6536.69|6536.69|6526.5|6526.5|0
1597066800000|2020-08-10 13:40:00|6528.3|6528.3|6526.75|6526.75|6532.21|6532.21|6526.75|6526.75|0
1597067100000|2020-08-10 13:45:00|6528.56|6528.56|6528.47|6528.47|6528.56|6528.56|6519.44|6519.44|0
1597067400000|2020-08-10 13:50:00|6530.28|6530.28|6525.94|6525.94|6533.89|6533.89|6525.94|6525.94|0
1597067700000|2020-08-10 13:55:00|6525.49|6525.49|6531.69|6531.69|6532|6532|6525.49|6525.49|0
1597068000000|2020-08-10 14:00:00|6531.6|6531.6|6518.85|6518.85|6531.6|6531.6|6518.85|6518.85|0
1597068300000|2020-08-10 14:05:00|6518.4|6518.4|6524.59|6524.59|6526.39|6526.39|6518.4|6518.4|0
1597068600000|2020-08-10 14:10:00|6526.39|6526.39|6524.31|6524.31|6526.57|6526.57|6522.96|6522.96|0
1597068900000|2020-08-10 14:15:00|6526.12|6526.12|6531.75|6531.75|6531.75|6531.75|6526.12|6526.12|0
1597069200000|2020-08-10 14:20:00|6532.06|6532.06|6527.45|6527.45|6534.18|6534.18|6527.45|6527.45|0
1597069500000|2020-08-10 14:25:00|6529.25|6529.25|6530.7|6530.7|6531.06|6531.06|6528.62|6528.62|0
1597069800000|2020-08-10 14:30:00|6527.08|6527.08|6529.77|6529.77|6529.77|6529.77|6526.4|6526.4|0
1597070100000|2020-08-10 14:35:00|6529.86|6529.86|6527.78|6527.78|6531.67|6531.67|6525.79|6525.79|0
1597070400000|2020-08-10 14:40:00|6527.47|6527.47|6516.95|6516.95|6527.92|6527.92|6516.95|6516.95|0
1597070700000|2020-08-10 14:45:00|6515.14|6515.14|6505.48|6505.48|6515.14|6515.14|6503.67|6503.67|0
1597071000000|2020-08-10 14:50:00|6503.67|6503.67|6499.31|6499.31|6503.9|6503.9|6497.82|6497.82|0
1597071300000|2020-08-10 14:55:00|6501.11|6501.11|6489.48|6489.48|6504.73|6504.73|6485.86|6485.86|0
1597071600000|2020-08-10 15:00:00|6487.67|6487.67|6498.97|6498.97|6498.97|6498.97|6487.67|6487.67|0
1597071900000|2020-08-10 15:05:00|6498.74|6498.74|6501.77|6501.77|6502.08|6502.08|6496.66|6496.66|0
1597072200000|2020-08-10 15:10:00|6501.95|6501.95|6509.18|6509.18|6509.18|6509.18|6501.63|6501.63|0
1597072500000|2020-08-10 15:15:00|6509.27|6509.27|6512.3|6512.3|6514.1|6514.1|6507.05|6507.05|0
1597072800000|2020-08-10 15:20:00|6512.52|6512.52|6513.92|6513.92|6513.92|6513.92|6510.72|6510.72|0
1597073100000|2020-08-10 15:25:00|6512.11|6512.11|6513.26|6513.26|6519.5|6519.5|6508.42|6508.42|0
1597130100000|2020-08-11 07:15:00|6609.54|6609.54|6584.67|6584.67|6627.04|6627.04|6584.67|6584.67|0
1597130400000|2020-08-11 07:20:00|6591.9|6591.9|6599.3|6599.3|6621.07|6621.07|6591.9|6591.9|0
1597130700000|2020-08-11 07:25:00|6602.91|6602.91|6607.89|6607.89|6625|6625|6602.28|6602.28|0
1597131000000|2020-08-11 07:30:00|6606.8|6606.8|6621.43|6621.43|6621.43|6621.43|6603.19|6603.19|0
1597131300000|2020-08-11 07:35:00|6619.62|6619.62|6610.15|6610.15|6621.43|6621.43|6605.17|6605.17|0
1597131600000|2020-08-11 07:40:00|6610.06|6610.06|6613.29|6613.29|6613.29|6613.29|6608.55|6608.55|0
1597131900000|2020-08-11 07:45:00|6611.49|6611.49|6604.26|6604.26|6611.49|6611.49|6604.26|6604.26|0
1597132200000|2020-08-11 07:50:00|6603.31|6603.31|6605.19|6605.19|6605.19|6605.19|6596.87|6596.87|0
1597132500000|2020-08-11 07:55:00|6606.77|6606.77|6623.13|6623.13|6624.93|6624.93|6606.14|6606.14|0
1597132800000|2020-08-11 08:00:00|6619.51|6619.51|6610.64|6610.64|6622.16|6622.16|6610.64|6610.64|0
1597133100000|2020-08-11 08:05:00|6608.83|6608.83|6617.6|6617.6|6617.6|6617.6|6608.57|6608.57|0
1597133400000|2020-08-11 08:10:00|6616.34|6616.34|6613.7|6613.7|6622.79|6622.79|6611.89|6611.89|0
1597133700000|2020-08-11 08:15:00|6613.79|6613.79|6615.95|6615.95|6623.18|6623.18|6613.79|6613.79|0
1597134000000|2020-08-11 08:20:00|6617.76|6617.76|6629.42|6629.42|6629.86|6629.86|6617.76|6617.76|0
1597134300000|2020-08-11 08:25:00|6625.8|6625.8|6618.75|6618.75|6629.59|6629.59|6618.75|6618.75|0
1597134600000|2020-08-11 08:30:00|6620.56|6620.56|6616.86|6616.86|6621.01|6621.01|6615.14|6615.14|0
1597134900000|2020-08-11 08:35:00|6616.95|6616.95|6625.58|6625.58|6629.19|6629.19|6616.95|6616.95|0
1597135200000|2020-08-11 08:40:00|6625.4|6625.4|6634.13|6634.13|6634.13|6634.13|6623.06|6623.06|0
1597135500000|2020-08-11 08:45:00|6635.94|6635.94|6642.08|6642.08|6643.71|6643.71|6635.94|6635.94|0
1597135800000|2020-08-11 08:50:00|6642.39|6642.39|6641.67|6641.67|6646.32|6646.32|6639.96|6639.96|0
1597136100000|2020-08-11 08:55:00|6641.36|6641.36|6646.64|6646.64|6648.59|6648.59|6641.36|6641.36|0
1597136400000|2020-08-11 09:00:00|6646.96|6646.96|6646.59|6646.59|6653.45|6653.45|6646.59|6646.59|0
1597136700000|2020-08-11 09:05:00|6645.64|6645.64|6645.54|6645.54|6646.81|6646.81|6639.9|6639.9|0
1597137000000|2020-08-11 09:10:00|6645.28|6645.28|6655.11|6655.11|6655.11|6655.11|6645.28|6645.28|0
1597137300000|2020-08-11 09:15:00|6653.3|6653.3|6649.93|6649.93|6655.11|6655.11|6648.12|6648.12|0
1597137600000|2020-08-11 09:20:00|6649.61|6649.61|6658.77|6658.77|6658.77|6658.77|6645.81|6645.81|0
1597137900000|2020-08-11 09:25:00|6660.58|6660.58|6661.3|6661.3|6672.32|6672.32|6660.58|6660.58|0
1597138200000|2020-08-11 09:30:00|6661.12|6661.12|6663.01|6663.01|6664.81|6664.81|6659.13|6659.13|0
1597138500000|2020-08-11 09:35:00|6663.32|6663.32|6659.04|6659.04|6663.64|6663.64|6659.04|6659.04|0
1597138800000|2020-08-11 09:40:00|6659.13|6659.13|6657.38|6657.38|6661.26|6661.26|6655.84|6655.84|0
1597139100000|2020-08-11 09:45:00|6657.64|6657.64|6664.37|6664.37|6664.55|6664.55|6657.64|6657.64|0
1597139400000|2020-08-11 09:50:00|6662.57|6662.57|6655.03|6655.03|6662.57|6662.57|6653.22|6653.22|0
1597139700000|2020-08-11 09:55:00|6656.83|6656.83|6654.4|6654.4|6658.64|6658.64|6653.22|6653.22|0
1597140000000|2020-08-11 10:00:00|6653.76|6653.76|6644.88|6644.88|6654.08|6654.08|6641.27|6641.27|0
1597140300000|2020-08-11 10:05:00|6645.2|6645.2|6653.22|6653.22|6656.84|6656.84|6645.2|6645.2|0
1597140600000|2020-08-11 10:10:00|6649.61|6649.61|6649.15|6649.15|6649.61|6649.61|6649.15|6649.15|0
1597140900000|2020-08-11 10:15:00|6645.54|6645.54|6649.96|6649.96|6649.96|6649.96|6645.54|6645.54|0
1597141200000|2020-08-11 10:20:00|6650.65|6650.65|6650.29|6650.29|6650.92|6650.92|6650.29|6650.29|0
1597141500000|2020-08-11 10:25:00|6646.68|6646.68|6647.59|6647.59|6647.59|6647.59|6646.68|6646.68|0
1597141800000|2020-08-11 10:30:00|6648.85|6648.85|6646.82|6646.82|6648.86|6648.86|6641.31|6641.31|0
1597142100000|2020-08-11 10:35:00|6646.64|6646.64|6643.21|6643.21|6646.82|6646.82|6643.12|6643.12|0
1597142400000|2020-08-11 10:40:00|6637.79|6637.79|6641.99|6641.99|6641.99|6641.99|6637.79|6637.79|0
1597142700000|2020-08-11 10:45:00|6642.26|6642.26|6647.91|6647.91|6647.91|6647.91|6642.26|6642.26|0
1597143000000|2020-08-11 10:50:00|6647.59|6647.59|6648.03|6648.03|6648.03|6648.03|6647.59|6647.59|0
1597143300000|2020-08-11 10:55:00|6648.38|6648.38|6642.88|6642.88|6649.11|6649.11|6641.39|6641.39|0
1597143600000|2020-08-11 11:00:00|6643.19|6643.19|6641.89|6641.89|6645.46|6645.46|6638.35|6638.35|0
1597143900000|2020-08-11 11:05:00|6641.98|6641.98|6646.18|6646.18|6646.36|6646.36|6641.98|6641.98|0
1597144200000|2020-08-11 11:10:00|6645.23|6645.23|6637.73|6637.73|6647.52|6647.52|6637.64|6637.64|0
1597144500000|2020-08-11 11:15:00|6636.79|6636.79|6632.86|6632.86|6638.36|6638.36|6630.78|6630.78|0
1597144800000|2020-08-11 11:20:00|6631.05|6631.05|6627.4|6627.4|6631.05|6631.05|6622.61|6622.61|0
1597145100000|2020-08-11 11:25:00|6627.58|6627.58|6620.49|6620.49|6627.58|6627.58|6616.87|6616.87|0
1597145400000|2020-08-11 11:30:00|6618.68|6618.68|6622.28|6622.28|6622.28|6622.28|6618.67|6618.67|0
1597145700000|2020-08-11 11:35:00|6620.47|6620.47|6616.95|6616.95|6620.92|6620.92|6616.95|6616.95|0
1597146000000|2020-08-11 11:40:00|6615.14|6615.14|6614.28|6614.28|6616.09|6616.09|6610.67|6610.67|0
1597146300000|2020-08-11 11:45:00|6612.48|6612.48|6611|6611|6612.48|6612.48|6609.72|6609.72|0
1597146600000|2020-08-11 11:50:00|6610.63|6610.63|6611.44|6611.44|6613.25|6613.25|6609.64|6609.64|0
1597146900000|2020-08-11 11:55:00|6609.64|6609.64|6604.22|6604.22|6609.95|6609.95|6604.22|6604.22|0
1597147200000|2020-08-11 12:00:00|6596.99|6596.99|6596.63|6596.63|6596.99|6596.99|6596.18|6596.18|0
1597147500000|2020-08-11 12:05:00|6593.01|6593.01|6594.27|6594.27|6594.27|6594.27|6591.21|6591.21|0
1597147800000|2020-08-11 12:10:00|6594.59|6594.59|6592.69|6592.69|6594.59|6594.59|6591.43|6591.43|0
1597148100000|2020-08-11 12:15:00|6593.01|6593.01|6593.64|6593.64|6594.27|6594.27|6591.75|6591.75|0
1597148400000|2020-08-11 12:20:00|6594.27|6594.27|6605.34|6605.34|6605.34|6605.34|6594.27|6594.27|0
1597148700000|2020-08-11 12:25:00|6605.57|6605.57|6605.2|6605.2|6605.57|6605.57|6604.89|6604.89|0
1597149000000|2020-08-11 12:30:00|6608.82|6608.82|6607.64|6607.64|6609.18|6609.18|6605.83|6605.83|0
1597149300000|2020-08-11 12:35:00|6609.45|6609.45|6618.06|6618.06|6618.47|6618.47|6609.45|6609.45|0
1597149600000|2020-08-11 12:40:00|6621.68|6621.68|6623.48|6623.48|6623.48|6623.48|6621.68|6621.68|0
1597149900000|2020-08-11 12:45:00|6625.29|6625.29|6621.36|6621.36|6625.29|6625.29|6621.36|6621.36|0
1597150200000|2020-08-11 12:50:00|6623.17|6623.17|6622.72|6622.72|6623.17|6623.17|6621.09|6621.09|0
1597150500000|2020-08-11 12:55:00|6622.4|6622.4|6620.91|6620.91|6624.52|6624.52|6620.91|6620.91|0
1597150800000|2020-08-11 13:00:00|6622.71|6622.71|6622.71|6622.71|6624.83|6624.83|6622.71|6622.71|0
1597151100000|2020-08-11 13:05:00|6622.49|6622.49|6621.17|6621.17|6622.98|6622.98|6621.17|6621.17|0
1597151400000|2020-08-11 13:10:00|6624.79|6624.79|6616.04|6616.04|6626.59|6626.59|6616.04|6616.04|0
1597151700000|2020-08-11 13:15:00|6619.65|6619.65|6612.16|6612.16|6619.65|6619.65|6612.16|6612.16|0
1597152000000|2020-08-11 13:20:00|6611.53|6611.53|6609.41|6609.41|6613.97|6613.97|6608.55|6608.55|0
1597152300000|2020-08-11 13:25:00|6609.86|6609.86|6607.73|6607.73|6610.71|6610.71|6604.76|6604.76|0
1597152600000|2020-08-11 13:30:00|6613.15|6613.15|6609.49|6609.49|6615.27|6615.27|6609.49|6609.49|0
1597152900000|2020-08-11 13:35:00|6609.81|6609.81|6613.31|6613.31|6613.69|6613.69|6609.81|6609.81|0
1597153200000|2020-08-11 13:40:00|6618.73|6618.73|6622.34|6622.34|6625.95|6625.95|6618.73|6618.73|0
1597153500000|2020-08-11 13:45:00|6624.15|6624.15|6622.78|6622.78|6624.15|6624.15|6619.16|6619.16|0
1597153800000|2020-08-11 13:50:00|6624.58|6624.58|6616.46|6616.46|6624.58|6624.58|6616.46|6616.46|0
1597154100000|2020-08-11 13:55:00|6616.78|6616.78|6606.76|6606.76|6616.78|6616.78|6604.59|6604.59|0
1597154400000|2020-08-11 14:00:00|6606.55|6606.55|6598.37|6598.37|6606.55|6606.55|6596.57|6596.57|0
1597154700000|2020-08-11 14:05:00|6596.57|6596.57|6592.02|6592.02|6598.37|6598.37|6590.22|6590.22|0
1597155000000|2020-08-11 14:10:00|6593.83|6593.83|6589.71|6589.71|6599.43|6599.43|6588.89|6588.89|0
1597155300000|2020-08-11 14:15:00|6589.53|6589.53|6603.26|6603.26|6604.61|6604.61|6589.53|6589.53|0
1597155600000|2020-08-11 14:20:00|6601.45|6601.45|6596.94|6596.94|6601.45|6601.45|6593.46|6593.46|0
1597155900000|2020-08-11 14:25:00|6597.16|6597.16|6598.76|6598.76|6599.37|6599.37|6595.36|6595.36|0
1597156200000|2020-08-11 14:30:00|6598.93|6598.93|6595.32|6595.32|6598.93|6598.93|6595.32|6595.32|0
1597156500000|2020-08-11 14:35:00|6595.14|6595.14|6599.74|6599.74|6599.74|6599.74|6595.14|6595.14|0
1597156800000|2020-08-11 14:40:00|6600.05|6600.05|6597.83|6597.83|6600.05|6600.05|6594.22|6594.22|0
1597157100000|2020-08-11 14:45:00|6599.64|6599.64|6605.54|6605.54|6609.46|6609.46|6599.64|6599.64|0
1597157400000|2020-08-11 14:50:00|6605.1|6605.1|6599.05|6599.05|6605.19|6605.19|6599.05|6599.05|0
1597157700000|2020-08-11 14:55:00|6598.74|6598.74|6594.58|6594.58|6601.81|6601.81|6594.58|6594.58|0
1597158000000|2020-08-11 15:00:00|6594.89|6594.89|6607.77|6607.77|6607.77|6607.77|6594.89|6594.89|0
1597158300000|2020-08-11 15:05:00|6607.45|6607.45|6616.65|6616.65|6616.95|6616.95|6607.45|6607.45|0
1597158600000|2020-08-11 15:10:00|6616.56|6616.56|6618.77|6618.77|6618.77|6618.77|6612.77|6612.77|0
1597158900000|2020-08-11 15:15:00|6620.57|6620.57|6620.99|6620.99|6621.21|6621.21|6619.32|6619.32|0
1597159200000|2020-08-11 15:20:00|6622.79|6622.79|6631.03|6631.03|6631.03|6631.03|6622.79|6622.79|0
1597159500000|2020-08-11 15:25:00|6632.84|6632.84|6623.01|6623.01|6633.75|6633.75|6619.49|6619.49|0
1597216500000|2020-08-12 07:15:00|6631.38|6631.38|6627.66|6627.66|6638.06|6638.06|6618.74|6618.74|0
1597216800000|2020-08-12 07:20:00|6627.39|6627.39|6638.32|6638.32|6643.74|6643.74|6621.88|6621.88|0
1597217100000|2020-08-12 07:25:00|6639.03|6639.03|6625.07|6625.07|6650.59|6650.59|6623.26|6623.26|0
1597217400000|2020-08-12 07:30:00|6625.3|6625.3|6624.17|6624.17|6638.4|6638.4|6616.94|6616.94|0
1597217700000|2020-08-12 07:35:00|6627.78|6627.78|6619.67|6619.67|6628.79|6628.79|6617.68|6617.68|0
1597218000000|2020-08-12 07:40:00|6623.28|6623.28|6626.9|6626.9|6626.9|6626.9|6619.67|6619.67|0
1597218300000|2020-08-12 07:45:00|6623.28|6623.28|6624.2|6624.2|6626.41|6626.41|6622.71|6622.71|0
1597218600000|2020-08-12 07:50:00|6627.81|6627.81|6625.43|6625.43|6627.81|6627.81|6618.38|6618.38|0
1597218900000|2020-08-12 07:55:00|6629.04|6629.04|6628.73|6628.73|6632.34|6632.34|6623.89|6623.89|0
1597219200000|2020-08-12 08:00:00|6632.2|6632.2|6627.55|6627.55|6634|6634|6626.6|6626.6|0
1597219500000|2020-08-12 08:05:00|6625.74|6625.74|6615.94|6615.94|6625.74|6625.74|6615.94|6615.94|0
1597219800000|2020-08-12 08:10:00|6617.75|6617.75|6612.33|6612.33|6617.75|6617.75|6612.33|6612.33|0
1597220100000|2020-08-12 08:15:00|6612.15|6612.15|6612.24|6612.24|6615.86|6615.86|6609.9|6609.9|0
1597220400000|2020-08-12 08:20:00|6615.86|6615.86|6623.81|6623.81|6623.81|6623.81|6615.86|6615.86|0
1597220700000|2020-08-12 08:25:00|6620.2|6620.2|6623.72|6623.72|6624.89|6624.89|6620.2|6620.2|0
1597221000000|2020-08-12 08:30:00|6627.33|6627.33|6622.08|6622.08|6627.33|6627.33|6622.08|6622.08|0
1597221300000|2020-08-12 08:35:00|6614.85|6614.85|6615.12|6615.12|6616.84|6616.84|6612.87|6612.87|0
1597221600000|2020-08-12 08:40:00|6613.31|6613.31|6614.13|6614.13|6614.13|6614.13|6607.89|6607.89|0
1597221900000|2020-08-12 08:45:00|6615.93|6615.93|6621.7|6621.7|6621.7|6621.7|6615.84|6615.84|0
1597222200000|2020-08-12 08:50:00|6622.13|6622.13|6622.31|6622.31|6626.06|6626.06|6621.82|6621.82|0
1597222500000|2020-08-12 08:55:00|6621.05|6621.05|6628.36|6628.36|6631.98|6631.98|6615.54|6615.54|0
1597222800000|2020-08-12 09:00:00|6627.73|6627.73|6632.65|6632.65|6632.65|6632.65|6624.98|6624.98|0
1597223100000|2020-08-12 09:05:00|6632.56|6632.56|6635.19|6635.19|6635.19|6635.19|6628.77|6628.77|0
1597223400000|2020-08-12 09:10:00|6634.56|6634.56|6635.02|6635.02|6638.18|6638.18|6629.14|6629.14|0
1597223700000|2020-08-12 09:15:00|6635.11|6635.11|6633.42|6633.42|6642.09|6642.09|6633.24|6633.24|0
1597224000000|2020-08-12 09:20:00|6633.77|6633.77|6639.64|6639.64|6641.44|6641.44|6633.77|6633.77|0
1597224300000|2020-08-12 09:25:00|6640.58|6640.58|6644.83|6644.83|6646.64|6646.64|6640.58|6640.58|0
1597224600000|2020-08-12 09:30:00|6643.02|6643.02|6643.97|6643.97|6643.97|6643.97|6640.36|6640.36|0
1597224900000|2020-08-12 09:35:00|6643.02|6643.02|6635.48|6635.48|6643.02|6643.02|6635.48|6635.48|0
1597225200000|2020-08-12 09:40:00|6635.75|6635.75|6639.09|6639.09|6639.09|6639.09|6635.48|6635.48|0
1597225500000|2020-08-12 09:45:00|6637.29|6637.29|6639.09|6639.09|6639.09|6639.09|6637.29|6637.29|0
1597225800000|2020-08-12 09:50:00|6640.01|6640.01|6643.38|6643.38|6643.38|6643.38|6640.01|6640.01|0
1597226100000|2020-08-12 09:55:00|6643.56|6643.56|6635.11|6635.11|6644.23|6644.23|6632.44|6632.44|0
1597226400000|2020-08-12 10:00:00|6636.91|6636.91|6633.08|6633.08|6636.91|6636.91|6631.5|6631.5|0
1597226700000|2020-08-12 10:05:00|6634.89|6634.89|6633.18|6633.18|6635.08|6635.08|6632.87|6632.87|0
1597227000000|2020-08-12 10:10:00|6636.79|6636.79|6645.03|6645.03|6649.59|6649.59|6636.79|6636.79|0
1597227300000|2020-08-12 10:15:00|6645.3|6645.3|6649.61|6649.61|6649.61|6649.61|6645.3|6645.3|0
1597227600000|2020-08-12 10:20:00|6651.42|6651.42|6653.59|6653.59|6653.59|6653.59|6651.42|6651.42|0
1597227900000|2020-08-12 10:25:00|6649.97|6649.97|6652.73|6652.73|6652.73|6652.73|6649.97|6649.97|0
1597228200000|2020-08-12 10:30:00|6652.41|6652.41|6652.7|6652.7|6652.7|6652.7|6651.52|6651.52|0
1597228500000|2020-08-12 10:35:00|6653.15|6653.15|6656.76|6656.76|6657.52|6657.52|6653.15|6653.15|0
1597228800000|2020-08-12 10:40:00|6657.11|6657.11|6662.53|6662.53|6662.53|6662.53|6653.5|6653.5|0
1597229100000|2020-08-12 10:45:00|6660.73|6660.73|6657.35|6657.35|6660.73|6660.73|6657.35|6657.35|0
1597229400000|2020-08-12 10:50:00|6659.16|6659.16|6660.56|6660.56|6660.56|6660.56|6655.14|6655.14|0
1597229700000|2020-08-12 10:55:00|6660.29|6660.29|6674.76|6674.76|6674.76|6674.76|6659.61|6659.61|0
1597230000000|2020-08-12 11:00:00|6673.5|6673.5|6661.35|6661.35|6673.5|6673.5|6661.35|6661.35|0
1597230300000|2020-08-12 11:05:00|6662.06|6662.06|6674.4|6674.4|6674.4|6674.4|6661.12|6661.12|0
1597230600000|2020-08-12 11:10:00|6676.21|6676.21|6682.13|6682.13|6682.13|6682.13|6667.72|6667.72|0
1597230900000|2020-08-12 11:15:00|6682.31|6682.31|6712.02|6712.02|6712.02|6712.02|6682.31|6682.31|0
1597231200000|2020-08-12 11:20:00|6713.83|6713.83|6706.51|6706.51|6713.83|6713.83|6706.51|6706.51|0
1597231500000|2020-08-12 11:25:00|6704.71|6704.71|6709.5|6709.5|6709.5|6709.5|6704.71|6704.71|0
1597231800000|2020-08-12 11:30:00|6714.92|6714.92|6721.65|6721.65|6722.28|6722.28|6713.11|6713.11|0
1597232100000|2020-08-12 11:35:00|6723.46|6723.46|6706.88|6706.88|6723.46|6723.46|6705.21|6705.21|0
1597232400000|2020-08-12 11:40:00|6705.08|6705.08|6705.37|6705.37|6705.55|6705.55|6703.09|6703.09|0
1597232700000|2020-08-12 11:45:00|6705.06|6705.06|6705.46|6705.46|6709.07|6709.07|6703.66|6703.66|0
1597233000000|2020-08-12 11:50:00|6703.66|6703.66|6697.69|6697.69|6704.09|6704.09|6697.69|6697.69|0
1597233300000|2020-08-12 11:55:00|6698|6698|6698.32|6698.32|6700.12|6700.12|6696.51|6696.51|0
1597233600000|2020-08-12 12:00:00|6703.74|6703.74|6701.66|6701.66|6707.44|6707.44|6701.66|6701.66|0
1597233900000|2020-08-12 12:05:00|6701.84|6701.84|6705.58|6705.58|6707.07|6707.07|6701.65|6701.65|0
1597234200000|2020-08-12 12:10:00|6703.78|6703.78|6705.67|6705.67|6707.48|6707.48|6703.78|6703.78|0
1597234500000|2020-08-12 12:15:00|6702.06|6702.06|6698.13|6698.13|6702.06|6702.06|6696.32|6696.32|0
1597234800000|2020-08-12 12:20:00|6696.32|6696.32|6701.83|6701.83|6703.64|6703.64|6696.32|6696.32|0
1597235100000|2020-08-12 12:25:00|6702.74|6702.74|6700.04|6700.04|6703.2|6703.2|6697.6|6697.6|0
1597235400000|2020-08-12 12:30:00|6701.85|6701.85|6701.85|6701.85|6703.65|6703.65|6698.23|6698.23|0
1597235700000|2020-08-12 12:35:00|6707.27|6707.27|6714.4|6714.4|6714.49|6714.49|6705.46|6705.46|0
1597236000000|2020-08-12 12:40:00|6712.6|6712.6|6715.03|6715.03|6716.84|6716.84|6708.98|6708.98|0
1597236300000|2020-08-12 12:45:00|6715.4|6715.4|6723.42|6723.42|6725.12|6725.12|6715.4|6715.4|0
1597236600000|2020-08-12 12:50:00|6724.37|6724.37|6731.95|6731.95|6731.95|6731.95|6724.05|6724.05|0
1597236900000|2020-08-12 12:55:00|6735.56|6735.56|6723.05|6723.05|6736.11|6736.11|6723.05|6723.05|0
1597237200000|2020-08-12 13:00:00|6732.08|6732.08|6732.14|6732.14|6734.26|6734.26|6728.01|6728.01|0
1597237500000|2020-08-12 13:05:00|6731.95|6731.95|6737.51|6737.51|6737.51|6737.51|6731.77|6731.77|0
1597237800000|2020-08-12 13:10:00|6735.7|6735.7|6727.53|6727.53|6735.7|6735.7|6727.53|6727.53|0
1597238100000|2020-08-12 13:15:00|6727.71|6727.71|6716.74|6716.74|6729.7|6729.7|6716.42|6716.42|0
1597238400000|2020-08-12 13:20:00|6717.28|6717.28|6719.13|6719.13|6719.86|6719.86|6713.99|6713.99|0
1597238700000|2020-08-12 13:25:00|6717.32|6717.32|6727.71|6727.71|6727.71|6727.71|6717.32|6717.32|0
1597239000000|2020-08-12 13:30:00|6724.09|6724.09|6720.08|6720.08|6732.85|6732.85|6716.46|6716.46|0
1597239300000|2020-08-12 13:35:00|6721.88|6721.88|6721.2|6721.2|6725.85|6725.85|6721.2|6721.2|0
1597239600000|2020-08-12 13:40:00|6723.01|6723.01|6714.3|6714.3|6723.01|6723.01|6713.08|6713.08|0
1597239900000|2020-08-12 13:45:00|6716.1|6716.1|6722.42|6722.42|6728.16|6728.16|6712.49|6712.49|0
1597240200000|2020-08-12 13:50:00|6722.74|6722.74|6739.27|6739.27|6739.27|6739.27|6722.74|6722.74|0
1597240500000|2020-08-12 13:55:00|6735.65|6735.65|6732.87|6732.87|6738.86|6738.86|6732.77|6732.77|0
1597240800000|2020-08-12 14:00:00|6738.29|6738.29|6743.93|6743.93|6743.93|6743.93|6732.87|6732.87|0
1597241100000|2020-08-12 14:05:00|6744.55|6744.55|6748|6748|6759.69|6759.69|6742.74|6742.74|0
1597241400000|2020-08-12 14:10:00|6749.81|6749.81|6759.83|6759.83|6759.83|6759.83|6749.81|6749.81|0
1597241700000|2020-08-12 14:15:00|6760.06|6760.06|6773.79|6773.79|6774.25|6774.25|6758.71|6758.71|0
1597242000000|2020-08-12 14:20:00|6774.48|6774.48|6793.62|6793.62|6793.62|6793.62|6774.48|6774.48|0
1597242300000|2020-08-12 14:25:00|6791.82|6791.82|6797.51|6797.51|6799.31|6799.31|6784.86|6784.86|0
1597242600000|2020-08-12 14:30:00|6799.31|6799.31|6802.16|6802.16|6803.56|6803.56|6793.44|6793.44|0
1597242900000|2020-08-12 14:35:00|6802.47|6802.47|6792.17|6792.17|6802.7|6802.7|6789.86|6789.86|0
1597243200000|2020-08-12 14:40:00|6795.78|6795.78|6806.78|6806.78|6806.78|6806.78|6795.78|6795.78|0
1597243500000|2020-08-12 14:45:00|6808.59|6808.59|6805.23|6805.23|6812.03|6812.03|6803.42|6803.42|0
1597243800000|2020-08-12 14:50:00|6807.04|6807.04|6804.57|6804.57|6810.65|6810.65|6802.76|6802.76|0
1597244100000|2020-08-12 14:55:00|6802.76|6802.76|6802.17|6802.17|6809.99|6809.99|6802.12|6802.12|0
1597244400000|2020-08-12 15:00:00|6801.85|6801.85|6806.63|6806.63|6806.85|6806.85|6800.7|6800.7|0
1597244700000|2020-08-12 15:05:00|6804.82|6804.82|6807.63|6807.63|6810.09|6810.09|6802.83|6802.83|0
1597245000000|2020-08-12 15:10:00|6809.44|6809.44|6791.37|6791.37|6813.05|6813.05|6790.19|6790.19|0
1597245300000|2020-08-12 15:15:00|6793.18|6793.18|6781.14|6781.14|6796.24|6796.24|6772.01|6772.01|0
1597245600000|2020-08-12 15:20:00|6777.53|6777.53|6776.33|6776.33|6780.34|6780.34|6759.43|6759.43|0
1597245900000|2020-08-12 15:25:00|6779.95|6779.95|6774.49|6774.49|6787.82|6787.82|6758.1|6758.1|0
1597302900000|2020-08-13 07:15:00|6747.92|6747.92|6741.68|6741.68|6747.92|6747.92|6732.66|6732.66|0
1597303200000|2020-08-13 07:20:00|6745.3|6745.3|6733.97|6733.97|6746.6|6746.6|6726.24|6726.24|0
1597303500000|2020-08-13 07:25:00|6732.38|6732.38|6714.95|6714.95|6737.11|6737.11|6711.58|6711.58|0
1597303800000|2020-08-13 07:30:00|6713.15|6713.15|6720.37|6720.37|6720.37|6720.37|6713.15|6713.15|0
1597304100000|2020-08-13 07:35:00|6716.76|6716.76|6717.07|6717.07|6718.88|6718.88|6709.85|6709.85|0
1597304400000|2020-08-13 07:40:00|6720.69|6720.69|6731.96|6731.96|6731.96|6731.96|6720.69|6720.69|0
1597304700000|2020-08-13 07:45:00|6730.15|6730.15|6712.09|6712.09|6732.59|6732.59|6706.67|6706.67|0
1597305000000|2020-08-13 07:50:00|6710.28|6710.28|6710.48|6710.48|6714.45|6714.45|6708.48|6708.48|0
1597305300000|2020-08-13 07:55:00|6705.06|6705.06|6696.38|6696.38|6705.06|6705.06|6695.3|6695.3|0
1597305600000|2020-08-13 08:00:00|6699.99|6699.99|6695.84|6695.84|6702.48|6702.48|6695.39|6695.39|0
1597305900000|2020-08-13 08:05:00|6694.04|6694.04|6688.92|6688.92|6694.04|6694.04|6683.94|6683.94|0
1597306200000|2020-08-13 08:10:00|6687.12|6687.12|6691.02|6691.02|6694.63|6694.63|6687.12|6687.12|0
1597306500000|2020-08-13 08:15:00|6689.21|6689.21|6683.79|6683.79|6689.21|6689.21|6676.56|6676.56|0
1597306800000|2020-08-13 08:20:00|6681.9|6681.9|6674.86|6674.86|6681.9|6681.9|6674.86|6674.86|0
1597307100000|2020-08-13 08:25:00|6675.81|6675.81|6670.93|6670.93|6677.61|6677.61|6670.93|6670.93|0
1597307400000|2020-08-13 08:30:00|6667.32|6667.32|6662.99|6662.99|6667.32|6667.32|6662.67|6662.67|0
1597307700000|2020-08-13 08:35:00|6660.98|6660.98|6665.09|6665.09|6665.09|6665.09|6659.4|6659.4|0
1597308000000|2020-08-13 08:40:00|6663.28|6663.28|6659.91|6659.91|6668.08|6668.08|6659.91|6659.91|0
1597308300000|2020-08-13 08:45:00|6662.43|6662.43|6666|6666|6670.07|6670.07|6660.45|6660.45|0
1597308600000|2020-08-13 08:50:00|6667.81|6667.81|6663.65|6663.65|6670.56|6670.56|6663.65|6663.65|0
1597308900000|2020-08-13 08:55:00|6663.43|6663.43|6654.25|6654.25|6665.24|6665.24|6654.25|6654.25|0
1597309200000|2020-08-13 09:00:00|6656.06|6656.06|6657.42|6657.42|6659.06|6659.06|6653.36|6653.36|0
1597309500000|2020-08-13 09:05:00|6650.19|6650.19|6649.65|6649.65|6650.91|6650.91|6648.39|6648.39|0
1597309800000|2020-08-13 09:10:00|6651.46|6651.46|6653.76|6653.76|6656.52|6656.52|6651.01|6651.01|0
1597310100000|2020-08-13 09:15:00|6654.71|6654.71|6652.25|6652.25|6657.78|6657.78|6651.33|6651.33|0
1597310400000|2020-08-13 09:20:00|6650.44|6650.44|6652.11|6652.11|6654.23|6654.23|6649.04|6649.04|0
1597310700000|2020-08-13 09:25:00|6650.3|6650.3|6657.09|6657.09|6658.9|6658.9|6650.3|6650.3|0
1597311000000|2020-08-13 09:30:00|6655.2|6655.2|6654.16|6654.16|6656.15|6656.15|6652|6652|0
1597311300000|2020-08-13 09:35:00|6652.9|6652.9|6652.72|6652.72|6656.51|6656.51|6652.72|6652.72|0
1597311600000|2020-08-13 09:40:00|6650.91|6650.91|6649.87|6649.87|6651|6651|6649.11|6649.11|0
1597311900000|2020-08-13 09:45:00|6651.68|6651.68|6660.08|6660.08|6663.6|6663.6|6651.68|6651.68|0
1597312200000|2020-08-13 09:50:00|6658.27|6658.27|6654.43|6654.43|6658.59|6658.59|6654.43|6654.43|0
1597312500000|2020-08-13 09:55:00|6656.24|6656.24|6656.71|6656.71|6658.52|6658.52|6654.43|6654.43|0
1597312800000|2020-08-13 10:00:00|6655.45|6655.45|6655.62|6655.62|6657.25|6657.25|6655.45|6655.45|0
1597313100000|2020-08-13 10:05:00|6655.71|6655.71|6655.71|6655.71|6655.71|6655.71|6653.91|6653.91|0
1597313400000|2020-08-13 10:10:00|6654.8|6654.8|6650.74|6650.74|6654.8|6654.8|6650.74|6650.74|0
1597313700000|2020-08-13 10:15:00|6648.94|6648.94|6654.35|6654.35|6656.16|6656.16|6648.94|6648.94|0
1597314000000|2020-08-13 10:20:00|6652.55|6652.55|6654.59|6654.59|6654.91|6654.91|6650.74|6650.74|0
1597314300000|2020-08-13 10:25:00|6656.4|6656.4|6658.08|6658.08|6658.29|6658.29|6656.17|6656.17|0
1597314600000|2020-08-13 10:30:00|6656.27|6656.27|6660.11|6660.11|6660.11|6660.11|6656.27|6656.27|0
1597314900000|2020-08-13 10:35:00|6663.73|6663.73|6666.78|6666.78|6666.78|6666.78|6662.81|6662.81|0
1597315200000|2020-08-13 10:40:00|6666.42|6666.42|6657.77|6657.77|6666.42|6666.42|6657.77|6657.77|0
1597315500000|2020-08-13 10:45:00|6657.55|6657.55|6658.54|6658.54|6658.97|6658.97|6656.94|6656.94|0
1597315800000|2020-08-13 10:50:00|6658.22|6658.22|6652.63|6652.63|6658.4|6658.4|6652|6652|0
1597316100000|2020-08-13 10:55:00|6652.44|6652.44|6652.14|6652.14|6653.08|6653.08|6647.07|6647.07|0
1597316400000|2020-08-13 11:00:00|6655.61|6655.61|6652.45|6652.45|6655.61|6655.61|6647.63|6647.63|0
1597316700000|2020-08-13 11:05:00|6654.25|6654.25|6656.06|6656.06|6657.87|6657.87|6654.25|6654.25|0
1597317000000|2020-08-13 11:10:00|6656.51|6656.51|6652.35|6652.35|6656.51|6656.51|6651.09|6651.09|0
1597317300000|2020-08-13 11:15:00|6650.54|6650.54|6654.59|6654.59|6655.51|6655.51|6650.54|6650.54|0
1597317600000|2020-08-13 11:20:00|6656.4|6656.4|6649.89|6649.89|6656.4|6656.4|6648.08|6648.08|0
1597317900000|2020-08-13 11:25:00|6648.08|6648.08|6647.77|6647.77|6650.11|6650.11|6647.77|6647.77|0
1597318200000|2020-08-13 11:30:00|6649.57|6649.57|6649.98|6649.98|6651.06|6651.06|6646.37|6646.37|0
1597318500000|2020-08-13 11:35:00|6648.18|6648.18|6647.23|6647.23|6649.04|6649.04|6645.43|6645.43|0
1597318800000|2020-08-13 11:40:00|6646.6|6646.6|6644.62|6644.62|6648.23|6648.23|6644.62|6644.62|0
1597319100000|2020-08-13 11:45:00|6644.07|6644.07|6643.71|6643.71|6645.51|6645.51|6643.71|6643.71|0
1597319400000|2020-08-13 11:50:00|6641.9|6641.9|6638.83|6638.83|6641.9|6641.9|6636.39|6636.39|0
1597319700000|2020-08-13 11:55:00|6642.44|6642.44|6644.43|6644.43|6644.43|6644.43|6642.44|6642.44|0
1597320000000|2020-08-13 12:00:00|6643.8|6643.8|6635.72|6635.72|6644.11|6644.11|6634.99|6634.99|0
1597320300000|2020-08-13 12:05:00|6633.91|6633.91|6631.73|6631.73|6633.91|6633.91|6631.55|6631.55|0
1597320600000|2020-08-13 12:10:00|6633.54|6633.54|6630.64|6630.64|6634.26|6634.26|6630.64|6630.64|0
1597320900000|2020-08-13 12:15:00|6630.38|6630.38|6622.38|6622.38|6630.38|6630.38|6622.06|6622.06|0
1597321200000|2020-08-13 12:20:00|6623.01|6623.01|6619.62|6619.62|6625.13|6625.13|6619.62|6619.62|0
1597321500000|2020-08-13 12:25:00|6619.35|6619.35|6610.78|6610.78|6619.35|6619.35|6608.51|6608.51|0
1597321800000|2020-08-13 12:30:00|6612.58|6612.58|6623.47|6623.47|6623.47|6623.47|6612.23|6612.23|0
1597322100000|2020-08-13 12:35:00|6621.67|6621.67|6620.04|6620.04|6625.37|6625.37|6619.77|6619.77|0
1597322400000|2020-08-13 12:40:00|6620.13|6620.13|6627.35|6627.35|6627.35|6627.35|6620.13|6620.13|0
1597322700000|2020-08-13 12:45:00|6625.55|6625.55|6622.12|6622.12|6625.55|6625.55|6621.93|6621.93|0
1597323000000|2020-08-13 12:50:00|6620.31|6620.31|6614.44|6614.44|6620.63|6620.63|6613.94|6613.94|0
1597323300000|2020-08-13 12:55:00|6616.24|6616.24|6618.16|6618.16|6618.16|6618.16|6613.91|6613.91|0
1597323600000|2020-08-13 13:00:00|6617.8|6617.8|6614.25|6614.25|6618.98|6618.98|6613.02|6613.02|0
1597323900000|2020-08-13 13:05:00|6612.45|6612.45|6616.06|6616.06|6617.86|6617.86|6607.03|6607.03|0
1597324200000|2020-08-13 13:10:00|6614.25|6614.25|6618.09|6618.09|6618.09|6618.09|6613.53|6613.53|0
1597324500000|2020-08-13 13:15:00|6616.29|6616.29|6620.48|6620.48|6620.48|6620.48|6616.29|6616.29|0
1597324800000|2020-08-13 13:20:00|6622.29|6622.29|6623.78|6623.78|6623.78|6623.78|6620.17|6620.17|0
1597325100000|2020-08-13 13:25:00|6620.17|6620.17|6628.29|6628.29|6628.29|6628.29|6616.24|6616.24|0
1597325400000|2020-08-13 13:30:00|6628.12|6628.12|6623.42|6623.42|6637.15|6637.15|6621.62|6621.62|0
1597325700000|2020-08-13 13:35:00|6623.34|6623.34|6635.53|6635.53|6635.53|6635.53|6623.34|6623.34|0
1597326000000|2020-08-13 13:40:00|6635.21|6635.21|6644.79|6644.79|6644.79|6644.79|6630.34|6630.34|0
1597326300000|2020-08-13 13:45:00|6645.06|6645.06|6639.59|6639.59|6647.22|6647.22|6637.78|6637.78|0
1597326600000|2020-08-13 13:50:00|6637.78|6637.78|6641.62|6641.62|6643.65|6643.65|6637.78|6637.78|0
1597326900000|2020-08-13 13:55:00|6639.81|6639.81|6647.41|6647.41|6649.43|6649.43|6639.81|6639.81|0
1597327200000|2020-08-13 14:00:00|6643.79|6643.79|6648.54|6648.54|6648.54|6648.54|6642.2|6642.2|0
1597327500000|2020-08-13 14:05:00|6650.34|6650.34|6654.51|6654.51|6657.9|6657.9|6648.22|6648.22|0
1597327800000|2020-08-13 14:10:00|6656.31|6656.31|6658.3|6658.3|6659.93|6659.93|6654.68|6654.68|0
1597328100000|2020-08-13 14:15:00|6657.98|6657.98|6654.72|6654.72|6657.98|6657.98|6648.9|6648.9|0
1597328400000|2020-08-13 14:20:00|6651.11|6651.11|6649.4|6649.4|6658.52|6658.52|6649.4|6649.4|0
1597328700000|2020-08-13 14:25:00|6653.01|6653.01|6642.85|6642.85|6653.01|6653.01|6642.85|6642.85|0
1597329000000|2020-08-13 14:30:00|6644.66|6644.66|6643.61|6643.61|6645.64|6645.64|6643.61|6643.61|0
1597329300000|2020-08-13 14:35:00|6643.7|6643.7|6643.38|6643.38|6643.7|6643.7|6639.55|6639.55|0
1597329600000|2020-08-13 14:40:00|6642.93|6642.93|6646.54|6646.54|6646.54|6646.54|6641.12|6641.12|0
1597329900000|2020-08-13 14:45:00|6644.73|6644.73|6645.51|6645.51|6648.35|6648.35|6644.73|6644.73|0
1597330200000|2020-08-13 14:50:00|6643.71|6643.71|6640.02|6640.02|6643.71|6643.71|6639.71|6639.71|0
1597330500000|2020-08-13 14:55:00|6641.83|6641.83|6646.15|6646.15|6646.47|6646.47|6640.28|6640.28|0
1597330800000|2020-08-13 15:00:00|6642.54|6642.54|6646.92|6646.92|6650.22|6650.22|6642.54|6642.54|0
1597331100000|2020-08-13 15:05:00|6648.73|6648.73|6653.58|6653.58|6653.58|6653.58|6646.38|6646.38|0
1597331400000|2020-08-13 15:10:00|6653.31|6653.31|6660.09|6660.09|6660.4|6660.4|6652.59|6652.59|0
1597331700000|2020-08-13 15:15:00|6661.89|6661.89|6660.11|6660.11|6663.5|6663.5|6658.09|6658.09|0
1597332000000|2020-08-13 15:20:00|6659.48|6659.48|6663.93|6663.93|6663.93|6663.93|6655.09|6655.09|0
1597332300000|2020-08-13 15:25:00|6663.75|6663.75|6658.09|6658.09|6672.03|6672.03|6654.19|6654.19|0
1597389300000|2020-08-14 07:15:00|6582.15|6582.15|6601.64|6601.64|6603.45|6603.45|6578|6578|0
1597389600000|2020-08-14 07:20:00|6598.9|6598.9|6590.71|6590.71|6605.18|6605.18|6589.86|6589.86|0
1597389900000|2020-08-14 07:25:00|6585.29|6585.29|6584.89|6584.89|6592.56|6592.56|6584.89|6584.89|0
1597390200000|2020-08-14 07:30:00|6570.43|6570.43|6575.87|6575.87|6579.48|6579.48|6563.21|6563.21|0
1597390500000|2020-08-14 07:35:00|6574.07|6574.07|6592.73|6592.73|6592.73|6592.73|6573.7|6573.7|0
1597390800000|2020-08-14 07:40:00|6593.68|6593.68|6579.99|6579.99|6593.68|6593.68|6576.38|6576.38|0
1597391100000|2020-08-14 07:45:00|6574.58|6574.58|6553.08|6553.08|6574.58|6574.58|6551.27|6551.27|0
1597391400000|2020-08-14 07:50:00|6551.27|6551.27|6546.41|6546.41|6551.6|6551.6|6542.55|6542.55|0
1597391700000|2020-08-14 07:55:00|6539.19|6539.19|6556.22|6556.22|6558.03|6558.03|6539.19|6539.19|0
1597392000000|2020-08-14 08:00:00|6554.41|6554.41|6544.91|6544.91|6559.83|6559.83|6537.68|6537.68|0
1597392300000|2020-08-14 08:05:00|6543.1|6543.1|6534.97|6534.97|6543.1|6543.1|6528.66|6528.66|0
1597392600000|2020-08-14 08:10:00|6531.36|6531.36|6537.33|6537.33|6537.33|6537.33|6525.94|6525.94|0
1597392900000|2020-08-14 08:15:00|6535.52|6535.52|6522.92|6522.92|6546.63|6546.63|6522.92|6522.92|0
1597393200000|2020-08-14 08:20:00|6521.12|6521.12|6516.56|6516.56|6525.99|6525.99|6514.52|6514.52|0
1597393500000|2020-08-14 08:25:00|6512.94|6512.94|6525.91|6525.91|6525.91|6525.91|6512.94|6512.94|0
1597393800000|2020-08-14 08:30:00|6522.3|6522.3|6509.47|6509.47|6522.61|6522.61|6509.47|6509.47|0
1597394100000|2020-08-14 08:35:00|6511.27|6511.27|6534|6534|6535.41|6535.41|6511.27|6511.27|0
1597394400000|2020-08-14 08:40:00|6530.39|6530.39|6520.55|6520.55|6531.02|6531.02|6520.24|6520.24|0
1597394700000|2020-08-14 08:45:00|6524.17|6524.17|6513.28|6513.28|6524.17|6524.17|6507.68|6507.68|0
1597395000000|2020-08-14 08:50:00|6511.47|6511.47|6508.95|6508.95|6511.47|6511.47|6503.35|6503.35|0
1597395300000|2020-08-14 08:55:00|6512.56|6512.56|6501.98|6501.98|6512.56|6512.56|6501.55|6501.55|0
1597395600000|2020-08-14 09:00:00|6498.37|6498.37|6490.55|6490.55|6498.37|6498.37|6488.97|6488.97|0
1597395900000|2020-08-14 09:05:00|6489.92|6489.92|6492.04|6492.04|6493.85|6493.85|6484.81|6484.81|0
1597396200000|2020-08-14 09:10:00|6490.23|6490.23|6494.16|6494.16|6494.48|6494.48|6488.43|6488.43|0
1597396500000|2020-08-14 09:15:00|6493.98|6493.98|6502.35|6502.35|6502.35|6502.35|6491.91|6491.91|0
1597396800000|2020-08-14 09:20:00|6498.73|6498.73|6501.74|6501.74|6502.51|6502.51|6496.93|6496.93|0
1597397100000|2020-08-14 09:25:00|6501.56|6501.56|6517.56|6517.56|6517.93|6517.93|6498.13|6498.13|0
1597397400000|2020-08-14 09:30:00|6515.75|6515.75|6505.67|6505.67|6518.08|6518.08|6503.68|6503.68|0
1597397700000|2020-08-14 09:35:00|6502.06|6502.06|6498.45|6498.45|6502.06|6502.06|6491.22|6491.22|0
1597398000000|2020-08-14 09:40:00|6493.03|6493.03|6499.31|6499.31|6499.31|6499.31|6490.19|6490.19|0
1597398300000|2020-08-14 09:45:00|6501.11|6501.11|6492.52|6492.52|6502.92|6502.92|6492.52|6492.52|0
1597398600000|2020-08-14 09:50:00|6490.71|6490.71|6494.33|6494.33|6494.33|6494.33|6490.71|6490.71|0
1597398900000|2020-08-14 09:55:00|6496.13|6496.13|6496.87|6496.87|6496.87|6496.87|6493.26|6493.26|0
1597399200000|2020-08-14 10:00:00|6495.06|6495.06|6495.02|6495.02|6498.09|6498.09|6492.85|6492.85|0
1597399500000|2020-08-14 10:05:00|6493.21|6493.21|6486.47|6486.47|6495.02|6495.02|6482.86|6482.86|0
1597399800000|2020-08-14 10:10:00|6481.05|6481.05|6478.89|6478.89|6481.05|6481.05|6475.28|6475.28|0
1597400100000|2020-08-14 10:15:00|6478.43|6478.43|6480.79|6480.79|6483.23|6483.23|6478.43|6478.43|0
1597400400000|2020-08-14 10:20:00|6478.98|6478.98|6486.75|6486.75|6486.84|6486.84|6478.98|6478.98|0
1597400700000|2020-08-14 10:25:00|6490.36|6490.36|6484.62|6484.62|6492.16|6492.16|6484.62|6484.62|0
1597401000000|2020-08-14 10:30:00|6486.43|6486.43|6494.15|6494.15|6497.27|6497.27|6486.43|6486.43|0
1597401300000|2020-08-14 10:35:00|6492.34|6492.34|6500.01|6500.01|6501.81|6501.81|6492.34|6492.34|0
1597401600000|2020-08-14 10:40:00|6498.2|6498.2|6496.39|6496.39|6501.81|6501.81|6496.39|6496.39|0
1597401900000|2020-08-14 10:45:00|6496.71|6496.71|6501.62|6501.62|6501.62|6501.62|6496.71|6496.71|0
1597402200000|2020-08-14 10:50:00|6501.35|6501.35|6507.67|6507.67|6509.47|6509.47|6501.35|6501.35|0
1597402500000|2020-08-14 10:55:00|6509.47|6509.47|6514.62|6514.62|6514.62|6514.62|6509.47|6509.47|0
1597402800000|2020-08-14 11:00:00|6515.06|6515.06|6517.02|6517.02|6517.02|6517.02|6514.51|6514.51|0
1597403100000|2020-08-14 11:05:00|6516.65|6516.65|6513.28|6513.28|6518.91|6518.91|6510.84|6510.84|0
1597403400000|2020-08-14 11:10:00|6511.47|6511.47|6507.61|6507.61|6511.47|6511.47|6507.61|6507.61|0
1597403700000|2020-08-14 11:15:00|6505.8|6505.8|6504.38|6504.38|6506.98|6506.98|6504.29|6504.29|0
1597404000000|2020-08-14 11:20:00|6504.29|6504.29|6502.93|6502.93|6504.29|6504.29|6500.68|6500.68|0
1597404300000|2020-08-14 11:25:00|6506.55|6506.55|6503.11|6503.11|6507.17|6507.17|6503.11|6503.11|0
1597404600000|2020-08-14 11:30:00|6502.2|6502.2|6502.02|6502.02|6502.66|6502.66|6502.02|6502.02|0
1597404900000|2020-08-14 11:35:00|6505.64|6505.64|6506.9|6506.9|6507.22|6507.22|6505.41|6505.41|0
1597405200000|2020-08-14 11:40:00|6506.72|6506.72|6500.79|6500.79|6512.36|6512.36|6498.99|6498.99|0
1597405500000|2020-08-14 11:45:00|6500.34|6500.34|6498.53|6498.53|6500.34|6500.34|6498.53|6498.53|0
1597405800000|2020-08-14 11:50:00|6496.72|6496.72|6495.23|6495.23|6498.53|6498.53|6495.23|6495.23|0
1597406100000|2020-08-14 11:55:00|6497.04|6497.04|6494.7|6494.7|6497.04|6497.04|6494.7|6494.7|0
1597406400000|2020-08-14 12:00:00|6494.79|6494.79|6494.79|6494.79|6496.59|6496.59|6494.16|6494.16|0
1597406700000|2020-08-14 12:05:00|6492.98|6492.98|6490.01|6490.01|6492.98|6492.98|6489.37|6489.37|0
1597407000000|2020-08-14 12:10:00|6489.83|6489.83|6500.53|6500.53|6500.53|6500.53|6489.83|6489.83|0
1597407300000|2020-08-14 12:15:00|6500.17|6500.17|6502.77|6502.77|6505.57|6505.57|6500.17|6500.17|0
1597407600000|2020-08-14 12:20:00|6502.46|6502.46|6498.26|6498.26|6502.46|6502.46|6497.04|6497.04|0
1597407900000|2020-08-14 12:25:00|6497.94|6497.94|6512.4|6512.4|6512.4|6512.4|6497.31|6497.31|0
1597408200000|2020-08-14 12:30:00|6514.2|6514.2|6516.46|6516.46|6516.46|6516.46|6503.36|6503.36|0
1597408500000|2020-08-14 12:35:00|6514.65|6514.65|6513.39|6513.39|6517|6517|6513.39|6513.39|0
1597408800000|2020-08-14 12:40:00|6512.44|6512.44|6508.46|6508.46|6513.07|6513.07|6507.51|6507.51|0
1597409100000|2020-08-14 12:45:00|6506.65|6506.65|6499.64|6499.64|6506.65|6506.65|6499.64|6499.64|0
1597409400000|2020-08-14 12:50:00|6499.87|6499.87|6498.5|6498.5|6501.68|6501.68|6497.15|6497.15|0
1597409700000|2020-08-14 12:55:00|6496.7|6496.7|6494.53|6494.53|6496.87|6496.87|6492.63|6492.63|0
1597410000000|2020-08-14 13:00:00|6496.33|6496.33|6490.06|6490.06|6496.33|6496.33|6489.33|6489.33|0
1597410300000|2020-08-14 13:05:00|6484.64|6484.64|6491.29|6491.29|6491.92|6491.92|6484.64|6484.64|0
1597410600000|2020-08-14 13:10:00|6489.48|6489.48|6496.7|6496.7|6496.7|6496.7|6489.48|6489.48|0
1597410900000|2020-08-14 13:15:00|6496.93|6496.93|6502.35|6502.35|6502.35|6502.35|6496.93|6496.93|0
1597411200000|2020-08-14 13:20:00|6501.72|6501.72|6503.25|6503.25|6503.25|6503.25|6499.46|6499.46|0
1597411500000|2020-08-14 13:25:00|6505.06|6505.06|6503.75|6503.75|6505.06|6505.06|6501.94|6501.94|0
1597411800000|2020-08-14 13:30:00|6505.55|6505.55|6508.67|6508.67|6514.68|6514.68|6505.55|6505.55|0
1597412100000|2020-08-14 13:35:00|6510.48|6510.48|6521.32|6521.32|6521.32|6521.32|6508.67|6508.67|0
1597412400000|2020-08-14 13:40:00|6517.71|6517.71|6526.42|6526.42|6526.42|6526.42|6513.87|6513.87|0
1597412700000|2020-08-14 13:45:00|6530.03|6530.03|6519.12|6519.12|6530.03|6530.03|6519.12|6519.12|0
1597413000000|2020-08-14 13:50:00|6522.73|6522.73|6528.15|6528.15|6529.96|6529.96|6519.12|6519.12|0
1597413300000|2020-08-14 13:55:00|6529.96|6529.96|6535.47|6535.47|6537.27|6537.27|6529.96|6529.96|0
1597413600000|2020-08-14 14:00:00|6537.27|6537.27|6535.96|6535.96|6543.77|6543.77|6532.3|6532.3|0
1597413900000|2020-08-14 14:05:00|6535.34|6535.34|6542.8|6542.8|6542.8|6542.8|6535.34|6535.34|0
1597414200000|2020-08-14 14:10:00|6546.41|6546.41|6541.16|6541.16|6548.44|6548.44|6540.9|6540.9|0
1597414500000|2020-08-14 14:15:00|6539.36|6539.36|6539.81|6539.81|6540.13|6540.13|6534.8|6534.8|0
1597414800000|2020-08-14 14:20:00|6538.01|6538.01|6543.22|6543.22|6545.02|6545.02|6534.39|6534.39|0
1597415100000|2020-08-14 14:25:00|6543.4|6543.4|6535.9|6535.9|6543.4|6543.4|6535.9|6535.9|0
1597415400000|2020-08-14 14:30:00|6534.09|6534.09|6538.5|6538.5|6538.5|6538.5|6534.09|6534.09|0
1597415700000|2020-08-14 14:35:00|6537.86|6537.86|6542.17|6542.17|6542.17|6542.17|6536.43|6536.43|0
1597416000000|2020-08-14 14:40:00|6543.98|6543.98|6544.83|6544.83|6547.59|6547.59|6543.98|6543.98|0
1597416300000|2020-08-14 14:45:00|6544.62|6544.62|6545.05|6545.05|6548.84|6548.84|6543.42|6543.42|0
1597416600000|2020-08-14 14:50:00|6545.68|6545.68|6541.17|6541.17|6549.52|6549.52|6540.22|6540.22|0
1597416900000|2020-08-14 14:55:00|6537.56|6537.56|6540.58|6540.58|6544.76|6544.76|6533.38|6533.38|0
1597417200000|2020-08-14 15:00:00|6540.36|6540.36|6536.43|6536.43|6542.17|6542.17|6534.62|6534.62|0
1597417500000|2020-08-14 15:05:00|6534.62|6534.62|6539.22|6539.22|6542.43|6542.43|6534.62|6534.62|0
1597417800000|2020-08-14 15:10:00|6541.03|6541.03|6540.21|6540.21|6544.64|6544.64|6537.42|6537.42|0
1597418100000|2020-08-14 15:15:00|6542.02|6542.02|6538.78|6538.78|6543.38|6543.38|6538.78|6538.78|0
1597418400000|2020-08-14 15:20:00|6540.59|6540.59|6551.43|6551.43|6551.43|6551.43|6540.41|6540.41|0
1597418700000|2020-08-14 15:25:00|6550.7|6550.7|6545.17|6545.17|6552.33|6552.33|6544.07|6544.07|0
1597648500000|2020-08-17 07:15:00|6511.19|6511.19|6519.74|6519.74|6525.16|6525.16|6507.09|6507.09|0
1597648800000|2020-08-17 07:20:00|6520.09|6520.09|6502.21|6502.21|6520.09|6520.09|6487.9|6487.9|0
1597649100000|2020-08-17 07:25:00|6513.05|6513.05|6526.42|6526.42|6526.55|6526.55|6513.05|6513.05|0
1597649400000|2020-08-17 07:30:00|6526.73|6526.73|6539.82|6539.82|6555.17|6555.17|6526.73|6526.73|0
1597649700000|2020-08-17 07:35:00|6539.38|6539.38|6523.8|6523.8|6539.38|6539.38|6521.99|6521.99|0
1597650000000|2020-08-17 07:40:00|6520.19|6520.19|6528.9|6528.9|6541.55|6541.55|6520.19|6520.19|0
1597650300000|2020-08-17 07:45:00|6528.82|6528.82|6551.52|6551.52|6555.18|6555.18|6528.82|6528.82|0
1597650600000|2020-08-17 07:50:00|6551.79|6551.79|6561.22|6561.22|6561.22|6561.22|6551.79|6551.79|0
1597650900000|2020-08-17 07:55:00|6560.28|6560.28|6572.83|6572.83|6575.58|6575.58|6559.19|6559.19|0
1597651200000|2020-08-17 08:00:00|6569.21|6569.21|6539.09|6539.09|6570.88|6570.88|6539.09|6539.09|0
1597651500000|2020-08-17 08:05:00|6546.32|6546.32|6560.54|6560.54|6560.54|6560.54|6544.51|6544.51|0
1597651800000|2020-08-17 08:10:00|6553.32|6553.32|6558.74|6558.74|6558.74|6558.74|6553|6553|0
1597652100000|2020-08-17 08:15:00|6558.11|6558.11|6545.83|6545.83|6558.11|6558.11|6545.83|6545.83|0
1597652400000|2020-08-17 08:20:00|6547.35|6547.35|6549.39|6549.39|6549.39|6549.39|6546.48|6546.48|0
1597652700000|2020-08-17 08:25:00|6543.97|6543.97|6543.61|6543.61|6543.97|6543.97|6536.39|6536.39|0
1597653000000|2020-08-17 08:30:00|6544.06|6544.06|6555.66|6555.66|6555.66|6555.66|6544.06|6544.06|0
1597653300000|2020-08-17 08:35:00|6557.46|6557.46|6551.73|6551.73|6557.46|6557.46|6551.41|6551.41|0
1597653600000|2020-08-17 08:40:00|6550.45|6550.45|6556.73|6556.73|6562.24|6562.24|6550.1|6550.1|0
1597653900000|2020-08-17 08:45:00|6557.46|6557.46|6557.22|6557.22|6558.53|6558.53|6556.73|6556.73|0
1597654200000|2020-08-17 08:50:00|6555.42|6555.42|6551.17|6551.17|6555.73|6555.73|6551.17|6551.17|0
1597654500000|2020-08-17 08:55:00|6550.52|6550.52|6561.68|6561.68|6561.68|6561.68|6548.71|6548.71|0
1597654800000|2020-08-17 09:00:00|6559.87|6559.87|6566.49|6566.49|6567.12|6567.12|6555.79|6555.79|0
1597655100000|2020-08-17 09:05:00|6566.81|6566.81|6575.53|6575.53|6575.84|6575.84|6565.86|6565.86|0
1597655400000|2020-08-17 09:10:00|6575.7|6575.7|6573.54|6573.54|6583.06|6583.06|6573.54|6573.54|0
1597655700000|2020-08-17 09:15:00|6575.34|6575.34|6572.05|6572.05|6575.34|6575.34|6571.73|6571.73|0
1597656000000|2020-08-17 09:20:00|6579.27|6579.27|6582.89|6582.89|6586.5|6586.5|6579.27|6579.27|0
1597656300000|2020-08-17 09:25:00|6581.08|6581.08|6569.52|6569.52|6581.08|6581.08|6568.89|6568.89|0
1597656600000|2020-08-17 09:30:00|6568.89|6568.89|6563.96|6563.96|6569.2|6569.2|6563.96|6563.96|0
1597656900000|2020-08-17 09:35:00|6564.59|6564.59|6560.03|6560.03|6564.59|6564.59|6559.4|6559.4|0
1597657200000|2020-08-17 09:40:00|6559.4|6559.4|6556.64|6556.64|6559.4|6559.4|6555.69|6555.69|0
1597657500000|2020-08-17 09:45:00|6556.33|6556.33|6555.52|6555.52|6558.81|6558.81|6555.2|6555.2|0
1597657800000|2020-08-17 09:50:00|6553.71|6553.71|6555.05|6555.05|6555.24|6555.24|6551.81|6551.81|0
1597658100000|2020-08-17 09:55:00|6555.37|6555.37|6546.83|6546.83|6555.37|6555.37|6545.03|6545.03|0
1597658400000|2020-08-17 10:00:00|6547.15|6547.15|6549.27|6549.27|6549.59|6549.59|6547.15|6547.15|0
1597658700000|2020-08-17 10:05:00|6549.59|6549.59|6550.22|6550.22|6550.22|6550.22|6549.59|6549.59|0
1597659000000|2020-08-17 10:10:00|6550.53|6550.53|6546.6|6546.6|6550.53|6550.53|6546.29|6546.29|0
1597659300000|2020-08-17 10:15:00|6546.29|6546.29|6546.56|6546.56|6547.82|6547.82|6546.29|6546.29|0
1597659600000|2020-08-17 10:20:00|6544.75|6544.75|6543.26|6543.26|6546.87|6546.87|6543.26|6543.26|0
1597659900000|2020-08-17 10:25:00|6550.48|6550.48|6562.99|6562.99|6562.99|6562.99|6550.48|6550.48|0
1597660200000|2020-08-17 10:30:00|6563.3|6563.3|6563.85|6563.85|6564.16|6564.16|6563.3|6563.3|0
1597660500000|2020-08-17 10:35:00|6564.16|6564.16|6565.02|6565.02|6567.15|6567.15|6562.99|6562.99|0
1597660800000|2020-08-17 10:40:00|6564.48|6564.48|6572.74|6572.74|6575|6575|6564.48|6564.48|0
1597661100000|2020-08-17 10:45:00|6572.42|6572.42|6576.03|6576.03|6576.26|6576.26|6572.42|6572.42|0
1597661400000|2020-08-17 10:50:00|6576.48|6576.48|6574.96|6574.96|6577.58|6577.58|6573.96|6573.96|0
1597661700000|2020-08-17 10:55:00|6574.52|6574.52|6589.02|6589.02|6589.02|6589.02|6574.52|6574.52|0
1597662000000|2020-08-17 11:00:00|6589.25|6589.25|6579.77|6579.77|6594.41|6594.41|6579.77|6579.77|0
1597662300000|2020-08-17 11:05:00|6579.5|6579.5|6583.72|6583.72|6584.04|6584.04|6579.23|6579.23|0
1597662600000|2020-08-17 11:10:00|6583.95|6583.95|6581.62|6581.62|6585.13|6585.13|6579.71|6579.71|0
1597662900000|2020-08-17 11:15:00|6580.99|6580.99|6578.23|6578.23|6580.99|6580.99|6578.23|6578.23|0
1597663200000|2020-08-17 11:20:00|6579.37|6579.37|6580.9|6580.9|6581.18|6581.18|6579.37|6579.37|0
1597663500000|2020-08-17 11:25:00|6584.51|6584.51|6583.25|6583.25|6584.74|6584.74|6582.93|6582.93|0
1597663800000|2020-08-17 11:30:00|6581.44|6581.44|6584.11|6584.11|6585.06|6585.06|6580.81|6580.81|0
1597664100000|2020-08-17 11:35:00|6580.5|6580.5|6579.15|6579.15|6581.36|6581.36|6576.62|6576.62|0
1597664400000|2020-08-17 11:40:00|6582.76|6582.76|6589.21|6589.21|6589.84|6589.84|6580.95|6580.95|0
1597664700000|2020-08-17 11:45:00|6587.22|6587.22|6587.22|6587.22|6589.03|6589.03|6587.22|6587.22|0
1597665000000|2020-08-17 11:50:00|6587.31|6587.31|6587.17|6587.17|6587.4|6587.4|6585.6|6585.6|0
1597665300000|2020-08-17 11:55:00|6585.37|6585.37|6587.9|6587.9|6587.9|6587.9|6584.29|6584.29|0
1597665600000|2020-08-17 12:00:00|6591.52|6591.52|6592.46|6592.46|6592.46|6592.46|6587.9|6587.9|0
1597665900000|2020-08-17 12:05:00|6594.27|6594.27|6595.45|6595.45|6596.94|6596.94|6592.69|6592.69|0
1597666200000|2020-08-17 12:10:00|6597.25|6597.25|6606.29|6606.29|6606.92|6606.92|6597.25|6597.25|0
1597666500000|2020-08-17 12:15:00|6605.97|6605.97|6607.78|6607.78|6607.78|6607.78|6602.36|6602.36|0
1597666800000|2020-08-17 12:20:00|6605.97|6605.97|6611.52|6611.52|6611.52|6611.52|6604.16|6604.16|0
1597667100000|2020-08-17 12:25:00|6616.94|6616.94|6616.94|6616.94|6616.94|6616.94|6615.13|6615.13|0
1597667400000|2020-08-17 12:30:00|6616.62|6616.62|6609.13|6609.13|6616.62|6616.62|6609.13|6609.13|0
1597667700000|2020-08-17 12:35:00|6608.59|6608.59|6607.96|6607.96|6610.4|6610.4|6606.79|6606.79|0
1597668000000|2020-08-17 12:40:00|6608.91|6608.91|6618.66|6618.66|6618.66|6618.66|6608.91|6608.91|0
1597668300000|2020-08-17 12:45:00|6615.05|6615.05|6617.72|6617.72|6617.72|6617.72|6614.1|6614.1|0
1597668600000|2020-08-17 12:50:00|6618.16|6618.16|6620.28|6620.28|6623.58|6623.58|6618.16|6618.16|0
1597668900000|2020-08-17 12:55:00|6618.48|6618.48|6601.36|6601.36|6618.48|6618.48|6601.36|6601.36|0
1597669200000|2020-08-17 13:00:00|6601.81|6601.81|6609.4|6609.4|6610.27|6610.27|6601.5|6601.5|0
1597669500000|2020-08-17 13:05:00|6613.01|6613.01|6609.48|6609.48|6613.01|6613.01|6608.45|6608.45|0
1597669800000|2020-08-17 13:10:00|6609.03|6609.03|6621.24|6621.24|6621.24|6621.24|6609.03|6609.03|0
1597670100000|2020-08-17 13:15:00|6620.92|6620.92|6613.69|6613.69|6621.55|6621.55|6613.69|6613.69|0
1597670400000|2020-08-17 13:20:00|6615.5|6615.5|6618.89|6618.89|6619.2|6619.2|6615.5|6615.5|0
1597670700000|2020-08-17 13:25:00|6619.07|6619.07|6609.1|6609.1|6620.01|6620.01|6606.56|6606.56|0
1597671000000|2020-08-17 13:30:00|6607.29|6607.29|6611.36|6611.36|6611.36|6611.36|6594.64|6594.64|0
1597671300000|2020-08-17 13:35:00|6611.91|6611.91|6604.83|6604.83|6613.71|6613.71|6604.52|6604.52|0
1597671600000|2020-08-17 13:40:00|6604.52|6604.52|6600.81|6600.81|6604.52|6604.52|6600.81|6600.81|0
1597671900000|2020-08-17 13:45:00|6604.42|6604.42|6608.07|6608.07|6608.07|6608.07|6601.76|6601.76|0
1597672200000|2020-08-17 13:50:00|6607.76|6607.76|6618.41|6618.41|6621.9|6621.9|6607.76|6607.76|0
1597672500000|2020-08-17 13:55:00|6618.73|6618.73|6613.35|6613.35|6619.36|6619.36|6613.12|6613.12|0
1597672800000|2020-08-17 14:00:00|6613.57|6613.57|6608.96|6608.96|6621.07|6621.07|6608.96|6608.96|0
1597673100000|2020-08-17 14:05:00|6605.35|6605.35|6603.51|6603.51|6605.35|6605.35|6598.89|6598.89|0
1597673400000|2020-08-17 14:10:00|6604.14|6604.14|6600.21|6600.21|6607.99|6607.99|6599.9|6599.9|0
1597673700000|2020-08-17 14:15:00|6598.41|6598.41|6608.25|6608.25|6608.25|6608.25|6598.09|6598.09|0
1597674000000|2020-08-17 14:20:00|6610.06|6610.06|6611|6611|6612.18|6612.18|6609.1|6609.1|0
1597674300000|2020-08-17 14:25:00|6614.61|6614.61|6611.05|6611.05|6616.83|6616.83|6611.05|6611.05|0
1597674600000|2020-08-17 14:30:00|6614.67|6614.67|6610.34|6610.34|6618.36|6618.36|6604.04|6604.04|0
1597674900000|2020-08-17 14:35:00|6610.03|6610.03|6603.12|6603.12|6610.03|6610.03|6603.12|6603.12|0
1597675200000|2020-08-17 14:40:00|6602.8|6602.8|6616.7|6616.7|6616.7|6616.7|6602.29|6602.29|0
1597675500000|2020-08-17 14:45:00|6617.06|6617.06|6616.09|6616.09|6618.61|6618.61|6614.28|6614.28|0
1597675800000|2020-08-17 14:50:00|6617.89|6617.89|6621.87|6621.87|6625.49|6625.49|6617.89|6617.89|0
1597676100000|2020-08-17 14:55:00|6623.68|6623.68|6620.81|6620.81|6626.55|6626.55|6620.81|6620.81|0
1597676400000|2020-08-17 15:00:00|6621.36|6621.36|6618.7|6618.7|6623.71|6623.71|6617.16|6617.16|0
1597676700000|2020-08-17 15:05:00|6616.89|6616.89|6619.42|6619.42|6620.05|6620.05|6616.44|6616.44|0
1597677000000|2020-08-17 15:10:00|6619.73|6619.73|6620.67|6620.67|6623.48|6623.48|6618.51|6618.51|0
1597677300000|2020-08-17 15:15:00|6620.76|6620.76|6621.03|6621.03|6623.25|6623.25|6619.23|6619.23|0
1597677600000|2020-08-17 15:20:00|6622.84|6622.84|6628.85|6628.85|6630.43|6630.43|6622.84|6622.84|0
1597677900000|2020-08-17 15:25:00|6630.66|6630.66|6637.8|6637.8|6641.49|6641.49|6630.66|6630.66|0
1597734900000|2020-08-18 07:15:00|6552.5|6552.5|6548.12|6548.12|6556.11|6556.11|6536.47|6536.47|0
1597735200000|2020-08-18 07:20:00|6551.73|6551.73|6588.75|6588.75|6590.56|6590.56|6551.73|6551.73|0
1597735500000|2020-08-18 07:25:00|6592.37|6592.37|6591.56|6591.56|6594.17|6594.17|6586.95|6586.95|0
1597735800000|2020-08-18 07:30:00|6593.77|6593.77|6571.83|6571.83|6593.77|6593.77|6566.67|6566.67|0
1597736100000|2020-08-18 07:35:00|6572.28|6572.28|6594.36|6594.36|6594.36|6594.36|6572.28|6572.28|0
1597736400000|2020-08-18 07:40:00|6594.09|6594.09|6601.33|6601.33|6601.56|6601.56|6591.34|6591.34|0
1597736700000|2020-08-18 07:45:00|6606.75|6606.75|6606.62|6606.62|6621.38|6621.38|6597.58|6597.58|0
1597737000000|2020-08-18 07:50:00|6608.14|6608.14|6602.2|6602.2|6608.37|6608.37|6600.39|6600.39|0
1597737300000|2020-08-18 07:55:00|6604.01|6604.01|6605.27|6605.27|6609.02|6609.02|6602.21|6602.21|0
1597737600000|2020-08-18 08:00:00|6605.09|6605.09|6618.74|6618.74|6624.16|6624.16|6604.5|6604.5|0
1597737900000|2020-08-18 08:05:00|6620.55|6620.55|6622.36|6622.36|6622.36|6622.36|6613.32|6613.32|0
1597738200000|2020-08-18 08:10:00|6622.71|6622.71|6611.52|6611.52|6623.81|6623.81|6608.62|6608.62|0
1597738500000|2020-08-18 08:15:00|6611.79|6611.79|6627.63|6627.63|6632.87|6632.87|6611.7|6611.7|0
1597738800000|2020-08-18 08:20:00|6627.45|6627.45|6636.67|6636.67|6636.67|6636.67|6623.71|6623.71|0
1597739100000|2020-08-18 08:25:00|6637.32|6637.32|6635.2|6635.2|6637.32|6637.32|6635.2|6635.2|0
1597739400000|2020-08-18 08:30:00|6634.84|6634.84|6637.96|6637.96|6637.96|6637.96|6633.08|6633.08|0
1597739700000|2020-08-18 08:35:00|6637.6|6637.6|6633.98|6633.98|6637.6|6637.6|6628.56|6628.56|0
1597740000000|2020-08-18 08:40:00|6630.37|6630.37|6628.84|6628.84|6630.37|6630.37|6624.28|6624.28|0
1597740300000|2020-08-18 08:45:00|6630.64|6630.64|6627.44|6627.44|6632.45|6632.45|6625.63|6625.63|0
1597740600000|2020-08-18 08:50:00|6625.36|6625.36|6624.4|6624.4|6627.15|6627.15|6621.73|6621.73|0
1597740900000|2020-08-18 08:55:00|6624.13|6624.13|6626.65|6626.65|6627.28|6627.28|6624.13|6624.13|0
1597741200000|2020-08-18 09:00:00|6623.03|6623.03|6621.23|6621.23|6626.65|6626.65|6621.23|6621.23|0
1597741500000|2020-08-18 09:05:00|6619.42|6619.42|6632.55|6632.55|6632.55|6632.55|6619.42|6619.42|0
1597741800000|2020-08-18 09:10:00|6631.92|6631.92|6643.94|6643.94|6643.94|6643.94|6629.93|6629.93|0
1597742100000|2020-08-18 09:15:00|6642.14|6642.14|6660.33|6660.33|6660.33|6660.33|6642.14|6642.14|0
1597742400000|2020-08-18 09:20:00|6659.7|6659.7|6654.06|6654.06|6659.7|6659.7|6649.5|6649.5|0
1597742700000|2020-08-18 09:25:00|6650.45|6650.45|6640.87|6640.87|6650.68|6650.68|6639.07|6639.07|0
1597743000000|2020-08-18 09:30:00|6639.07|6639.07|6636.94|6636.94|6642.36|6642.36|6635.14|6635.14|0
1597743300000|2020-08-18 09:35:00|6642.36|6642.36|6640.87|6640.87|6648.1|6648.1|6640.87|6640.87|0
1597743600000|2020-08-18 09:40:00|6639.07|6639.07|6641.32|6641.32|6641.32|6641.32|6639.07|6639.07|0
1597743900000|2020-08-18 09:45:00|6641.14|6641.14|6636.04|6636.04|6641.14|6641.14|6634.77|6634.77|0
1597744200000|2020-08-18 09:50:00|6639.65|6639.65|6641.9|6641.9|6641.9|6641.9|6639.65|6639.65|0
1597744500000|2020-08-18 09:55:00|6642.54|6642.54|6636.17|6636.17|6643.08|6643.08|6634.05|6634.05|0
1597744800000|2020-08-18 10:00:00|6636.35|6636.35|6637.29|6637.29|6637.93|6637.93|6636.35|6636.35|0
1597745100000|2020-08-18 10:05:00|6640.91|6640.91|6644.87|6644.87|6645.42|6645.42|6640.91|6640.91|0
1597745400000|2020-08-18 10:10:00|6646.68|6646.68|6646.36|6646.36|6646.68|6646.68|6644.42|6644.42|0
1597745700000|2020-08-18 10:15:00|6646.68|6646.68|6646.86|6646.86|6646.86|6646.86|6645.05|6645.05|0
1597746000000|2020-08-18 10:20:00|6648.66|6648.66|6648.32|6648.32|6649.04|6649.04|6647.86|6647.86|0
1597746300000|2020-08-18 10:25:00|6648|6648|6640.51|6640.51|6648.09|6648.09|6640.15|6640.15|0
1597746600000|2020-08-18 10:30:00|6640.6|6640.6|6642.99|6642.99|6642.99|6642.99|6639.38|6639.38|0
1597746900000|2020-08-18 10:35:00|6642.04|6642.04|6650.08|6650.08|6650.17|6650.17|6642.04|6642.04|0
1597747200000|2020-08-18 10:40:00|6649.99|6649.99|6647.64|6647.64|6651.25|6651.25|6647.64|6647.64|0
1597747500000|2020-08-18 10:45:00|6653.06|6653.06|6653.06|6653.06|6653.06|6653.06|6651.25|6651.25|0
1597747800000|2020-08-18 10:50:00|6658.48|6658.48|6657.89|6657.89|6658.48|6658.48|6657.8|6657.8|0
1597748100000|2020-08-18 10:55:00|6658.2|6658.2|6667.14|6667.14|6667.54|6667.54|6656.71|6656.71|0
1597748400000|2020-08-18 11:00:00|6666.48|6666.48|6658.43|6658.43|6666.65|6666.65|6658.43|6658.43|0
1597748700000|2020-08-18 11:05:00|6658.75|6658.75|6651.26|6651.26|6660.55|6660.55|6650.89|6650.89|0
1597749000000|2020-08-18 11:10:00|6650.71|6650.71|6647.14|6647.14|6651.02|6651.02|6646.79|6646.79|0
1597749300000|2020-08-18 11:15:00|6648.95|6648.95|6646.83|6646.83|6648.95|6648.95|6646.83|6646.83|0
1597749600000|2020-08-18 11:20:00|6647.04|6647.04|6645.52|6645.52|6647.33|6647.33|6640.1|6640.1|0
1597749900000|2020-08-18 11:25:00|6645.17|6645.17|6641.6|6641.6|6645.3|6645.3|6641.6|6641.6|0
1597750200000|2020-08-18 11:30:00|6641.29|6641.29|6636.05|6636.05|6642.27|6642.27|6636.05|6636.05|0
1597750500000|2020-08-18 11:35:00|6634.24|6634.24|6635.64|6635.64|6635.87|6635.87|6634.06|6634.06|0
1597750800000|2020-08-18 11:40:00|6636.19|6636.19|6638.68|6638.68|6641.02|6641.02|6635.6|6635.6|0
1597751100000|2020-08-18 11:45:00|6638.03|6638.03|6629.06|6629.06|6638.09|6638.09|6629.06|6629.06|0
1597751400000|2020-08-18 11:50:00|6627.25|6627.25|6630.77|6630.77|6630.86|6630.86|6626.93|6626.93|0
1597751700000|2020-08-18 11:55:00|6630.68|6630.68|6626.35|6626.35|6630.86|6630.86|6626.35|6626.35|0
1597752000000|2020-08-18 12:00:00|6626.53|6626.53|6627.97|6627.97|6631.58|6631.58|6626.53|6626.53|0
1597752300000|2020-08-18 12:05:00|6628.84|6628.84|6634.53|6634.53|6636.25|6636.25|6628.84|6628.84|0
1597752600000|2020-08-18 12:10:00|6634.21|6634.21|6630.99|6630.99|6634.48|6634.48|6630.99|6630.99|0
1597752900000|2020-08-18 12:15:00|6630.76|6630.76|6641.51|6641.51|6641.51|6641.51|6630.58|6630.58|0
1597753200000|2020-08-18 12:20:00|6641.28|6641.28|6635.22|6635.22|6641.28|6641.28|6635.22|6635.22|0
1597753500000|2020-08-18 12:25:00|6635.04|6635.04|6635.22|6635.22|6635.22|6635.22|6635.04|6635.04|0
1597753800000|2020-08-18 12:30:00|6635.68|6635.68|6636.33|6636.33|6637.04|6637.04|6631.8|6631.8|0
1597754100000|2020-08-18 12:35:00|6641.75|6641.75|6635.38|6635.38|6642.06|6642.06|6635.38|6635.38|0
1597754400000|2020-08-18 12:40:00|6639|6639|6637.87|6637.87|6639|6639|6636.78|6636.78|0
1597754700000|2020-08-18 12:45:00|6637.64|6637.64|6629.96|6629.96|6637.64|6637.64|6629.96|6629.96|0
1597755000000|2020-08-18 12:50:00|6633.57|6633.57|6636.64|6636.64|6636.64|6636.64|6633.26|6633.26|0
1597755300000|2020-08-18 12:55:00|6634.84|6634.84|6632.08|6632.08|6634.84|6634.84|6632.08|6632.08|0
1597755600000|2020-08-18 13:00:00|6631.77|6631.77|6629.28|6629.28|6631.77|6631.77|6629.28|6629.28|0
1597755900000|2020-08-18 13:05:00|6627.47|6627.47|6632.89|6632.89|6633.21|6633.21|6627.47|6627.47|0
1597756200000|2020-08-18 13:10:00|6632.43|6632.43|6629.52|6629.52|6632.43|6632.43|6628.15|6628.15|0
1597756500000|2020-08-18 13:15:00|6627.71|6627.71|6627.08|6627.08|6628.89|6628.89|6623.47|6623.47|0
1597756800000|2020-08-18 13:20:00|6626.64|6626.64|6623.08|6623.08|6626.96|6626.96|6622.72|6622.72|0
1597757100000|2020-08-18 13:25:00|6622.9|6622.9|6624.58|6624.58|6624.89|6624.89|6622.56|6622.56|0
1597757400000|2020-08-18 13:30:00|6622.77|6622.77|6606.13|6606.13|6622.77|6622.77|6606.13|6606.13|0
1597757700000|2020-08-18 13:35:00|6609.75|6609.75|6604.43|6604.43|6613.36|6613.36|6604.43|6604.43|0
1597758000000|2020-08-18 13:40:00|6602.62|6602.62|6595.61|6595.61|6602.62|6602.62|6591.37|6591.37|0
1597758300000|2020-08-18 13:45:00|6592|6592|6599.43|6599.43|6600.35|6600.35|6590.82|6590.82|0
1597758600000|2020-08-18 13:50:00|6603.05|6603.05|6594.86|6594.86|6603.05|6603.05|6593.06|6593.06|0
1597758900000|2020-08-18 13:55:00|6596.67|6596.67|6584.48|6584.48|6598.97|6598.97|6582.68|6582.68|0
1597759200000|2020-08-18 14:00:00|6586.29|6586.29|6583.97|6583.97|6593.51|6593.51|6581.86|6581.86|0
1597759500000|2020-08-18 14:05:00|6585.78|6585.78|6566.24|6566.24|6586.05|6586.05|6562.8|6562.8|0
1597759800000|2020-08-18 14:10:00|6565.92|6565.92|6558.93|6558.93|6565.92|6565.92|6551.71|6551.71|0
1597760100000|2020-08-18 14:15:00|6559.25|6559.25|6560.27|6560.27|6567.9|6567.9|6559.07|6559.07|0
1597760400000|2020-08-18 14:20:00|6559.81|6559.81|6556.04|6556.04|6564.16|6564.16|6555.12|6555.12|0
1597760700000|2020-08-18 14:25:00|6550.62|6550.62|6550.38|6550.38|6557.63|6557.63|6548.46|6548.46|0
1597761000000|2020-08-18 14:30:00|6552.19|6552.19|6553.7|6553.7|6554.81|6554.81|6542.47|6542.47|0
1597761300000|2020-08-18 14:35:00|6550.09|6550.09|6550.65|6550.65|6551.9|6551.9|6548.28|6548.28|0
1597761600000|2020-08-18 14:40:00|6550.47|6550.47|6549.89|6549.89|6554.32|6554.32|6547.93|6547.93|0
1597761900000|2020-08-18 14:45:00|6546.28|6546.28|6539.93|6539.93|6552.82|6552.82|6539.2|6539.2|0
1597762200000|2020-08-18 14:50:00|6536.31|6536.31|6541.28|6541.28|6548.1|6548.1|6536.31|6536.31|0
1597762500000|2020-08-18 14:55:00|6541.47|6541.47|6555.37|6555.37|6555.74|6555.74|6536.94|6536.94|0
1597762800000|2020-08-18 15:00:00|6555.64|6555.64|6550.9|6550.9|6556.04|6556.04|6549.09|6549.09|0
1597763100000|2020-08-18 15:05:00|6551.45|6551.45|6550.88|6550.88|6552.32|6552.32|6545.12|6545.12|0
1597763400000|2020-08-18 15:10:00|6552.69|6552.69|6546.44|6546.44|6554.49|6554.49|6546.26|6546.26|0
1597763700000|2020-08-18 15:15:00|6546.35|6546.35|6543.74|6543.74|6549.56|6549.56|6541.93|6541.93|0
1597764000000|2020-08-18 15:20:00|6545.55|6545.55|6549.91|6549.91|6553.52|6553.52|6541.17|6541.17|0
1597764300000|2020-08-18 15:25:00|6549.82|6549.82|6550.88|6550.88|6555.83|6555.83|6544.47|6544.47|0
1597821300000|2020-08-19 07:15:00|6580.76|6580.76|6556.57|6556.57|6580.76|6580.76|6554.65|6554.65|0
1597821600000|2020-08-19 07:20:00|6551.15|6551.15|6527.04|6527.04|6551.15|6551.15|6527.04|6527.04|0
1597821900000|2020-08-19 07:25:00|6523.43|6523.43|6551.56|6551.56|6551.56|6551.56|6523.43|6523.43|0
1597822200000|2020-08-19 07:30:00|6558.79|6558.79|6574.22|6574.22|6582.61|6582.61|6556.98|6556.98|0
1597822500000|2020-08-19 07:35:00|6573.86|6573.86|6565.96|6565.96|6575.44|6575.44|6564.51|6564.51|0
1597822800000|2020-08-19 07:40:00|6562.35|6562.35|6567.08|6567.08|6570.7|6570.7|6551.74|6551.74|0
1597823100000|2020-08-19 07:45:00|6568.89|6568.89|6569.16|6569.16|6572.77|6572.77|6567.08|6567.08|0
1597823400000|2020-08-19 07:50:00|6569.79|6569.79|6580.68|6580.68|6582.48|6582.48|6560.76|6560.76|0
1597823700000|2020-08-19 07:55:00|6573.45|6573.45|6560.63|6560.63|6575.26|6575.26|6557.01|6557.01|0
1597824000000|2020-08-19 08:00:00|6564.24|6564.24|6563.79|6563.79|6566.04|6566.04|6554.76|6554.76|0
1597824300000|2020-08-19 08:05:00|6560.18|6560.18|6560.05|6560.05|6563.66|6563.66|6555.04|6555.04|0
1597824600000|2020-08-19 08:10:00|6556.44|6556.44|6558.06|6558.06|6560.05|6560.05|6554.63|6554.63|0
1597824900000|2020-08-19 08:15:00|6559.87|6559.87|6557.06|6557.06|6560.14|6560.14|6549.66|6549.66|0
1597825200000|2020-08-19 08:20:00|6557.38|6557.38|6563.79|6563.79|6563.79|6563.79|6556.56|6556.56|0
1597825500000|2020-08-19 08:25:00|6571.02|6571.02|6569.21|6569.21|6572.82|6572.82|6565.6|6565.6|0
1597825800000|2020-08-19 08:30:00|6567.4|6567.4|6561.98|6561.98|6567.4|6567.4|6560.18|6560.18|0
1597826100000|2020-08-19 08:35:00|6561.72|6561.72|6554.84|6554.84|6561.72|6561.72|6552.42|6552.42|0
1597826400000|2020-08-19 08:40:00|6562.07|6562.07|6550.17|6550.17|6562.07|6562.07|6544.75|6544.75|0
1597826700000|2020-08-19 08:45:00|6550.7|6550.7|6552.82|6552.82|6556.44|6556.44|6550.52|6550.52|0
1597827000000|2020-08-19 08:50:00|6560.05|6560.05|6564.77|6564.77|6564.77|6564.77|6560.05|6560.05|0
1597827300000|2020-08-19 08:55:00|6566.58|6566.58|6567.46|6567.46|6579.22|6579.22|6566.58|6566.58|0
1597827600000|2020-08-19 09:00:00|6571.08|6571.08|6562.92|6562.92|6573.06|6573.06|6562.92|6562.92|0
1597827900000|2020-08-19 09:05:00|6564.73|6564.73|6580.6|6580.6|6580.6|6580.6|6564.73|6564.73|0
1597828200000|2020-08-19 09:10:00|6582.41|6582.41|6581.36|6581.36|6587.42|6587.42|6580.6|6580.6|0
1597828500000|2020-08-19 09:15:00|6581.54|6581.54|6573.87|6573.87|6581.54|6581.54|6573.87|6573.87|0
1597828800000|2020-08-19 09:20:00|6575.67|6575.67|6575.8|6575.8|6579.59|6579.59|6575.67|6575.67|0
1597829100000|2020-08-19 09:25:00|6577.61|6577.61|6571.65|6571.65|6577.61|6577.61|6571.65|6571.65|0
1597829400000|2020-08-19 09:30:00|6573.46|6573.46|6566.44|6566.44|6573.46|6573.46|6566.24|6566.24|0
1597829700000|2020-08-19 09:35:00|6566.65|6566.65|6572.07|6572.07|6573.88|6573.88|6566.65|6566.65|0
1597830000000|2020-08-19 09:40:00|6568.46|6568.46|6565.59|6565.59|6568.46|6568.46|6561.97|6561.97|0
1597830300000|2020-08-19 09:45:00|6563.78|6563.78|6567.25|6567.25|6567.25|6567.25|6563.55|6563.55|0
1597830600000|2020-08-19 09:50:00|6565.45|6565.45|6569.76|6569.76|6569.76|6569.76|6563.64|6563.64|0
1597830900000|2020-08-19 09:55:00|6567.95|6567.95|6567.95|6567.95|6571.57|6571.57|6566.15|6566.15|0
1597831200000|2020-08-19 10:00:00|6566.15|6566.15|6566.02|6566.02|6567.95|6567.95|6562.09|6562.09|0
1597831500000|2020-08-19 10:05:00|6567.83|6567.83|6566.3|6566.3|6567.83|6567.83|6566.02|6566.02|0
1597831800000|2020-08-19 10:10:00|6566.03|6566.03|6564.14|6564.14|6566.03|6566.03|6564.14|6564.14|0
1597832100000|2020-08-19 10:15:00|6562.33|6562.33|6560.42|6560.42|6562.54|6562.54|6560.42|6560.42|0
1597832400000|2020-08-19 10:20:00|6558.61|6558.61|6556.8|6556.8|6558.61|6558.61|6555|6555|0
1597832700000|2020-08-19 10:25:00|6551.38|6551.38|6553.19|6553.19|6553.19|6553.19|6547.77|6547.77|0
1597833000000|2020-08-19 10:30:00|6555|6555|6557.12|6557.12|6557.12|6557.12|6553.19|6553.19|0
1597833300000|2020-08-19 10:35:00|6555.31|6555.31|6551.07|6551.07|6558.3|6558.3|6551.07|6551.07|0
1597833600000|2020-08-19 10:40:00|6554.68|6554.68|6560.83|6560.83|6560.83|6560.83|6554.68|6554.68|0
1597833900000|2020-08-19 10:45:00|6561.46|6561.46|6561.46|6561.46|6561.46|6561.46|6561.46|6561.46|0
1597834200000|2020-08-19 10:50:00|6560.83|6560.83|6558.37|6558.37|6560.83|6560.83|6558.37|6558.37|0
1597834500000|2020-08-19 10:55:00|6558.2|6558.2|6561.26|6561.26|6563.07|6563.07|6558.02|6558.02|0
1597834800000|2020-08-19 11:00:00|6560.31|6560.31|6551.42|6551.42|6566.39|6566.39|6551.42|6551.42|0
1597835100000|2020-08-19 11:05:00|6553.23|6553.23|6549.09|6549.09|6554.5|6554.5|6549.09|6549.09|0
1597835400000|2020-08-19 11:10:00|6543.67|6543.67|6541.54|6541.54|6543.67|6543.67|6540.05|6540.05|0
1597835700000|2020-08-19 11:15:00|6543.35|6543.35|6545.52|6545.52|6545.52|6545.52|6539.74|6539.74|0
1597836000000|2020-08-19 11:20:00|6547.33|6547.33|6543.72|6543.72|6547.33|6547.33|6543.72|6543.72|0
1597836300000|2020-08-19 11:25:00|6541.91|6541.91|6543.54|6543.54|6543.72|6543.72|6541.91|6541.91|0
1597836600000|2020-08-19 11:30:00|6543.32|6543.32|6544.43|6544.43|6546.24|6546.24|6542.19|6542.19|0
1597836900000|2020-08-19 11:35:00|6544.52|6544.52|6546.05|6546.05|6549.57|6549.57|6542.35|6542.35|0
1597837200000|2020-08-19 11:40:00|6547.86|6547.86|6547.08|6547.08|6550.7|6550.7|6545.28|6545.28|0
1597837500000|2020-08-19 11:45:00|6547.27|6547.27|6549.57|6549.57|6549.57|6549.57|6545.46|6545.46|0
1597837800000|2020-08-19 11:50:00|6549.66|6549.66|6551.43|6551.43|6551.43|6551.43|6549.44|6549.44|0
1597838100000|2020-08-19 11:55:00|6551.74|6551.74|6546.78|6546.78|6551.74|6551.74|6544.61|6544.61|0
1597838400000|2020-08-19 12:00:00|6543.16|6543.16|6550.27|6550.27|6555.69|6555.69|6543.16|6543.16|0
1597838700000|2020-08-19 12:05:00|6548.46|6548.46|6541.06|6541.06|6548.64|6548.64|6541.06|6541.06|0
1597839000000|2020-08-19 12:10:00|6541.38|6541.38|6536.44|6536.44|6541.38|6541.38|6532.56|6532.56|0
1597839300000|2020-08-19 12:15:00|6536.13|6536.13|6537.76|6537.76|6541.55|6541.55|6536.13|6536.13|0
1597839600000|2020-08-19 12:20:00|6537.44|6537.44|6527.65|6527.65|6538.07|6538.07|6527.65|6527.65|0
1597839900000|2020-08-19 12:25:00|6527.1|6527.1|6526.38|6526.38|6529.09|6529.09|6524.82|6524.82|0
1597840200000|2020-08-19 12:30:00|6525.84|6525.84|6526.75|6526.75|6529.81|6529.81|6525.84|6525.84|0
1597840500000|2020-08-19 12:35:00|6527.43|6527.43|6527.53|6527.53|6531.36|6531.36|6525.72|6525.72|0
1597840800000|2020-08-19 12:40:00|6529.34|6529.34|6524.45|6524.45|6531.36|6531.36|6524.14|6524.14|0
1597841100000|2020-08-19 12:45:00|6522.64|6522.64|6528.06|6528.06|6528.06|6528.06|6522.64|6522.64|0
1597841400000|2020-08-19 12:50:00|6526.26|6526.26|6523.5|6523.5|6526.26|6526.26|6518.08|6518.08|0
1597841700000|2020-08-19 12:55:00|6521.7|6521.7|6517.56|6517.56|6522.06|6522.06|6516.64|6516.64|0
1597842000000|2020-08-19 13:00:00|6517.25|6517.25|6516.83|6516.83|6520.31|6520.31|6516.47|6516.47|0
1597842300000|2020-08-19 13:05:00|6516.38|6516.38|6516.95|6516.95|6521.44|6521.44|6516.38|6516.38|0
1597842600000|2020-08-19 13:10:00|6518.75|6518.75|6521.58|6521.58|6523.86|6523.86|6514.82|6514.82|0
1597842900000|2020-08-19 13:15:00|6522.21|6522.21|6528.06|6528.06|6528.27|6528.27|6522.21|6522.21|0
1597843200000|2020-08-19 13:20:00|6529.86|6529.86|6529.42|6529.42|6532.94|6532.94|6529.42|6529.42|0
1597843500000|2020-08-19 13:25:00|6531.23|6531.23|6531.45|6531.45|6534.91|6534.91|6529.27|6529.27|0
1597843800000|2020-08-19 13:30:00|6533.25|6533.25|6525.74|6525.74|6536.51|6536.51|6516.85|6516.85|0
1597844100000|2020-08-19 13:35:00|6531.16|6531.16|6536.31|6536.31|6536.31|6536.31|6524.65|6524.65|0
1597844400000|2020-08-19 13:40:00|6534.5|6534.5|6537.62|6537.62|6539.52|6539.52|6534.5|6534.5|0
1597844700000|2020-08-19 13:45:00|6539.43|6539.43|6535.1|6535.1|6540.24|6540.24|6532.66|6532.66|0
1597845000000|2020-08-19 13:50:00|6536.9|6536.9|6540.62|6540.62|6544.68|6544.68|6532.17|6532.17|0
1597845300000|2020-08-19 13:55:00|6538.81|6538.81|6535.25|6535.25|6540.62|6540.62|6531.54|6531.54|0
1597845600000|2020-08-19 14:00:00|6533.44|6533.44|6534.19|6534.19|6540.29|6540.29|6533.44|6533.44|0
1597845900000|2020-08-19 14:05:00|6536|6536|6533.28|6533.28|6536|6536|6528.35|6528.35|0
1597846200000|2020-08-19 14:10:00|6533.1|6533.1|6544.47|6544.47|6548.09|6548.09|6531.65|6531.65|0
1597846500000|2020-08-19 14:15:00|6542.67|6542.67|6537.7|6537.7|6543.4|6543.4|6535.9|6535.9|0
1597846800000|2020-08-19 14:20:00|6537.97|6537.97|6540.22|6540.22|6540.54|6540.54|6534.49|6534.49|0
1597847100000|2020-08-19 14:25:00|6538.42|6538.42|6540.05|6540.05|6541.85|6541.85|6536.43|6536.43|0
1597847400000|2020-08-19 14:30:00|6540.22|6540.22|6549.35|6549.35|6554.77|6554.77|6540.14|6540.14|0
1597847700000|2020-08-19 14:35:00|6549.26|6549.26|6552.37|6552.37|6552.37|6552.37|6545.73|6545.73|0
1597848000000|2020-08-19 14:40:00|6555.98|6555.98|6554.58|6554.58|6556.39|6556.39|6552.46|6552.46|0
1597848300000|2020-08-19 14:45:00|6554.67|6554.67|6550.61|6550.61|6557.63|6557.63|6548.81|6548.81|0
1597848600000|2020-08-19 14:50:00|6550.84|6550.84|6553.48|6553.48|6555.1|6555.1|6549.68|6549.68|0
1597848900000|2020-08-19 14:55:00|6551.67|6551.67|6560.28|6560.28|6560.28|6560.28|6541.85|6541.85|0
1597849200000|2020-08-19 15:00:00|6560.46|6560.46|6557.7|6557.7|6562.08|6562.08|6555.89|6555.89|0
1597849500000|2020-08-19 15:05:00|6559.5|6559.5|6559.07|6559.07|6562.76|6562.76|6555.1|6555.1|0
1597849800000|2020-08-19 15:10:00|6558.89|6558.89|6552.41|6552.41|6561.28|6561.28|6549.86|6549.86|0
1597850100000|2020-08-19 15:15:00|6556.02|6556.02|6555.66|6555.66|6562.44|6562.44|6555.66|6555.66|0
1597850400000|2020-08-19 15:20:00|6556.03|6556.03|6556.43|6556.43|6558.81|6558.81|6551.6|6551.6|0
1597850700000|2020-08-19 15:25:00|6558.24|6558.24|6571.87|6571.87|6576.47|6576.47|6558.24|6558.24|0
1597907700000|2020-08-20 07:15:00|6588.7|6588.7|6560.6|6560.6|6596.33|6596.33|6538.12|6538.12|0
1597908000000|2020-08-20 07:20:00|6562.35|6562.35|6573.81|6573.81|6591.65|6591.65|6562.35|6562.35|0
1597908300000|2020-08-20 07:25:00|6574.25|6574.25|6563.96|6563.96|6579.67|6579.67|6552.62|6552.62|0
1597908600000|2020-08-20 07:30:00|6558.54|6558.54|6543.17|6543.17|6563.96|6563.96|6539.56|6539.56|0
1597908900000|2020-08-20 07:35:00|6544.98|6544.98|6549.27|6549.27|6554.88|6554.88|6541.23|6541.23|0
1597909200000|2020-08-20 07:40:00|6545.66|6545.66|6521.46|6521.46|6549.27|6549.27|6521.37|6521.37|0
1597909500000|2020-08-20 07:45:00|6525.07|6525.07|6519.65|6519.65|6553.98|6553.98|6516.04|6516.04|0
1597909800000|2020-08-20 07:50:00|6512.43|6512.43|6510.62|6510.62|6512.43|6512.43|6499.69|6499.69|0
1597910100000|2020-08-20 07:55:00|6511.88|6511.88|6487.67|6487.67|6512.2|6512.2|6483.84|6483.84|0
1597910400000|2020-08-20 08:00:00|6493.09|6493.09|6490.79|6490.79|6500.27|6500.27|6490.79|6490.79|0
1597910700000|2020-08-20 08:05:00|6488.99|6488.99|6503.71|6503.71|6503.71|6503.71|6483.57|6483.57|0
1597911000000|2020-08-20 08:10:00|6500.09|6500.09|6489.92|6489.92|6503.98|6503.98|6489.92|6489.92|0
1597911300000|2020-08-20 08:15:00|6489.24|6489.24|6482.08|6482.08|6491.15|6491.15|6465.33|6465.33|0
1597911600000|2020-08-20 08:20:00|6478.47|6478.47|6449.46|6449.46|6478.47|6478.47|6447.65|6447.65|0
1597911900000|2020-08-20 08:25:00|6445.84|6445.84|6442.2|6442.2|6450.72|6450.72|6439.57|6439.57|0
1597912200000|2020-08-20 08:30:00|6442.11|6442.11|6452.18|6452.18|6452.18|6452.18|6442.11|6442.11|0
1597912500000|2020-08-20 08:35:00|6450.37|6450.37|6480.24|6480.24|6482.05|6482.05|6450.37|6450.37|0
1597912800000|2020-08-20 08:40:00|6469.4|6469.4|6482.68|6482.68|6482.68|6482.68|6469.4|6469.4|0
1597913100000|2020-08-20 08:45:00|6479.07|6479.07|6460.11|6460.11|6481.73|6481.73|6460.11|6460.11|0
1597913400000|2020-08-20 08:50:00|6459.94|6459.94|6467.18|6467.18|6469.3|6469.3|6457.2|6457.2|0
1597913700000|2020-08-20 08:55:00|6463.56|6463.56|6461.46|6461.46|6473.74|6473.74|6459.95|6459.95|0
1597914000000|2020-08-20 09:00:00|6460.77|6460.77|6454.45|6454.45|6462.58|6462.58|6447.67|6447.67|0
1597914300000|2020-08-20 09:05:00|6458.06|6458.06|6463.62|6463.62|6467.23|6467.23|6456.61|6456.61|0
1597914600000|2020-08-20 09:10:00|6465.43|6465.43|6463.81|6463.81|6469.23|6469.23|6458.83|6458.83|0
1597914900000|2020-08-20 09:15:00|6464.9|6464.9|6457.32|6457.32|6467.33|6467.33|6457.23|6457.23|0
1597915200000|2020-08-20 09:20:00|6455.51|6455.51|6447.34|6447.34|6455.51|6455.51|6443.73|6443.73|0
1597915500000|2020-08-20 09:25:00|6445.53|6445.53|6451.95|6451.95|6451.95|6451.95|6445.53|6445.53|0
1597915800000|2020-08-20 09:30:00|6462.79|6462.79|6459.18|6459.18|6468.21|6468.21|6453.76|6453.76|0
1597916100000|2020-08-20 09:35:00|6460.99|6460.99|6460.99|6460.99|6462.79|6462.79|6460.99|6460.99|0
1597916400000|2020-08-20 09:40:00|6464.6|6464.6|6468.21|6468.21|6468.21|6468.21|6460.99|6460.99|0
1597916700000|2020-08-20 09:45:00|6464.6|6464.6|6457.37|6457.37|6464.6|6464.6|6457.37|6457.37|0
1597917000000|2020-08-20 09:50:00|6459.18|6459.18|6452.4|6452.4|6464.6|6464.6|6452.4|6452.4|0
1597917300000|2020-08-20 09:55:00|6453.03|6453.03|6446.3|6446.3|6453.03|6453.03|6444.5|6444.5|0
1597917600000|2020-08-20 10:00:00|6446.84|6446.84|6441.42|6441.42|6446.84|6446.84|6436|6436|0
1597917900000|2020-08-20 10:05:00|6437.81|6437.81|6434.91|6434.91|6437.81|6437.81|6430.98|6430.98|0
1597918200000|2020-08-20 10:10:00|6436.72|6436.72|6445.93|6445.93|6445.93|6445.93|6434.91|6434.91|0
1597918500000|2020-08-20 10:15:00|6447.74|6447.74|6452.25|6452.25|6452.25|6452.25|6444.75|6444.75|0
1597918800000|2020-08-20 10:20:00|6451.93|6451.93|6451.84|6451.84|6455.46|6455.46|6448.23|6448.23|0
1597919100000|2020-08-20 10:25:00|6450.04|6450.04|6437.75|6437.75|6450.04|6450.04|6437.39|6437.39|0
1597919400000|2020-08-20 10:30:00|6438.3|6438.3|6448.51|6448.51|6448.51|6448.51|6437.75|6437.75|0
1597919700000|2020-08-20 10:35:00|6452.12|6452.12|6447.74|6447.74|6456.1|6456.1|6447.74|6447.74|0
1597920000000|2020-08-20 10:40:00|6447.56|6447.56|6446.93|6446.93|6447.56|6447.56|6446.93|6446.93|0
1597920300000|2020-08-20 10:45:00|6446.49|6446.49|6437.5|6437.5|6446.81|6446.81|6437.32|6437.32|0
1597920600000|2020-08-20 10:50:00|6435.69|6435.69|6441.66|6441.66|6442.92|6442.92|6430.27|6430.27|0
1597920900000|2020-08-20 10:55:00|6445.27|6445.27|6440.17|6440.17|6445.9|6445.9|6439.85|6439.85|0
1597921200000|2020-08-20 11:00:00|6439.8|6439.8|6434.18|6434.18|6439.8|6439.8|6430.77|6430.77|0
1597921500000|2020-08-20 11:05:00|6428.76|6428.76|6440.78|6440.78|6440.78|6440.78|6428.45|6428.45|0
1597921800000|2020-08-20 11:10:00|6442.59|6442.59|6441.47|6441.47|6442.59|6442.59|6432.44|6432.44|0
1597922100000|2020-08-20 11:15:00|6443.27|6443.27|6425.21|6425.21|6443.27|6443.27|6425.21|6425.21|0
1597922400000|2020-08-20 11:20:00|6424.58|6424.58|6424.31|6424.31|6428.19|6428.19|6420.96|6420.96|0
1597922700000|2020-08-20 11:25:00|6420.7|6420.7|6426.12|6426.12|6426.12|6426.12|6420.7|6420.7|0
1597923000000|2020-08-20 11:30:00|6431.54|6431.54|6434.06|6434.06|6438.76|6438.76|6431.54|6431.54|0
1597923300000|2020-08-20 11:35:00|6435.86|6435.86|6426.83|6426.83|6435.86|6435.86|6426.83|6426.83|0
1597923600000|2020-08-20 11:40:00|6417.8|6417.8|6417.53|6417.53|6419.34|6419.34|6415.72|6415.72|0
1597923900000|2020-08-20 11:45:00|6418.08|6418.08|6421.51|6421.51|6426.93|6426.93|6417.71|6417.71|0
1597924200000|2020-08-20 11:50:00|6416.09|6416.09|6410.4|6410.4|6416.09|6416.09|6410.4|6410.4|0
1597924500000|2020-08-20 11:55:00|6415.82|6415.82|6408.59|6408.59|6415.82|6415.82|6403.18|6403.18|0
1597924800000|2020-08-20 12:00:00|6410.4|6410.4|6410.81|6410.81|6414.01|6414.01|6410.18|6410.18|0
1597925100000|2020-08-20 12:05:00|6411.12|6411.12|6401.77|6401.77|6412.93|6412.93|6398.16|6398.16|0
1597925400000|2020-08-20 12:10:00|6400.4|6400.4|6413.4|6413.4|6413.4|6413.4|6399.63|6399.63|0
1597925700000|2020-08-20 12:15:00|6417.01|6417.01|6427.85|6427.85|6429.66|6429.66|6417.01|6417.01|0
1597926000000|2020-08-20 12:20:00|6426.05|6426.05|6416.7|6416.7|6426.05|6426.05|6416.7|6416.7|0
1597926300000|2020-08-20 12:25:00|6417.33|6417.33|6426.91|6426.91|6427.54|6427.54|6416.07|6416.07|0
1597926600000|2020-08-20 12:30:00|6423.29|6423.29|6410.74|6410.74|6423.29|6423.29|6407.04|6407.04|0
1597926900000|2020-08-20 12:35:00|6408.93|6408.93|6414.67|6414.67|6416.47|6416.47|6407.44|6407.44|0
1597927200000|2020-08-20 12:40:00|6412.86|6412.86|6419|6419|6419|6419|6409.25|6409.25|0
1597927500000|2020-08-20 12:45:00|6418.82|6418.82|6420.72|6420.72|6420.72|6420.72|6417.1|6417.1|0
1597927800000|2020-08-20 12:50:00|6422.52|6422.52|6420.4|6420.4|6424.33|6424.33|6420.4|6420.4|0
1597928100000|2020-08-20 12:55:00|6420.31|6420.31|6429.34|6429.34|6429.34|6429.34|6418.5|6418.5|0
1597928400000|2020-08-20 13:00:00|6425.73|6425.73|6436.57|6436.57|6436.57|6436.57|6425.73|6425.73|0
1597928700000|2020-08-20 13:05:00|6432.96|6432.96|6432.69|6432.69|6433.64|6433.64|6430.03|6430.03|0
1597929000000|2020-08-20 13:10:00|6432.52|6432.52|6432.52|6432.52|6432.52|6432.52|6430.71|6430.71|0
1597929300000|2020-08-20 13:15:00|6430.71|6430.71|6430.71|6430.71|6432.52|6432.52|6428.9|6428.9|0
1597929600000|2020-08-20 13:20:00|6432.52|6432.52|6437.94|6437.94|6437.94|6437.94|6428.9|6428.9|0
1597929900000|2020-08-20 13:25:00|6437.62|6437.62|6435.5|6435.5|6439.43|6439.43|6434.01|6434.01|0
1597930200000|2020-08-20 13:30:00|6433.69|6433.69|6450.67|6450.67|6450.67|6450.67|6433.69|6433.69|0
1597930500000|2020-08-20 13:35:00|6447.06|6447.06|6446.06|6446.06|6455.09|6455.09|6446.06|6446.06|0
1597930800000|2020-08-20 13:40:00|6442.44|6442.44|6438.83|6438.83|6442.44|6442.44|6429.8|6429.8|0
1597931100000|2020-08-20 13:45:00|6440.64|6440.64|6446.87|6446.87|6448.67|6448.67|6440.64|6440.64|0
1597931400000|2020-08-20 13:50:00|6448.67|6448.67|6456.89|6456.89|6460.5|6460.5|6445.42|6445.42|0
1597931700000|2020-08-20 13:55:00|6453.27|6453.27|6453.99|6453.99|6453.99|6453.99|6444.42|6444.42|0
1597932000000|2020-08-20 14:00:00|6452.19|6452.19|6448.49|6448.49|6455.8|6455.8|6444.96|6444.96|0
1597932300000|2020-08-20 14:05:00|6435.84|6435.84|6437.78|6437.78|6437.78|6437.78|6426.81|6426.81|0
1597932600000|2020-08-20 14:10:00|6435.98|6435.98|6430.01|6430.01|6435.98|6435.98|6426.4|6426.4|0
1597932900000|2020-08-20 14:15:00|6428.21|6428.21|6442.1|6442.1|6442.54|6442.54|6428.09|6428.09|0
1597933200000|2020-08-20 14:20:00|6441.89|6441.89|6441.02|6441.02|6446.44|6446.44|6441.02|6441.02|0
1597933500000|2020-08-20 14:25:00|6439.21|6439.21|6441.19|6441.19|6444.81|6444.81|6439.21|6439.21|0
1597933800000|2020-08-20 14:30:00|6444.81|6444.81|6443.8|6443.8|6447.41|6447.41|6440.18|6440.18|0
1597934100000|2020-08-20 14:35:00|6445.6|6445.6|6443.58|6443.58|6450.54|6450.54|6441.51|6441.51|0
1597934400000|2020-08-20 14:40:00|6439.97|6439.97|6433.03|6433.03|6440.52|6440.52|6431.86|6431.86|0
1597934700000|2020-08-20 14:45:00|6434.84|6434.84|6438.54|6438.54|6440.26|6440.26|6433.03|6433.03|0
1597935000000|2020-08-20 14:50:00|6438.23|6438.23|6424.82|6424.82|6438.23|6438.23|6424.82|6424.82|0
1597935300000|2020-08-20 14:55:00|6425|6425|6422.34|6422.34|6430.06|6430.06|6420.53|6420.53|0
1597935600000|2020-08-20 15:00:00|6420.53|6420.53|6415.61|6415.61|6420.53|6420.53|6410.41|6410.41|0
1597935900000|2020-08-20 15:05:00|6417.42|6417.42|6413.13|6413.13|6417.42|6417.42|6409.52|6409.52|0
1597936200000|2020-08-20 15:10:00|6412.95|6412.95|6413.44|6413.44|6422.48|6422.48|6412.95|6412.95|0
1597936500000|2020-08-20 15:15:00|6415.24|6415.24|6407.75|6407.75|6415.24|6415.24|6404.18|6404.18|0
1597936800000|2020-08-20 15:20:00|6409.56|6409.56|6416.33|6416.33|6416.33|6416.33|6403.68|6403.68|0
1597937100000|2020-08-20 15:25:00|6418.13|6418.13|6424|6424|6429.65|6429.65|6418.13|6418.13|0
1597994100000|2020-08-21 07:15:00|6452.07|6452.07|6436.16|6436.16|6452.07|6452.07|6425.32|6425.32|0
1597994400000|2020-08-21 07:20:00|6434.35|6434.35|6432.91|6432.91|6436.16|6436.16|6413.04|6413.04|0
1597994700000|2020-08-21 07:25:00|6438.33|6438.33|6434.89|6434.89|6445.55|6445.55|6427.67|6427.67|0
1597995000000|2020-08-21 07:30:00|6443.93|6443.93|6451.15|6451.15|6458.38|6458.38|6434.89|6434.89|0
1597995300000|2020-08-21 07:35:00|6447.54|6447.54|6456.84|6456.84|6460.45|6460.45|6447.54|6447.54|0
1597995600000|2020-08-21 07:40:00|6458.65|6458.65|6444.19|6444.19|6460.45|6460.45|6444.19|6444.19|0
1597995900000|2020-08-21 07:45:00|6451.42|6451.42|6437.15|6437.15|6451.42|6451.42|6437.15|6437.15|0
1597996200000|2020-08-21 07:50:00|6438.96|6438.96|6438.75|6438.75|6442.57|6442.57|6438.75|6438.75|0
1597996500000|2020-08-21 07:55:00|6436.95|6436.95|6440.56|6440.56|6449.59|6449.59|6436.95|6436.95|0
1597996800000|2020-08-21 08:00:00|6438.75|6438.75|6420.41|6420.41|6438.75|6438.75|6420.41|6420.41|0
1597997100000|2020-08-21 08:05:00|6425.83|6425.83|6432.52|6432.52|6435.04|6435.04|6425.64|6425.64|0
1597997400000|2020-08-21 08:10:00|6428.9|6428.9|6419.06|6419.06|6428.9|6428.9|6417.26|6417.26|0
1597997700000|2020-08-21 08:15:00|6419.71|6419.71|6423.18|6423.18|6433.07|6433.07|6419.71|6419.71|0
1597998000000|2020-08-21 08:20:00|6421.37|6421.37|6435.97|6435.97|6435.97|6435.97|6420.74|6420.74|0
1597998300000|2020-08-21 08:25:00|6441.39|6441.39|6432.53|6432.53|6442.03|6442.03|6432.53|6432.53|0
1597998600000|2020-08-21 08:30:00|6430.72|6430.72|6425.57|6425.57|6434.6|6434.6|6421.95|6421.95|0
1597998900000|2020-08-21 08:35:00|6423.76|6423.76|6414.73|6414.73|6423.76|6423.76|6414.73|6414.73|0
1597999200000|2020-08-21 08:40:00|6412.92|6412.92|6411.19|6411.19|6413.01|6413.01|6411.19|6411.19|0
1597999500000|2020-08-21 08:45:00|6409.39|6409.39|6413.18|6413.18|6414.98|6414.98|6407.76|6407.76|0
1597999800000|2020-08-21 08:50:00|6414.44|6414.44|6409.24|6409.24|6414.44|6414.44|6409.24|6409.24|0
1598000100000|2020-08-21 08:55:00|6409.55|6409.55|6409.55|6409.55|6409.87|6409.87|6409.55|6409.55|0
1598000400000|2020-08-21 09:00:00|6414.97|6414.97|6405.67|6405.67|6414.97|6414.97|6405.67|6405.67|0
1598000700000|2020-08-21 09:05:00|6406.58|6406.58|6415.8|6415.8|6415.8|6415.8|6404.78|6404.78|0
1598001300000|2020-08-21 09:15:00|6428.45|6428.45|6439.28|6439.28|6439.28|6439.28|6421.22|6421.22|0
1598001600000|2020-08-21 09:20:00|6441.09|6441.09|6441.04|6441.04|6442.9|6442.9|6438.97|6438.97|0
1598001900000|2020-08-21 09:25:00|6440.86|6440.86|6442.31|6442.31|6446.28|6446.28|6440.86|6440.86|0
1598002200000|2020-08-21 09:30:00|6442.66|6442.66|6445.91|6445.91|6446.28|6446.28|6442.66|6442.66|0
1598002500000|2020-08-21 09:35:00|6449.53|6449.53|6456.93|6456.93|6458.38|6458.38|6449.53|6449.53|0
1598002800000|2020-08-21 09:40:00|6458.74|6458.74|6474.52|6474.52|6474.52|6474.52|6458.74|6458.74|0
1598003100000|2020-08-21 09:45:00|6478.13|6478.13|6485.36|6485.36|6485.36|6485.36|6478.13|6478.13|0
1598003400000|2020-08-21 09:50:00|6490.78|6490.78|6477.86|6477.86|6494.39|6494.39|6477.86|6477.86|0
1598003700000|2020-08-21 09:55:00|6479.67|6479.67|6471.84|6471.84|6482.68|6482.68|6462.81|6462.81|0
1598004000000|2020-08-21 10:00:00|6475.45|6475.45|6465.77|6465.77|6476.61|6476.61|6447.7|6447.7|0
1598004300000|2020-08-21 10:05:00|6480.22|6480.22|6482.03|6482.03|6483.83|6483.83|6480.22|6480.22|0
1598004600000|2020-08-21 10:10:00|6485.64|6485.64|6487.45|6487.45|6487.45|6487.45|6480.22|6480.22|0
1598004900000|2020-08-21 10:15:00|6485.64|6485.64|6468.22|6468.22|6487.45|6487.45|6464.6|6464.6|0
1598005200000|2020-08-21 10:20:00|6467.27|6467.27|6454.32|6454.32|6467.27|6467.27|6452.34|6452.34|0
1598005500000|2020-08-21 10:25:00|6452.51|6452.51|6459.83|6459.83|6461.37|6461.37|6448.72|6448.72|0
1598005800000|2020-08-21 10:30:00|6460.1|6460.1|6467.66|6467.66|6470.96|6470.96|6460.1|6460.1|0
1598006100000|2020-08-21 10:35:00|6465.86|6465.86|6460.62|6460.62|6466.04|6466.04|6458.81|6458.81|0
1598006400000|2020-08-21 10:40:00|6458.81|6458.81|6460.87|6460.87|6462.68|6462.68|6450.03|6450.03|0
1598006700000|2020-08-21 10:45:00|6461.24|6461.24|6465.86|6465.86|6465.86|6465.86|6449.65|6449.65|0
1598007000000|2020-08-21 10:50:00|6464.05|6464.05|6457.36|6457.36|6467.65|6467.65|6457.36|6457.36|0
1598007300000|2020-08-21 10:55:00|6455.55|6455.55|6446.62|6446.62|6455.64|6455.64|6446.62|6446.62|0
1598007600000|2020-08-21 11:00:00|6445.97|6445.97|6440.93|6440.93|6450.14|6450.14|6439.3|6439.3|0
1598007900000|2020-08-21 11:05:00|6439.12|6439.12|6434.47|6434.47|6442.02|6442.02|6431.18|6431.18|0
1598008200000|2020-08-21 11:10:00|6430.86|6430.86|6433.67|6433.67|6437.28|6437.28|6421.83|6421.83|0
1598008500000|2020-08-21 11:15:00|6435.48|6435.48|6438.77|6438.77|6440.9|6440.9|6430.06|6430.06|0
1598008800000|2020-08-21 11:20:00|6435.16|6435.16|6434.34|6434.34|6436.15|6436.15|6428.74|6428.74|0
1598009100000|2020-08-21 11:25:00|6439.76|6439.76|6437.96|6437.96|6441.57|6441.57|6434.34|6434.34|0
1598009400000|2020-08-21 11:30:00|6436.15|6436.15|6428.07|6428.07|6439.76|6439.76|6428.07|6428.07|0
1598009700000|2020-08-21 11:35:00|6422.65|6422.65|6426.44|6426.44|6431.86|6431.86|6417.23|6417.23|0
1598010000000|2020-08-21 11:40:00|6424.64|6424.64|6422.83|6422.83|6424.64|6424.64|6422.83|6422.83|0
1598010300000|2020-08-21 11:45:00|6421.02|6421.02|6410.6|6410.6|6426.18|6426.18|6410.6|6410.6|0
1598010600000|2020-08-21 11:50:00|6406.99|6406.99|6405.18|6405.18|6410.6|6410.6|6403.37|6403.37|0
1598010900000|2020-08-21 11:55:00|6404.04|6404.04|6401.92|6401.92|6407.34|6407.34|6400.42|6400.42|0
1598011200000|2020-08-21 12:00:00|6403.72|6403.72|6383.04|6383.04|6403.72|6403.72|6380.58|6380.58|0
1598011500000|2020-08-21 12:05:00|6381.23|6381.23|6374.18|6374.18|6390.44|6390.44|6374.18|6374.18|0
1598011800000|2020-08-21 12:10:00|6370.57|6370.57|6362.66|6362.66|6372.37|6372.37|6362.66|6362.66|0
1598012100000|2020-08-21 12:15:00|6360.85|6360.85|6371.06|6371.06|6372.33|6372.33|6359.05|6359.05|0
1598012400000|2020-08-21 12:20:00|6367.44|6367.44|6354.66|6354.66|6367.44|6367.44|6349.06|6349.06|0
1598012700000|2020-08-21 12:25:00|6356.46|6356.46|6358.5|6358.5|6361.88|6361.88|6354.88|6354.88|0
1598013000000|2020-08-21 12:30:00|6359.44|6359.44|6357.11|6357.11|6359.88|6359.88|6355.3|6355.3|0
1598013300000|2020-08-21 12:35:00|6355.3|6355.3|6360.28|6360.28|6360.28|6360.28|6354.84|6354.84|0
1598013600000|2020-08-21 12:40:00|6358.48|6358.48|6355.18|6355.18|6358.48|6358.48|6354.55|6354.55|0
1598013900000|2020-08-21 12:45:00|6353.37|6353.37|6353.15|6353.15|6358.57|6358.57|6347.95|6347.95|0
1598014200000|2020-08-21 12:50:00|6354.67|6354.67|6348.11|6348.11|6354.67|6354.67|6347.44|6347.44|0
1598014500000|2020-08-21 12:55:00|6349.91|6349.91|6337.15|6337.15|6350.23|6350.23|6337.15|6337.15|0
1598014800000|2020-08-21 13:00:00|6340.76|6340.76|6335.29|6335.29|6344.37|6344.37|6335.29|6335.29|0
1598015100000|2020-08-21 13:05:00|6335.38|6335.38|6355.25|6355.25|6355.25|6355.25|6335.38|6335.38|0
1598015400000|2020-08-21 13:10:00|6353.45|6353.45|6360.53|6360.53|6360.53|6360.53|6347.59|6347.59|0
1598015700000|2020-08-21 13:15:00|6362.35|6362.35|6374.24|6374.24|6374.24|6374.24|6362.35|6362.35|0
1598016000000|2020-08-21 13:20:00|6376.3|6376.3|6378.77|6378.77|6379.91|6379.91|6376.3|6376.3|0
1598016300000|2020-08-21 13:25:00|6382.38|6382.38|6376.03|6376.03|6383.25|6383.25|6373.35|6373.35|0
1598016600000|2020-08-21 13:30:00|6377.83|6377.83|6389.08|6389.08|6390.89|6390.89|6370.83|6370.83|0
1598016900000|2020-08-21 13:35:00|6390.89|6390.89|6390.73|6390.73|6398.43|6398.43|6390.73|6390.73|0
1598017200000|2020-08-21 13:40:00|6388.92|6388.92|6377.43|6377.43|6390.73|6390.73|6375.62|6375.62|0
1598017500000|2020-08-21 13:45:00|6379.23|6379.23|6403.34|6403.34|6408.76|6408.76|6379.23|6379.23|0
1598017800000|2020-08-21 13:50:00|6401.54|6401.54|6400.36|6400.36|6405.15|6405.15|6392.5|6392.5|0
1598018100000|2020-08-21 13:55:00|6398.56|6398.56|6394.46|6394.46|6403.49|6403.49|6391.63|6391.63|0
1598018400000|2020-08-21 14:00:00|6390.85|6390.85|6407.2|6407.2|6416.23|6416.23|6390.85|6390.85|0
1598018700000|2020-08-21 14:05:00|6401.78|6401.78|6433.66|6433.66|6437.09|6437.09|6401.78|6401.78|0
1598019000000|2020-08-21 14:10:00|6431.85|6431.85|6419.43|6419.43|6433.66|6433.66|6419.21|6419.21|0
1598019300000|2020-08-21 14:15:00|6423.05|6423.05|6424.31|6424.31|6426.34|6426.34|6422.41|6422.41|0
1598019600000|2020-08-21 14:20:00|6422.5|6422.5|6421.13|6421.13|6424.31|6424.31|6413.47|6413.47|0
1598019900000|2020-08-21 14:25:00|6420.82|6420.82|6425.25|6425.25|6428.87|6428.87|6419.01|6419.01|0
1598020200000|2020-08-21 14:30:00|6425.88|6425.88|6441.13|6441.13|6441.13|6441.13|6425.88|6425.88|0
1598020500000|2020-08-21 14:35:00|6442.93|6442.93|6442.89|6442.89|6448.09|6448.09|6441.09|6441.09|0
1598020800000|2020-08-21 14:40:00|6444.7|6444.7|6450.44|6450.44|6450.44|6450.44|6441.4|6441.4|0
1598021100000|2020-08-21 14:45:00|6450.75|6450.75|6451.07|6451.07|6451.07|6451.07|6445.33|6445.33|0
1598021400000|2020-08-21 14:50:00|6451.72|6451.72|6453.68|6453.68|6459.16|6459.16|6451.72|6451.72|0
1598021700000|2020-08-21 14:55:00|6451.88|6451.88|6455.65|6455.65|6461.02|6461.02|6451.88|6451.88|0
1598022000000|2020-08-21 15:00:00|6452.04|6452.04|6450.58|6450.58|6452.72|6452.72|6446.34|6446.34|0
1598022300000|2020-08-21 15:05:00|6452.38|6452.38|6453.53|6453.53|6455.34|6455.34|6449.74|6449.74|0
1598022600000|2020-08-21 15:10:00|6455.34|6455.34|6456.18|6456.18|6458.53|6458.53|6451.99|6451.99|0
1598022900000|2020-08-21 15:15:00|6454.37|6454.37|6455.19|6455.19|6462.73|6462.73|6453.06|6453.06|0
1598023200000|2020-08-21 15:20:00|6453.38|6453.38|6470.75|6470.75|6472.55|6472.55|6453.15|6453.15|0
1598023500000|2020-08-21 15:25:00|6468.94|6468.94|6467.17|6467.17|6476.12|6476.12|6467.17|6467.17|0
1598253300000|2020-08-24 07:15:00|6576.76|6576.76|6572.38|6572.38|6585.51|6585.51|6572.15|6572.15|0
1598253600000|2020-08-24 07:20:00|6575.99|6575.99|6588.54|6588.54|6590.35|6590.35|6575.67|6575.67|0
1598253900000|2020-08-24 07:25:00|6588.27|6588.27|6574.85|6574.85|6589.31|6589.31|6571.24|6571.24|0
1598254200000|2020-08-24 07:30:00|6576.66|6576.66|6586.97|6586.97|6596.53|6596.53|6576.66|6576.66|0
1598254500000|2020-08-24 07:35:00|6587.23|6587.23|6588.68|6588.68|6596.27|6596.27|6585.07|6585.07|0
1598254800000|2020-08-24 07:40:00|6586.88|6586.88|6585.07|6585.07|6592.3|6592.3|6579.65|6579.65|0
1598255100000|2020-08-24 07:45:00|6585.34|6585.34|6568.95|6568.95|6588.41|6588.41|6568.95|6568.95|0
1598255400000|2020-08-24 07:50:00|6567.14|6567.14|6579.24|6579.24|6579.79|6579.79|6565.34|6565.34|0
1598255700000|2020-08-24 07:55:00|6577.44|6577.44|6571.7|6571.7|6579.24|6579.24|6571.7|6571.7|0
1598256000000|2020-08-24 08:00:00|6573.51|6573.51|6574.37|6574.37|6580.29|6580.29|6572.12|6572.12|0
1598256300000|2020-08-24 08:05:00|6574.19|6574.19|6565.88|6565.88|6574.19|6574.19|6565.88|6565.88|0
1598256600000|2020-08-24 08:10:00|6562.27|6562.27|6569.18|6569.18|6571.3|6571.3|6562.27|6562.27|0
1598256900000|2020-08-24 08:15:00|6570.98|6570.98|6564.66|6564.66|6574.6|6574.6|6564.66|6564.66|0
1598257200000|2020-08-24 08:20:00|6568.28|6568.28|6570.08|6570.08|6573.7|6573.7|6568.28|6568.28|0
1598257500000|2020-08-24 08:25:00|6566.47|6566.47|6570.63|6570.63|6570.63|6570.63|6562.86|6562.86|0
1598257800000|2020-08-24 08:30:00|6572.43|6572.43|6571.99|6571.99|6576.49|6576.49|6571.07|6571.07|0
1598258100000|2020-08-24 08:35:00|6573.79|6573.79|6573.26|6573.26|6579.21|6579.21|6573.26|6573.26|0
1598258400000|2020-08-24 08:40:00|6578.68|6578.68|6584.54|6584.54|6588.25|6588.25|6576.87|6576.87|0
1598258700000|2020-08-24 08:45:00|6586.35|6586.35|6591.23|6591.23|6591.23|6591.23|6582.74|6582.74|0
1598259000000|2020-08-24 08:50:00|6594.84|6594.84|6591.05|6591.05|6594.84|6594.84|6591.05|6591.05|0
1598259300000|2020-08-24 08:55:00|6594.66|6594.66|6599.81|6599.81|6600.08|6600.08|6594.66|6594.66|0
1598259600000|2020-08-24 09:00:00|6598.01|6598.01|6604.96|6604.96|6605.23|6605.23|6594.39|6594.39|0
1598259900000|2020-08-24 09:05:00|6606.77|6606.77|6606.59|6606.59|6610.21|6610.21|6604.79|6604.79|0
1598260200000|2020-08-24 09:10:00|6610.21|6610.21|6613.19|6613.19|6613.19|6613.19|6610.21|6610.21|0
1598260500000|2020-08-24 09:15:00|6613.37|6613.37|6609.93|6609.93|6613.63|6613.63|6608.12|6608.12|0
1598260800000|2020-08-24 09:20:00|6611.74|6611.74|6617.16|6617.16|6617.16|6617.16|6611.74|6611.74|0
1598261100000|2020-08-24 09:25:00|6618.96|6618.96|6619.02|6619.02|6619.02|6619.02|6615.41|6615.41|0
1598261400000|2020-08-24 09:30:00|6619.97|6619.97|6615.22|6615.22|6619.97|6619.97|6613.41|6613.41|0
1598261700000|2020-08-24 09:35:00|6614.27|6614.27|6616.75|6616.75|6616.75|6616.75|6613.9|6613.9|0
1598262000000|2020-08-24 09:40:00|6616.84|6616.84|6631.85|6631.85|6631.85|6631.85|6616.26|6616.26|0
1598262300000|2020-08-24 09:45:00|6632.31|6632.31|6625.05|6625.05|6632.4|6632.4|6620.73|6620.73|0
1598262600000|2020-08-24 09:50:00|6625.5|6625.5|6615.63|6615.63|6626.37|6626.37|6615.63|6615.63|0
1598262900000|2020-08-24 09:55:00|6619.25|6619.25|6620.74|6620.74|6621.05|6621.05|6619.25|6619.25|0
1598263200000|2020-08-24 10:00:00|6622.54|6622.54|6623.14|6623.14|6625.84|6625.84|6621.91|6621.91|0
1598263500000|2020-08-24 10:05:00|6622.91|6622.91|6619.74|6619.74|6622.91|6622.91|6615.69|6615.69|0
1598263800000|2020-08-24 10:10:00|6619.52|6619.52|6615|6615|6619.52|6619.52|6615|6615|0
1598264100000|2020-08-24 10:15:00|6613.19|6613.19|6612.66|6612.66|6614.91|6614.91|6611.29|6611.29|0
1598264400000|2020-08-24 10:20:00|6614.47|6614.47|6612.66|6612.66|6614.47|6614.47|6609.05|6609.05|0
1598264700000|2020-08-24 10:25:00|6616.28|6616.28|6616.28|6616.28|6616.28|6616.28|6616.28|6616.28|0
1598265000000|2020-08-24 10:30:00|6616.46|6616.46|6615.32|6615.32|6619.03|6619.03|6615.32|6615.32|0
1598265300000|2020-08-24 10:35:00|6615.55|6615.55|6621.26|6621.26|6621.26|6621.26|6615.55|6615.55|0
1598265600000|2020-08-24 10:40:00|6621.47|6621.47|6620|6620|6621.8|6621.8|6620|6620|0
1598265900000|2020-08-24 10:45:00|6620.27|6620.27|6616.78|6616.78|6627.58|6627.58|6616.78|6616.78|0
1598266200000|2020-08-24 10:50:00|6618.59|6618.59|6616.47|6616.47|6618.59|6618.59|6613.17|6613.17|0
1598266500000|2020-08-24 10:55:00|6616.78|6616.78|6613.67|6613.67|6616.78|6616.78|6611.86|6611.86|0
1598266800000|2020-08-24 11:00:00|6617.28|6617.28|6617.43|6617.43|6619.24|6619.24|6616.37|6616.37|0
1598267100000|2020-08-24 11:05:00|6619.24|6619.24|6621.67|6621.67|6621.67|6621.67|6619.24|6619.24|0
1598267400000|2020-08-24 11:10:00|6619.87|6619.87|6627.09|6627.09|6627.09|6627.09|6619.87|6619.87|0
1598267700000|2020-08-24 11:15:00|6625.29|6625.29|6625.29|6625.29|6625.29|6625.29|6625.11|6625.11|0
1598268000000|2020-08-24 11:20:00|6625.2|6625.2|6621.58|6621.58|6625.2|6625.2|6621.58|6621.58|0
1598268300000|2020-08-24 11:25:00|6621.15|6621.15|6620.7|6620.7|6622.24|6622.24|6620.43|6620.43|0
1598268600000|2020-08-24 11:30:00|6620.52|6620.52|6624.13|6624.13|6624.13|6624.13|6620.52|6620.52|0
1598268900000|2020-08-24 11:35:00|6625.94|6625.94|6627.75|6627.75|6629.55|6629.55|6625.94|6625.94|0
1598269200000|2020-08-24 11:40:00|6628.06|6628.06|6626.67|6626.67|6628.06|6628.06|6620.7|6620.7|0
1598269500000|2020-08-24 11:45:00|6628.48|6628.48|6625.81|6625.81|6628.48|6628.48|6625.18|6625.18|0
1598269800000|2020-08-24 11:50:00|6624.72|6624.72|6621.42|6621.42|6624.72|6624.72|6619.3|6619.3|0
1598270100000|2020-08-24 11:55:00|6619.62|6619.62|6636.69|6636.69|6636.69|6636.69|6619.44|6619.44|0
1598270400000|2020-08-24 12:00:00|6634.89|6634.89|6629.05|6629.05|6635.2|6635.2|6626.39|6626.39|0
1598270700000|2020-08-24 12:05:00|6630.86|6630.86|6622.79|6622.79|6631.08|6631.08|6622.79|6622.79|0
1598271000000|2020-08-24 12:10:00|6620.98|6620.98|6620.07|6620.07|6620.98|6620.98|6619.88|6619.88|0
1598271300000|2020-08-24 12:15:00|6621.87|6621.87|6623.96|6623.96|6624.18|6624.18|6618.04|6618.04|0
1598271600000|2020-08-24 12:20:00|6623.02|6623.02|6624.15|6624.15|6626.05|6626.05|6622.44|6622.44|0
1598271900000|2020-08-24 12:25:00|6622.35|6622.35|6621.95|6621.95|6622.35|6622.35|6620.14|6620.14|0
1598272200000|2020-08-24 12:30:00|6620.14|6620.14|6619.49|6619.49|6620.14|6620.14|6617.68|6617.68|0
1598272500000|2020-08-24 12:35:00|6615.88|6615.88|6618.23|6618.23|6618.23|6618.23|6614.62|6614.62|0
1598272800000|2020-08-24 12:40:00|6621.84|6621.84|6616.74|6616.74|6621.84|6621.84|6616.11|6616.11|0
1598273100000|2020-08-24 12:45:00|6616.55|6616.55|6618.78|6618.78|6619.18|6619.18|6615.57|6615.57|0
1598273400000|2020-08-24 12:50:00|6616.97|6616.97|6621.59|6621.59|6621.59|6621.59|6615.8|6615.8|0
1598273700000|2020-08-24 12:55:00|6623.4|6623.4|6617.54|6617.54|6623.61|6623.61|6617.54|6617.54|0
1598274000000|2020-08-24 13:00:00|6617.18|6617.18|6620.66|6620.66|6620.66|6620.66|6616.99|6616.99|0
1598274300000|2020-08-24 13:05:00|6622.46|6622.46|6621.52|6621.52|6624.27|6624.27|6621.52|6621.52|0
1598274600000|2020-08-24 13:10:00|6623.32|6623.32|6621.83|6621.83|6623.64|6623.64|6620.02|6620.02|0
1598274900000|2020-08-24 13:15:00|6623.64|6623.64|6619.68|6619.68|6625.44|6625.44|6617.87|6617.87|0
1598275200000|2020-08-24 13:20:00|6617.87|6617.87|6609.43|6609.43|6619.92|6619.92|6607.63|6607.63|0
1598275500000|2020-08-24 13:25:00|6608.98|6608.98|6605.52|6605.52|6609.92|6609.92|6602.82|6602.82|0
1598275800000|2020-08-24 13:30:00|6603.71|6603.71|6598.05|6598.05|6612.65|6612.65|6596.26|6596.26|0
1598276100000|2020-08-24 13:35:00|6597.73|6597.73|6598.37|6598.37|6600|6600|6595.79|6595.79|0
1598276400000|2020-08-24 13:40:00|6598.14|6598.14|6595.81|6595.81|6602.17|6602.17|6595.81|6595.81|0
1598276700000|2020-08-24 13:45:00|6596.12|6596.12|6581.62|6581.62|6598.56|6598.56|6581.62|6581.62|0
1598277000000|2020-08-24 13:50:00|6582.35|6582.35|6582.8|6582.8|6584.37|6584.37|6571.51|6571.51|0
1598277300000|2020-08-24 13:55:00|6582.44|6582.44|6583.69|6583.69|6584.25|6584.25|6575.21|6575.21|0
1598277600000|2020-08-24 14:00:00|6585.49|6585.49|6589.69|6589.69|6589.69|6589.69|6585.49|6585.49|0
1598277900000|2020-08-24 14:05:00|6591.5|6591.5|6608.5|6608.5|6608.5|6608.5|6591.5|6591.5|0
1598278200000|2020-08-24 14:10:00|6610.3|6610.3|6608.95|6608.95|6612.11|6612.11|6606.69|6606.69|0
1598278500000|2020-08-24 14:15:00|6610.76|6610.76|6619.01|6619.01|6623.34|6623.34|6610.76|6610.76|0
1598278800000|2020-08-24 14:20:00|6619.19|6619.19|6615.7|6615.7|6619.41|6619.41|6613.07|6613.07|0
1598279100000|2020-08-24 14:25:00|6619.31|6619.31|6608.61|6608.61|6619.31|6619.31|6606.67|6606.67|0
1598279400000|2020-08-24 14:30:00|6606.8|6606.8|6608.16|6608.16|6610.2|6610.2|6606.58|6606.58|0
1598279700000|2020-08-24 14:35:00|6606.36|6606.36|6609.97|6609.97|6609.97|6609.97|6606.27|6606.27|0
1598280000000|2020-08-24 14:40:00|6608.17|6608.17|6617.52|6617.52|6617.52|6617.52|6604.64|6604.64|0
1598280300000|2020-08-24 14:45:00|6615.71|6615.71|6613.33|6613.33|6615.71|6615.71|6610.07|6610.07|0
1598280600000|2020-08-24 14:50:00|6614.02|6614.02|6610.99|6610.99|6619.93|6619.93|6609|6609|0
1598280900000|2020-08-24 14:55:00|6612.8|6612.8|6612.67|6612.67|6616.41|6616.41|6612.58|6612.58|0
1598281200000|2020-08-24 15:00:00|6613.11|6613.11|6621.5|6621.5|6621.5|6621.5|6613.11|6613.11|0
1598281500000|2020-08-24 15:05:00|6619.7|6619.7|6619.74|6619.74|6625.6|6625.6|6614.76|6614.76|0
1598281800000|2020-08-24 15:10:00|6619.39|6619.39|6615.53|6615.53|6620.19|6620.19|6614.77|6614.77|0
1598282100000|2020-08-24 15:15:00|6617.34|6617.34|6617.09|6617.09|6617.34|6617.34|6606.27|6606.27|0
1598282400000|2020-08-24 15:20:00|6618.89|6618.89|6618.68|6618.68|6620.92|6620.92|6617.56|6617.56|0
1598282700000|2020-08-24 15:25:00|6618.05|6618.05|6605.03|6605.03|6618.33|6618.33|6593.18|6593.18|0
1598339700000|2020-08-25 07:15:00|6647.78|6647.78|6646.25|6646.25|6655.04|6655.04|6637.22|6637.22|0
1598340000000|2020-08-25 07:20:00|6640.83|6640.83|6641.01|6641.01|6642.82|6642.82|6631.8|6631.8|0
1598340300000|2020-08-25 07:25:00|6642.82|6642.82|6635.33|6635.33|6648.6|6648.6|6635.33|6635.33|0
1598340600000|2020-08-25 07:30:00|6633.52|6633.52|6626.3|6626.3|6637.31|6637.31|6624.5|6624.5|0
1598340900000|2020-08-25 07:35:00|6628.11|6628.11|6621.85|6621.85|6629.92|6629.92|6616.43|6616.43|0
1598341200000|2020-08-25 07:40:00|6618.24|6618.24|6610.3|6610.3|6620.05|6620.05|6610.3|6610.3|0
1598341500000|2020-08-25 07:45:00|6608.49|6608.49|6597.57|6597.57|6608.49|6608.49|6597.57|6597.57|0
1598341800000|2020-08-25 07:50:00|6597.94|6597.94|6602.6|6602.6|6602.6|6602.6|6597.94|6597.94|0
1598342100000|2020-08-25 07:55:00|6600.8|6600.8|6589.1|6589.1|6600.8|6600.8|6588.15|6588.15|0
1598342400000|2020-08-25 08:00:00|6588.92|6588.92|6586.32|6586.32|6594.02|6594.02|6582.04|6582.04|0
1598342700000|2020-08-25 08:05:00|6584.51|6584.51|6575.48|6575.48|6584.51|6584.51|6575.48|6575.48|0
1598343000000|2020-08-25 08:10:00|6575.21|6575.21|6570.31|6570.31|6578.27|6578.27|6568.87|6568.87|0
1598343300000|2020-08-25 08:15:00|6568.5|6568.5|6573.74|6573.74|6577.53|6577.53|6568.5|6568.5|0
1598343600000|2020-08-25 08:20:00|6575.55|6575.55|6567.61|6567.61|6577.35|6577.35|6564.71|6564.71|0
1598343900000|2020-08-25 08:25:00|6566.92|6566.92|6569.81|6569.81|6571.61|6571.61|6566.92|6566.92|0
1598344200000|2020-08-25 08:30:00|6570.17|6570.17|6561.59|6561.59|6573.79|6573.79|6561.59|6561.59|0
1598344500000|2020-08-25 08:35:00|6565.2|6565.2|6555.77|6555.77|6565.2|6565.2|6555.77|6555.77|0
1598344800000|2020-08-25 08:40:00|6554.68|6554.68|6559.59|6559.59|6567.33|6567.33|6554.68|6554.68|0
1598345100000|2020-08-25 08:45:00|6563.2|6563.2|6561.3|6561.3|6563.2|6563.2|6559.49|6559.49|0
1598345400000|2020-08-25 08:50:00|6564.91|6564.91|6570.07|6570.07|6570.07|6570.07|6564.91|6564.91|0
1598345700000|2020-08-25 08:55:00|6570.25|6570.25|6557.76|6557.76|6570.63|6570.63|6557.76|6557.76|0
1598346000000|2020-08-25 09:00:00|6557.49|6557.49|6558.96|6558.96|6558.96|6558.96|6548.9|6548.9|0
1598346300000|2020-08-25 09:05:00|6560.79|6560.79|6566.42|6566.42|6566.42|6566.42|6560.79|6560.79|0
1598346600000|2020-08-25 09:10:00|6568.22|6568.22|6567.08|6567.08|6568.22|6568.22|6567.08|6567.08|0
1598346900000|2020-08-25 09:15:00|6566.9|6566.9|6572.41|6572.41|6572.41|6572.41|6564.92|6564.92|0
1598347200000|2020-08-25 09:20:00|6574.22|6574.22|6572.24|6572.24|6574.4|6574.4|6572.24|6572.24|0
1598347500000|2020-08-25 09:25:00|6571.87|6571.87|6573.68|6573.68|6577.29|6577.29|6571.87|6571.87|0
1598347800000|2020-08-25 09:30:00|6575.48|6575.48|6570.65|6570.65|6575.8|6575.8|6567.44|6567.44|0
1598348100000|2020-08-25 09:35:00|6570.74|6570.74|6569.88|6569.88|6572.01|6572.01|6569.88|6569.88|0
1598348400000|2020-08-25 09:40:00|6570.07|6570.07|6576.02|6576.02|6576.02|6576.02|6570.07|6570.07|0
1598348700000|2020-08-25 09:45:00|6574.22|6574.22|6568.53|6568.53|6574.22|6574.22|6568.53|6568.53|0
1598349000000|2020-08-25 09:50:00|6570.34|6570.34|6573.67|6573.67|6574.13|6574.13|6570.34|6570.34|0
1598349300000|2020-08-25 09:55:00|6573.49|6573.49|6568.93|6568.93|6573.49|6573.49|6568.93|6568.93|0
1598349600000|2020-08-25 10:00:00|6569.02|6569.02|6568.89|6568.89|6569.29|6569.29|6563.6|6563.6|0
1598349900000|2020-08-25 10:05:00|6569.33|6569.33|6570.48|6570.48|6572.95|6572.95|6567.53|6567.53|0
1598350200000|2020-08-25 10:10:00|6570.39|6570.39|6570.3|6570.3|6570.48|6570.48|6566.69|6566.69|0
1598350500000|2020-08-25 10:15:00|6570.39|6570.39|6577.86|6577.86|6577.86|6577.86|6570.3|6570.3|0
1598350800000|2020-08-25 10:20:00|6577.5|6577.5|6578.42|6578.42|6578.42|6578.42|6577.42|6577.42|0
1598351100000|2020-08-25 10:25:00|6578.51|6578.51|6579.04|6579.04|6581.83|6581.83|6576.32|6576.32|0
1598351400000|2020-08-25 10:30:00|6578.41|6578.41|6577.81|6577.81|6579.8|6579.8|6577.54|6577.54|0
1598351700000|2020-08-25 10:35:00|6576.01|6576.01|6575.37|6575.37|6576.81|6576.81|6568.96|6568.96|0
1598352000000|2020-08-25 10:40:00|6573.56|6573.56|6578.46|6578.46|6580.27|6580.27|6571.76|6571.76|0
1598352300000|2020-08-25 10:45:00|6578.23|6578.23|6573.3|6573.3|6578.79|6578.79|6571.49|6571.49|0
1598352600000|2020-08-25 10:50:00|6573.51|6573.51|6564.28|6564.28|6573.51|6573.51|6564.28|6564.28|0
1598352900000|2020-08-25 10:55:00|6564.46|6564.46|6562.31|6562.31|6565.51|6565.51|6560.82|6560.82|0
1598353200000|2020-08-25 11:00:00|6562.67|6562.67|6564.1|6564.1|6565.05|6565.05|6554.27|6554.27|0
1598353500000|2020-08-25 11:05:00|6564.28|6564.28|6560.89|6560.89|6566.09|6566.09|6560.89|6560.89|0
1598353800000|2020-08-25 11:10:00|6564.5|6564.5|6554.07|6554.07|6565.45|6565.45|6554.07|6554.07|0
1598354100000|2020-08-25 11:15:00|6552.26|6552.26|6545.31|6545.31|6552.26|6552.26|6542.95|6542.95|0
1598354400000|2020-08-25 11:20:00|6545.04|6545.04|6546.13|6546.13|6548.65|6548.65|6544.95|6544.95|0
1598354700000|2020-08-25 11:25:00|6545.81|6545.81|6541.05|6541.05|6548.38|6548.38|6541.05|6541.05|0
1598355000000|2020-08-25 11:30:00|6542.86|6542.86|6536.68|6536.68|6544.66|6544.66|6536.68|6536.68|0
1598355300000|2020-08-25 11:35:00|6534.87|6534.87|6535.62|6535.62|6535.62|6535.62|6533.82|6533.82|0
1598355600000|2020-08-25 11:40:00|6532.01|6532.01|6539.24|6539.24|6539.24|6539.24|6532.01|6532.01|0
1598355900000|2020-08-25 11:45:00|6537.43|6537.43|6537.68|6537.68|6537.68|6537.68|6535.44|6535.44|0
1598356200000|2020-08-25 11:50:00|6535.88|6535.88|6531.11|6531.11|6535.88|6535.88|6528.65|6528.65|0
1598356500000|2020-08-25 11:55:00|6530.79|6530.79|6533.58|6533.58|6533.58|6533.58|6530.79|6530.79|0
1598356800000|2020-08-25 12:00:00|6534.21|6534.21|6532.95|6532.95|6534.21|6534.21|6525.72|6525.72|0
1598357100000|2020-08-25 12:05:00|6534.75|6534.75|6536.69|6536.69|6538.5|6538.5|6532.4|6532.4|0
1598357400000|2020-08-25 12:10:00|6538.5|6538.5|6536.69|6536.69|6540.31|6540.31|6536.69|6536.69|0
1598357700000|2020-08-25 12:15:00|6536.87|6536.87|6531.59|6531.59|6536.87|6536.87|6531.14|6531.14|0
1598358000000|2020-08-25 12:20:00|6529.78|6529.78|6530.45|6530.45|6530.45|6530.45|6527.97|6527.97|0
1598358300000|2020-08-25 12:25:00|6532.26|6532.26|6530.99|6530.99|6535.87|6535.87|6530.99|6530.99|0
1598358600000|2020-08-25 12:30:00|6532.79|6532.79|6524.31|6524.31|6532.79|6532.79|6524.31|6524.31|0
1598358900000|2020-08-25 12:35:00|6524.13|6524.13|6528.69|6528.69|6530.5|6530.5|6520.15|6520.15|0
1598359200000|2020-08-25 12:40:00|6528.46|6528.46|6527.05|6527.05|6531.85|6531.85|6527.05|6527.05|0
1598359500000|2020-08-25 12:45:00|6528.86|6528.86|6530.85|6530.85|6530.85|6530.85|6527.23|6527.23|0
1598359800000|2020-08-25 12:50:00|6532.65|6532.65|6529.95|6529.95|6534.37|6534.37|6529.86|6529.86|0
1598360100000|2020-08-25 12:55:00|6528.15|6528.15|6529.43|6529.43|6533.48|6533.48|6525.85|6525.85|0
1598360400000|2020-08-25 13:00:00|6529|6529|6517.25|6517.25|6529.17|6529.17|6517.25|6517.25|0
1598360700000|2020-08-25 13:05:00|6513.64|6513.64|6500.57|6500.57|6514.81|6514.81|6500.57|6500.57|0
1598361000000|2020-08-25 13:10:00|6500.12|6500.12|6497.85|6497.85|6502.41|6502.41|6497.85|6497.85|0
1598361300000|2020-08-25 13:15:00|6497.59|6497.59|6492.98|6492.98|6497.59|6497.59|6492.98|6492.98|0
1598361600000|2020-08-25 13:20:00|6492.79|6492.79|6489.09|6489.09|6496.41|6496.41|6489.09|6489.09|0
1598361900000|2020-08-25 13:25:00|6487.29|6487.29|6483.45|6483.45|6487.29|6487.29|6483.27|6483.27|0
1598362200000|2020-08-25 13:30:00|6485.26|6485.26|6485.39|6485.39|6488.55|6488.55|6481.51|6481.51|0
1598362500000|2020-08-25 13:35:00|6481.78|6481.78|6467.92|6467.92|6483.78|6483.78|6466.12|6466.12|0
1598362800000|2020-08-25 13:40:00|6468.87|6468.87|6468.17|6468.17|6475.29|6475.29|6466.36|6466.36|0
1598363100000|2020-08-25 13:45:00|6467.73|6467.73|6466.6|6466.6|6468.58|6468.58|6463.16|6463.16|0
1598363400000|2020-08-25 13:50:00|6464.79|6464.79|6458.6|6458.6|6464.79|6464.79|6454.99|6454.99|0
1598363700000|2020-08-25 13:55:00|6458.78|6458.78|6453.62|6453.62|6462.39|6462.39|6452.99|6452.99|0
1598364000000|2020-08-25 14:00:00|6451.82|6451.82|6442.35|6442.35|6455.43|6455.43|6440.34|6440.34|0
1598364300000|2020-08-25 14:05:00|6442.57|6442.57|6431.17|6431.17|6442.77|6442.77|6431.17|6431.17|0
1598364600000|2020-08-25 14:10:00|6432.98|6432.98|6424.24|6424.24|6434.79|6434.79|6423.05|6423.05|0
1598364900000|2020-08-25 14:15:00|6427.85|6427.85|6440.5|6440.5|6440.5|6440.5|6422.02|6422.02|0
1598365200000|2020-08-25 14:20:00|6436.88|6436.88|6420.9|6420.9|6438.69|6438.69|6420.9|6420.9|0
1598365500000|2020-08-25 14:25:00|6420.67|6420.67|6412.92|6412.92|6420.67|6420.67|6405.69|6405.69|0
1598365800000|2020-08-25 14:30:00|6411.11|6411.11|6401.71|6401.71|6411.11|6411.11|6398.65|6398.65|0
1598366100000|2020-08-25 14:35:00|6405.32|6405.32|6404.48|6404.48|6407.05|6407.05|6397.25|6397.25|0
1598366400000|2020-08-25 14:40:00|6400.86|6400.86|6399.63|6399.63|6402.67|6402.67|6396.56|6396.56|0
1598366700000|2020-08-25 14:45:00|6400.9|6400.9|6402.07|6402.07|6409.98|6409.98|6399.09|6399.09|0
1598367000000|2020-08-25 14:50:00|6400.27|6400.27|6398.14|6398.14|6405.37|6405.37|6396.34|6396.34|0
1598367300000|2020-08-25 14:55:00|6397.69|6397.69|6403.95|6403.95|6405.94|6405.94|6391.41|6391.41|0
1598367600000|2020-08-25 15:00:00|6402.14|6402.14|6408.24|6408.24|6412.8|6412.8|6402.14|6402.14|0
1598367900000|2020-08-25 15:05:00|6408.51|6408.51|6407.76|6407.76|6413.52|6413.52|6407.32|6407.32|0
1598368200000|2020-08-25 15:10:00|6405.95|6405.95|6406.37|6406.37|6408.17|6408.17|6402.34|6402.34|0
1598368500000|2020-08-25 15:15:00|6405.91|6405.91|6395.67|6395.67|6406.82|6406.82|6395.67|6395.67|0
1598368800000|2020-08-25 15:20:00|6397.48|6397.48|6389.29|6389.29|6397.48|6397.48|6386.04|6386.04|0
1598369100000|2020-08-25 15:25:00|6389.2|6389.2|6384.66|6384.66|6390.2|6390.2|6372.66|6372.66|0
1598426100000|2020-08-26 07:15:00|6385.05|6385.05|6391.51|6391.51|6391.51|6391.51|6378.83|6378.83|0
1598426400000|2020-08-26 07:20:00|6395.12|6395.12|6399.18|6399.18|6400.99|6400.99|6394.94|6394.94|0
1598426700000|2020-08-26 07:25:00|6398.91|6398.91|6395.03|6395.03|6400.72|6400.72|6395.03|6395.03|0
1598427000000|2020-08-26 07:30:00|6391.42|6391.42|6378.77|6378.77|6393.76|6393.76|6376.97|6376.97|0
1598427300000|2020-08-26 07:35:00|6382.39|6382.39|6390.68|6390.68|6394.3|6394.3|6380.85|6380.85|0
1598427600000|2020-08-26 07:40:00|6388.88|6388.88|6388.88|6388.88|6392.49|6392.49|6388.88|6388.88|0
1598427900000|2020-08-26 07:45:00|6396.1|6396.1|6379.84|6379.84|6397.91|6397.91|6379.84|6379.84|0
1598428200000|2020-08-26 07:50:00|6383.46|6383.46|6383.46|6383.46|6385.26|6385.26|6383.46|6383.46|0
1598428500000|2020-08-26 07:55:00|6379.84|6379.84|6380.16|6380.16|6380.79|6380.79|6378.35|6378.35|0
1598428800000|2020-08-26 08:00:00|6376.55|6376.55|6372.04|6372.04|6380.25|6380.25|6371.95|6371.95|0
1598429100000|2020-08-26 08:05:00|6364.81|6364.81|6359.75|6359.75|6364.81|6364.81|6352.08|6352.08|0
1598429400000|2020-08-26 08:10:00|6365.17|6365.17|6372.38|6372.38|6376.01|6376.01|6363.36|6363.36|0
1598429700000|2020-08-26 08:15:00|6377.8|6377.8|6378.96|6378.96|6378.96|6378.96|6372.33|6372.33|0
1598430000000|2020-08-26 08:20:00|6380.76|6380.76|6388.77|6388.77|6388.77|6388.77|6379.22|6379.22|0
1598430300000|2020-08-26 08:25:00|6388.59|6388.59|6390.35|6390.35|6390.35|6390.35|6383.17|6383.17|0
1598430600000|2020-08-26 08:30:00|6392.15|6392.15|6387.29|6387.29|6394.45|6394.45|6385.27|6385.27|0
1598430900000|2020-08-26 08:35:00|6387.08|6387.08|6394.25|6394.25|6396.06|6396.06|6387.08|6387.08|0
1598431200000|2020-08-26 08:40:00|6394.43|6394.43|6397.42|6397.42|6398.04|6398.04|6393.8|6393.8|0
1598431500000|2020-08-26 08:45:00|6393.8|6393.8|6387.97|6387.97|6393.8|6393.8|6387.97|6387.97|0
1598431800000|2020-08-26 08:50:00|6389.78|6389.78|6385.63|6385.63|6391.05|6391.05|6383.83|6383.83|0
1598432100000|2020-08-26 08:55:00|6387.44|6387.44|6384.06|6384.06|6389.05|6389.05|6383.91|6383.91|0
1598432400000|2020-08-26 09:00:00|6383.84|6383.84|6387.45|6387.45|6387.45|6387.45|6380.22|6380.22|0
1598432700000|2020-08-26 09:05:00|6389.88|6389.88|6395.18|6395.18|6395.18|6395.18|6389.88|6389.88|0
1598433000000|2020-08-26 09:10:00|6394.86|6394.86|6394.94|6394.94|6395.21|6395.21|6393.4|6393.4|0
1598433300000|2020-08-26 09:15:00|6394.67|6394.67|6396.25|6396.25|6396.48|6396.48|6394.67|6394.67|0
1598433600000|2020-08-26 09:20:00|6398.06|6398.06|6402.3|6402.3|6402.57|6402.57|6398.06|6398.06|0
1598433900000|2020-08-26 09:25:00|6400.5|6400.5|6398.02|6398.02|6400.5|6400.5|6398.02|6398.02|0
1598434200000|2020-08-26 09:30:00|6396.21|6396.21|6387.41|6387.41|6398.02|6398.02|6386.23|6386.23|0
1598434500000|2020-08-26 09:35:00|6387.73|6387.73|6394.96|6394.96|6394.96|6394.96|6387.73|6387.73|0
1598434800000|2020-08-26 09:40:00|6396.76|6396.76|6396.76|6396.76|6396.76|6396.76|6396.76|6396.76|0
1598435100000|2020-08-26 09:45:00|6396.98|6396.98|6394.49|6394.49|6400.22|6400.22|6394.49|6394.49|0
1598435700000|2020-08-26 09:55:00|6396.29|6396.29|6394.71|6394.71|6398.1|6398.1|6394.49|6394.49|0
1598436000000|2020-08-26 10:00:00|6392.91|6392.91|6398.64|6398.64|6398.64|6398.64|6392.91|6392.91|0
1598436300000|2020-08-26 10:05:00|6400.45|6400.45|6394.83|6394.83|6400.67|6400.67|6394.83|6394.83|0
1598436600000|2020-08-26 10:10:00|6394.61|6394.61|6390.17|6390.17|6394.92|6394.92|6388.59|6388.59|0
1598436900000|2020-08-26 10:15:00|6388.36|6388.36|6393.78|6393.78|6393.78|6393.78|6388.36|6388.36|0
1598437200000|2020-08-26 10:20:00|6394.01|6394.01|6394.54|6394.54|6394.54|6394.54|6390.92|6390.92|0
1598437500000|2020-08-26 10:25:00|6396.07|6396.07|6398.47|6398.47|6398.66|6398.66|6394.8|6394.8|0
1598437800000|2020-08-26 10:30:00|6402.09|6402.09|6398.47|6398.47|6402.09|6402.09|6398.47|6398.47|0
1598438100000|2020-08-26 10:35:00|6398.29|6398.29|6407.47|6407.47|6407.47|6407.47|6398.12|6398.12|0
1598438400000|2020-08-26 10:40:00|6407.9|6407.9|6407.47|6407.47|6409.27|6409.27|6405.66|6405.66|0
1598438700000|2020-08-26 10:45:00|6407.29|6407.29|6413.39|6413.39|6413.39|6413.39|6407.02|6407.02|0
1598439000000|2020-08-26 10:50:00|6415.19|6415.19|6413.13|6413.13|6415.19|6415.19|6411.58|6411.58|0
1598439300000|2020-08-26 10:55:00|6412.95|6412.95|6412.94|6412.94|6413.8|6413.8|6411.99|6411.99|0
1598439600000|2020-08-26 11:00:00|6412.31|6412.31|6409.94|6409.94|6416.01|6416.01|6407.19|6407.19|0
1598439900000|2020-08-26 11:05:00|6409.39|6409.39|6405.6|6405.6|6409.39|6409.39|6405.6|6405.6|0
1598440200000|2020-08-26 11:10:00|6406.33|6406.33|6406.56|6406.56|6410.4|6410.4|6406.33|6406.33|0
1598440500000|2020-08-26 11:15:00|6405.93|6405.93|6408.99|6408.99|6408.99|6408.99|6405.93|6405.93|0
1598440800000|2020-08-26 11:20:00|6409.31|6409.31|6411.08|6411.08|6411.08|6411.08|6409.27|6409.27|0
1598441100000|2020-08-26 11:25:00|6409.27|6409.27|6407.46|6407.46|6409.92|6409.92|6407.46|6407.46|0
1598441400000|2020-08-26 11:30:00|6405.66|6405.66|6412.25|6412.25|6412.25|6412.25|6405.66|6405.66|0
1598441700000|2020-08-26 11:35:00|6414.06|6414.06|6414.06|6414.06|6415.86|6415.86|6414.06|6414.06|0
1598442000000|2020-08-26 11:40:00|6413.97|6413.97|6419.03|6419.03|6419.03|6419.03|6413.61|6413.61|0
1598442300000|2020-08-26 11:45:00|6417.23|6417.23|6419.03|6419.03|6419.03|6419.03|6417.23|6417.23|0
1598442600000|2020-08-26 11:50:00|6415.42|6415.42|6414.16|6414.16|6415.42|6415.42|6413.61|6413.61|0
1598442900000|2020-08-26 11:55:00|6412.35|6412.35|6415.65|6415.65|6417.77|6417.77|6412.35|6412.35|0
1598443200000|2020-08-26 12:00:00|6419.26|6419.26|6415.82|6415.82|6419.44|6419.44|6415.82|6415.82|0
1598443500000|2020-08-26 12:05:00|6414.02|6414.02|6417.63|6417.63|6417.63|6417.63|6414.02|6414.02|0
1598443800000|2020-08-26 12:10:00|6415.82|6415.82|6411.35|6411.35|6415.91|6415.91|6411.35|6411.35|0
1598444100000|2020-08-26 12:15:00|6411.81|6411.81|6412.81|6412.81|6412.81|6412.81|6410.69|6410.69|0
1598444400000|2020-08-26 12:20:00|6413.13|6413.13|6415.16|6415.16|6415.16|6415.16|6413.13|6413.13|0
1598444700000|2020-08-26 12:25:00|6416.97|6416.97|6420.9|6420.9|6420.9|6420.9|6416.97|6416.97|0
1598445000000|2020-08-26 12:30:00|6419.09|6419.09|6420.9|6420.9|6420.9|6420.9|6419.09|6419.09|0
1598445300000|2020-08-26 12:35:00|6417.29|6417.29|6417.29|6417.29|6419.09|6419.09|6417.29|6417.29|0
1598445600000|2020-08-26 12:40:00|6420.9|6420.9|6420.9|6420.9|6423.59|6423.59|6420.9|6420.9|0
1598445900000|2020-08-26 12:45:00|6420.72|6420.72|6423.96|6423.96|6423.96|6423.96|6420.04|6420.04|0
1598446200000|2020-08-26 12:50:00|6424.28|6424.28|6430.26|6430.26|6431.83|6431.83|6423.96|6423.96|0
1598446500000|2020-08-26 12:55:00|6430.35|6430.35|6439.66|6439.66|6440.29|6440.29|6430.35|6430.35|0
1598446800000|2020-08-26 13:00:00|6434.24|6434.24|6428.33|6428.33|6434.24|6434.24|6425.03|6425.03|0
1598447100000|2020-08-26 13:05:00|6426.52|6426.52|6439.61|6439.61|6439.61|6439.61|6426.52|6426.52|0
1598447400000|2020-08-26 13:10:00|6437.81|6437.81|6430.91|6430.91|6437.81|6437.81|6430.91|6430.91|0
1598447700000|2020-08-26 13:15:00|6434.52|6434.52|6439.94|6439.94|6439.94|6439.94|6434.52|6434.52|0
1598448000000|2020-08-26 13:20:00|6440.37|6440.37|6430.79|6430.79|6440.37|6440.37|6430.57|6430.57|0
1598448300000|2020-08-26 13:25:00|6430.56|6430.56|6432.36|6432.36|6432.36|6432.36|6428.21|6428.21|0
1598448600000|2020-08-26 13:30:00|6434.17|6434.17|6427.81|6427.81|6439.59|6439.59|6418.77|6418.77|0
1598448900000|2020-08-26 13:35:00|6426|6426|6418.61|6418.61|6427.64|6427.64|6415.22|6415.22|0
1598449200000|2020-08-26 13:40:00|6416.8|6416.8|6410.98|6410.98|6420.73|6420.73|6410.98|6410.98|0
1598449500000|2020-08-26 13:45:00|6407.36|6407.36|6422.75|6422.75|6424.56|6424.56|6407.36|6407.36|0
1598449800000|2020-08-26 13:50:00|6424.56|6424.56|6413.56|6413.56|6424.56|6424.56|6413.38|6413.38|0
1598450100000|2020-08-26 13:55:00|6420.79|6420.79|6432.69|6432.69|6432.69|6432.69|6420.79|6420.79|0
1598450400000|2020-08-26 14:00:00|6432.78|6432.78|6427.88|6427.88|6432.87|6432.87|6422.46|6422.46|0
1598450700000|2020-08-26 14:05:00|6431.5|6431.5|6435.77|6435.77|6440.02|6440.02|6430.23|6430.23|0
1598451000000|2020-08-26 14:10:00|6437.58|6437.58|6434.67|6434.67|6437.58|6437.58|6428.42|6428.42|0
1598451300000|2020-08-26 14:15:00|6434.9|6434.9|6428.75|6428.75|6434.9|6434.9|6426.69|6426.69|0
1598451600000|2020-08-26 14:20:00|6423.33|6423.33|6419.77|6419.77|6425.37|6425.37|6419.77|6419.77|0
1598451900000|2020-08-26 14:25:00|6421.58|6421.58|6418.79|6418.79|6421.89|6421.89|6417.33|6417.33|0
1598452200000|2020-08-26 14:30:00|6419.11|6419.11|6421.85|6421.85|6425.47|6425.47|6419.11|6419.11|0
1598452500000|2020-08-26 14:35:00|6421.68|6421.68|6425.2|6425.2|6425.29|6425.29|6421.59|6421.59|0
1598452800000|2020-08-26 14:40:00|6423.39|6423.39|6420.45|6420.45|6427.01|6427.01|6420.45|6420.45|0
1598453100000|2020-08-26 14:45:00|6420.91|6420.91|6432.56|6432.56|6432.56|6432.56|6420.82|6420.82|0
1598453400000|2020-08-26 14:50:00|6432.34|6432.34|6425.24|6425.24|6432.34|6432.34|6423.44|6423.44|0
1598453700000|2020-08-26 14:55:00|6423.44|6423.44|6420.46|6420.46|6423.44|6423.44|6419.82|6419.82|0
1598454000000|2020-08-26 15:00:00|6424.07|6424.07|6421.55|6421.55|6424.07|6424.07|6419.47|6419.47|0
1598454300000|2020-08-26 15:05:00|6421.72|6421.72|6424.06|6424.06|6425.65|6425.65|6415.03|6415.03|0
1598454600000|2020-08-26 15:10:00|6423.75|6423.75|6426.72|6426.72|6432.65|6432.65|6420.13|6420.13|0
1598454900000|2020-08-26 15:15:00|6426.49|6426.49|6428.22|6428.22|6431.7|6431.7|6424.61|6424.61|0
1598455200000|2020-08-26 15:20:00|6428.4|6428.4|6436.73|6436.73|6436.73|6436.73|6428.4|6428.4|0
1598455500000|2020-08-26 15:25:00|6434.93|6434.93|6439.93|6439.93|6442.49|6442.49|6433.45|6433.45|0
1598512500000|2020-08-27 07:15:00|6414.19|6414.19|6411.02|6411.02|6414.19|6414.19|6406.96|6406.96|0
1598512800000|2020-08-27 07:20:00|6414.64|6414.64|6411.2|6411.2|6420.23|6420.23|6409.39|6409.39|0
1598513100000|2020-08-27 07:25:00|6409.39|6409.39|6407.73|6407.73|6409.39|6409.39|6401.68|6401.68|0
1598513400000|2020-08-27 07:30:00|6409.54|6409.54|6412.96|6412.96|6412.96|6412.96|6397.88|6397.88|0
1598513700000|2020-08-27 07:35:00|6413.5|6413.5|6418.87|6418.87|6421.99|6421.99|6413.5|6413.5|0
1598514000000|2020-08-27 07:40:00|6419.82|6419.82|6422.25|6422.25|6422.25|6422.25|6416.2|6416.2|0
1598514300000|2020-08-27 07:45:00|6425.87|6425.87|6428.79|6428.79|6432.4|6432.4|6420.45|6420.45|0
1598514600000|2020-08-27 07:50:00|6426.98|6426.98|6426.63|6426.63|6426.98|6426.98|6423.01|6423.01|0
1598514900000|2020-08-27 07:55:00|6427.28|6427.28|6414.49|6414.49|6427.28|6427.28|6414.49|6414.49|0
1598515200000|2020-08-27 08:00:00|6414.27|6414.27|6405.95|6405.95|6414.27|6414.27|6405.95|6405.95|0
1598515500000|2020-08-27 08:05:00|6405.69|6405.69|6406.97|6406.97|6408.78|6408.78|6401.98|6401.98|0
1598515800000|2020-08-27 08:10:00|6405.16|6405.16|6399.21|6399.21|6406.22|6406.22|6397.19|6397.19|0
1598516100000|2020-08-27 08:15:00|6397.41|6397.41|6403.53|6403.53|6409.68|6409.68|6395.6|6395.6|0
1598516400000|2020-08-27 08:20:00|6401.93|6401.93|6404.37|6404.37|6404.37|6404.37|6400.13|6400.13|0
1598516700000|2020-08-27 08:25:00|6404.06|6404.06|6400.44|6400.44|6404.06|6404.06|6400.44|6400.44|0
1598517000000|2020-08-27 08:30:00|6398.64|6398.64|6406.18|6406.18|6407.99|6407.99|6398.64|6398.64|0
1598517300000|2020-08-27 08:35:00|6404.37|6404.37|6398.23|6398.23|6404.37|6404.37|6398.23|6398.23|0
1598517600000|2020-08-27 08:40:00|6401.85|6401.85|6401.26|6401.26|6403.65|6403.65|6401.26|6401.26|0
1598517900000|2020-08-27 08:45:00|6397.64|6397.64|6397.38|6397.38|6401.43|6401.43|6396.66|6396.66|0
1598518200000|2020-08-27 08:50:00|6395.57|6395.57|6391.96|6391.96|6397.38|6397.38|6391.96|6391.96|0
1598518500000|2020-08-27 08:55:00|6393.76|6393.76|6389.26|6389.26|6395.35|6395.35|6385.64|6385.64|0
1598518800000|2020-08-27 09:00:00|6389.61|6389.61|6386|6386|6391.51|6391.51|6386|6386|0
1598519100000|2020-08-27 09:05:00|6385.78|6385.78|6378.87|6378.87|6387.59|6387.59|6378.87|6378.87|0
1598519400000|2020-08-27 09:10:00|6380.68|6380.68|6374.45|6374.45|6382.49|6382.49|6374.45|6374.45|0
1598519700000|2020-08-27 09:15:00|6376.26|6376.26|6374.45|6374.45|6379.87|6379.87|6374.45|6374.45|0
1598520000000|2020-08-27 09:20:00|6374.18|6374.18|6373.28|6373.28|6375.5|6375.5|6371.88|6371.88|0
1598520300000|2020-08-27 09:25:00|6372.93|6372.93|6367.16|6367.16|6374.39|6374.39|6365.36|6365.36|0
1598520600000|2020-08-27 09:30:00|6368.97|6368.97|6374.39|6374.39|6374.39|6374.39|6368.75|6368.75|0
1598520900000|2020-08-27 09:35:00|6374.83|6374.83|6385.53|6385.53|6389.46|6389.46|6374.83|6374.83|0
1598521200000|2020-08-27 09:40:00|6383.73|6383.73|6379.67|6379.67|6383.73|6383.73|6379.67|6379.67|0
1598521500000|2020-08-27 09:45:00|6380.12|6380.12|6380.12|6380.12|6380.35|6380.35|6380.12|6380.12|0
1598521800000|2020-08-27 09:50:00|6385.54|6385.54|6389.47|6389.47|6394.58|6394.58|6385.54|6385.54|0
1598522100000|2020-08-27 09:55:00|6391.28|6391.28|6393.4|6393.4|6393.4|6393.4|6389.47|6389.47|0
1598522400000|2020-08-27 10:00:00|6394.03|6394.03|6394.76|6394.76|6394.76|6394.76|6392.87|6392.87|0
1598522700000|2020-08-27 10:05:00|6398.37|6398.37|6403.79|6403.79|6405.6|6405.6|6398.37|6398.37|0
1598523000000|2020-08-27 10:10:00|6401.99|6401.99|6399.72|6399.72|6401.99|6401.99|6399.72|6399.72|0
1598523300000|2020-08-27 10:15:00|6401.53|6401.53|6399.09|6399.09|6402.71|6402.71|6399.09|6399.09|0
1598523600000|2020-08-27 10:20:00|6400.9|6400.9|6406.36|6406.36|6408.17|6408.17|6400.9|6400.9|0
1598523900000|2020-08-27 10:25:00|6407.01|6407.01|6403.18|6403.18|6407.01|6407.01|6401.38|6401.38|0
1598524200000|2020-08-27 10:30:00|6399.57|6399.57|6397.63|6397.63|6399.57|6399.57|6397.45|6397.45|0
1598524500000|2020-08-27 10:35:00|6394.02|6394.02|6387.65|6387.65|6394.02|6394.02|6383.18|6383.18|0
1598524800000|2020-08-27 10:40:00|6387.96|6387.96|6390.14|6390.14|6391.58|6391.58|6387.96|6387.96|0
1598525100000|2020-08-27 10:45:00|6388.33|6388.33|6386.75|6386.75|6390.14|6390.14|6386.75|6386.75|0
1598525400000|2020-08-27 10:50:00|6388.56|6388.56|6388.13|6388.13|6391.56|6391.56|6386.32|6386.32|0
1598525700000|2020-08-27 10:55:00|6386.32|6386.32|6387.62|6387.62|6387.81|6387.81|6385.69|6385.69|0
1598526000000|2020-08-27 11:00:00|6387.08|6387.08|6395.17|6395.17|6396.97|6396.97|6385.13|6385.13|0
1598526300000|2020-08-27 11:05:00|6395.08|6395.08|6398.55|6398.55|6398.87|6398.87|6395.08|6395.08|0
1598526600000|2020-08-27 11:10:00|6400.36|6400.36|6398.55|6398.55|6404.15|6404.15|6396.75|6396.75|0
1598526900000|2020-08-27 11:15:00|6396.75|6396.75|6388.26|6388.26|6396.75|6396.75|6388.26|6388.26|0
1598527200000|2020-08-27 11:20:00|6386.45|6386.45|6390.06|6390.06|6390.06|6390.06|6386.45|6386.45|0
1598527500000|2020-08-27 11:25:00|6391.87|6391.87|6393.09|6393.09|6396.34|6396.34|6391.87|6391.87|0
1598527800000|2020-08-27 11:30:00|6391.28|6391.28|6393.09|6393.09|6393.09|6393.09|6391.28|6391.28|0
1598528100000|2020-08-27 11:35:00|6393|6393|6400.49|6400.49|6400.49|6400.49|6393|6393|0
1598528400000|2020-08-27 11:40:00|6400.22|6400.22|6400.22|6400.22|6402.03|6402.03|6400.22|6400.22|0
1598528700000|2020-08-27 11:45:00|6398.42|6398.42|6397.56|6397.56|6398.51|6398.51|6397.56|6397.56|0
1598529000000|2020-08-27 11:50:00|6395.75|6395.75|6388.53|6388.53|6395.75|6395.75|6388.53|6388.53|0
1598529300000|2020-08-27 11:55:00|6387.87|6387.87|6393.29|6393.29|6393.29|6393.29|6387.87|6387.87|0
1598529600000|2020-08-27 12:00:00|6394.44|6394.44|6394.98|6394.98|6394.98|6394.98|6394.44|6394.44|0
1598529900000|2020-08-27 12:05:00|6398.59|6398.59|6396.87|6396.87|6398.59|6398.59|6396.79|6396.79|0
1598530200000|2020-08-27 12:10:00|6395.07|6395.07|6396.87|6396.87|6397.19|6397.19|6395.07|6395.07|0
1598530500000|2020-08-27 12:15:00|6398.68|6398.68|6398.15|6398.15|6400.22|6400.22|6396.87|6396.87|0
1598530800000|2020-08-27 12:20:00|6398.46|6398.46|6390.69|6390.69|6399.72|6399.72|6390.69|6390.69|0
1598531100000|2020-08-27 12:25:00|6392.5|6392.5|6383.64|6383.64|6396.11|6396.11|6383.38|6383.38|0
1598531400000|2020-08-27 12:30:00|6383.43|6383.43|6391.17|6391.17|6391.17|6391.17|6383.43|6383.43|0
1598531700000|2020-08-27 12:35:00|6389.36|6389.36|6383.86|6383.86|6389.36|6389.36|6383.86|6383.86|0
1598532000000|2020-08-27 12:40:00|6384.04|6384.04|6383.77|6383.77|6384.04|6384.04|6383.77|6383.77|0
1598532300000|2020-08-27 12:45:00|6383.86|6383.86|6384.27|6384.27|6384.7|6384.7|6383.86|6383.86|0
1598532600000|2020-08-27 12:50:00|6384.58|6384.58|6384.11|6384.11|6384.58|6384.58|6382.78|6382.78|0
1598532900000|2020-08-27 12:55:00|6382.31|6382.31|6376.67|6376.67|6382.31|6382.31|6373.06|6373.06|0
1598533200000|2020-08-27 13:00:00|6376.85|6376.85|6376.76|6376.76|6376.85|6376.85|6376.76|6376.76|0
1598533500000|2020-08-27 13:05:00|6374.95|6374.95|6364.42|6364.42|6378.57|6378.57|6364.42|6364.42|0
1598533800000|2020-08-27 13:10:00|6368.04|6368.04|6371.56|6371.56|6371.65|6371.65|6364.42|6364.42|0
1598534100000|2020-08-27 13:15:00|6371.74|6371.74|6390.25|6390.25|6390.7|6390.7|6371.74|6371.74|0
1598534400000|2020-08-27 13:20:00|6388.44|6388.44|6392.06|6392.06|6392.06|6392.06|6388.44|6388.44|0
1598534700000|2020-08-27 13:25:00|6384.83|6384.83|6387.83|6387.83|6392.06|6392.06|6383.02|6383.02|0
1598535000000|2020-08-27 13:30:00|6387.6|6387.6|6384.74|6384.74|6393.02|6393.02|6379.32|6379.32|0
1598535300000|2020-08-27 13:35:00|6377.51|6377.51|6378.38|6378.38|6384.7|6384.7|6377.33|6377.33|0
1598535600000|2020-08-27 13:40:00|6377.83|6377.83|6387.98|6387.98|6387.98|6387.98|6377.83|6377.83|0
1598535900000|2020-08-27 13:45:00|6388.07|6388.07|6370.41|6370.41|6388.07|6388.07|6370.41|6370.41|0
1598536200000|2020-08-27 13:50:00|6370.1|6370.1|6381.84|6381.84|6387.26|6387.26|6370.1|6370.1|0
1598536500000|2020-08-27 13:55:00|6378.22|6378.22|6379.27|6379.27|6381.66|6381.66|6378.05|6378.05|0
1598536800000|2020-08-27 14:00:00|6378.95|6378.95|6372.85|6372.85|6384.59|6384.59|6372.85|6372.85|0
1598537100000|2020-08-27 14:05:00|6371.04|6371.04|6346.72|6346.72|6371.04|6371.04|6346.72|6346.72|0
1598537400000|2020-08-27 14:10:00|6343.11|6343.11|6332.72|6332.72|6344.91|6344.91|6332.46|6332.46|0
1598537700000|2020-08-27 14:15:00|6330.92|6330.92|6335.72|6335.72|6336.43|6336.43|6329.2|6329.2|0
1598538000000|2020-08-27 14:20:00|6335.94|6335.94|6330.28|6330.28|6336.81|6336.81|6330.28|6330.28|0
1598538300000|2020-08-27 14:25:00|6330.19|6330.19|6328.78|6328.78|6334.12|6334.12|6328.47|6328.47|0
1598538600000|2020-08-27 14:30:00|6326.98|6326.98|6329.47|6329.47|6329.64|6329.64|6323.36|6323.36|0
1598538900000|2020-08-27 14:35:00|6325.85|6325.85|6319.35|6319.35|6325.85|6325.85|6319.35|6319.35|0
1598539200000|2020-08-27 14:40:00|6317.54|6317.54|6311.7|6311.7|6319.6|6319.6|6309.9|6309.9|0
1598539500000|2020-08-27 14:45:00|6313.51|6313.51|6306.15|6306.15|6313.51|6313.51|6302.53|6302.53|0
1598539800000|2020-08-27 14:50:00|6307.95|6307.95|6306.8|6306.8|6309.76|6309.76|6301.16|6301.16|0
1598540100000|2020-08-27 14:55:00|6306.58|6306.58|6307.77|6307.77|6308.21|6308.21|6297.23|6297.23|0
1598540400000|2020-08-27 15:00:00|6308.14|6308.14|6308.36|6308.36|6315.36|6315.36|6308.14|6308.14|0
1598540700000|2020-08-27 15:05:00|6310.17|6310.17|6305.12|6305.12|6310.17|6310.17|6305.12|6305.12|0
1598541000000|2020-08-27 15:10:00|6305.21|6305.21|6298.07|6298.07|6305.3|6305.3|6298.07|6298.07|0
1598541300000|2020-08-27 15:15:00|6299.88|6299.88|6296.99|6296.99|6300.51|6300.51|6294.68|6294.68|0
1598541600000|2020-08-27 15:20:00|6298.8|6298.8|6286.6|6286.6|6298.8|6298.8|6284.75|6284.75|0
1598541900000|2020-08-27 15:25:00|6284.8|6284.8|6284.79|6284.79|6289.14|6289.14|6277.03|6277.03|0
1598598900000|2020-08-28 07:15:00|6282.11|6282.11|6278.5|6278.5|6287.53|6287.53|6278.5|6278.5|0
1598599200000|2020-08-28 07:20:00|6282.11|6282.11|6271.66|6271.66|6282.11|6282.11|6268.67|6268.67|0
1598599500000|2020-08-28 07:25:00|6269.85|6269.85|6283.18|6283.18|6283.18|6283.18|6268.04|6268.04|0
1598599800000|2020-08-28 07:30:00|6281.37|6281.37|6276.48|6276.48|6283.18|6283.18|6272.86|6272.86|0
1598600100000|2020-08-28 07:35:00|6274.67|6274.67|6277.93|6277.93|6284.84|6284.84|6272.86|6272.86|0
1598600400000|2020-08-28 07:40:00|6274.32|6274.32|6295.78|6295.78|6295.87|6295.87|6272.51|6272.51|0
1598600700000|2020-08-28 07:45:00|6293.98|6293.98|6303.06|6303.06|6303.06|6303.06|6293.98|6293.98|0
1598601000000|2020-08-28 07:50:00|6301.25|6301.25|6293.31|6293.31|6301.25|6301.25|6290.59|6290.59|0
1598601300000|2020-08-28 07:55:00|6293.77|6293.77|6300.95|6300.95|6306.77|6306.77|6293.77|6293.77|0
1598601600000|2020-08-28 08:00:00|6293.73|6293.73|6306.37|6306.37|6308.18|6308.18|6288.31|6288.31|0
1598601900000|2020-08-28 08:05:00|6308.18|6308.18|6302.06|6302.06|6310.7|6310.7|6302.06|6302.06|0
1598602200000|2020-08-28 08:10:00|6298.44|6298.44|6311.83|6311.83|6311.83|6311.83|6297.86|6297.86|0
1598602500000|2020-08-28 08:15:00|6317.25|6317.25|6308.22|6308.22|6317.25|6317.25|6308.22|6308.22|0
1598602800000|2020-08-28 08:20:00|6315.44|6315.44|6328.43|6328.43|6328.75|6328.75|6315.44|6315.44|0
1598603100000|2020-08-28 08:25:00|6328.07|6328.07|6324.19|6324.19|6328.07|6328.07|6322.39|6322.39|0
1598603400000|2020-08-28 08:30:00|6327.81|6327.81|6316.65|6316.65|6327.81|6327.81|6313.04|6313.04|0
1598603700000|2020-08-28 08:35:00|6313.04|6313.04|6320.49|6320.49|6320.49|6320.49|6313.04|6313.04|0
1598604000000|2020-08-28 08:40:00|6315.07|6315.07|6308.39|6308.39|6322.3|6322.3|6304.78|6304.78|0
1598604300000|2020-08-28 08:45:00|6304.78|6304.78|6318.91|6318.91|6318.91|6318.91|6304.78|6304.78|0
1598604600000|2020-08-28 08:50:00|6315.29|6315.29|6318.74|6318.74|6318.74|6318.74|6314.35|6314.35|0
1598604900000|2020-08-28 08:55:00|6316.94|6316.94|6317.63|6317.63|6321.42|6321.42|6316.94|6316.94|0
1598605200000|2020-08-28 09:00:00|6317.86|6317.86|6319.12|6319.12|6321.47|6321.47|6311.07|6311.07|0
1598605500000|2020-08-28 09:05:00|6318.69|6318.69|6315.31|6315.31|6320.49|6320.49|6314.64|6314.64|0
1598605800000|2020-08-28 09:10:00|6315.1|6315.1|6298.62|6298.62|6315.1|6315.1|6295.22|6295.22|0
1598606100000|2020-08-28 09:15:00|6300.43|6300.43|6298.62|6298.62|6311.27|6311.27|6293.2|6293.2|0
1598606400000|2020-08-28 09:20:00|6296.81|6296.81|6294.26|6294.26|6302.23|6302.23|6292.55|6292.55|0
1598606700000|2020-08-28 09:25:00|6293.95|6293.95|6299.33|6299.33|6299.33|6299.33|6287.86|6287.86|0
1598607000000|2020-08-28 09:30:00|6297.52|6297.52|6295.69|6295.69|6299.64|6299.64|6295.69|6295.69|0
1598607300000|2020-08-28 09:35:00|6299.3|6299.3|6301.11|6301.11|6302.92|6302.92|6295.69|6295.69|0
1598607600000|2020-08-28 09:40:00|6301.38|6301.38|6295.73|6295.73|6310.18|6310.18|6295.73|6295.73|0
1598607900000|2020-08-28 09:45:00|6296.82|6296.82|6311.5|6311.5|6316.92|6316.92|6296.36|6296.36|0
1598608200000|2020-08-28 09:50:00|6313.31|6313.31|6307.75|6307.75|6313.76|6313.76|6307.75|6307.75|0
1598608500000|2020-08-28 09:55:00|6307.43|6307.43|6310.55|6310.55|6311.5|6311.5|6306.26|6306.26|0
1598608800000|2020-08-28 10:00:00|6312.36|6312.36|6307.17|6307.17|6312.36|6312.36|6297.04|6297.04|0
1598609100000|2020-08-28 10:05:00|6308.97|6308.97|6299.17|6299.17|6310.78|6310.78|6294.48|6294.48|0
1598609400000|2020-08-28 10:10:00|6297.36|6297.36|6299.17|6299.17|6300.97|6300.97|6297.36|6297.36|0
1598609700000|2020-08-28 10:15:00|6297.36|6297.36|6288.8|6288.8|6298.54|6298.54|6288.8|6288.8|0
1598610000000|2020-08-28 10:20:00|6286.99|6286.99|6280.72|6280.72|6286.99|6286.99|6279.77|6279.77|0
1598610300000|2020-08-28 10:25:00|6280.81|6280.81|6290.01|6290.01|6291.14|6291.14|6280.54|6280.54|0
1598610600000|2020-08-28 10:30:00|6286.4|6286.4|6294.52|6294.52|6296.32|6296.32|6285.17|6285.17|0
1598610900000|2020-08-28 10:35:00|6294.97|6294.97|6300.48|6300.48|6300.57|6300.57|6294.97|6294.97|0
1598611200000|2020-08-28 10:40:00|6298.68|6298.68|6304.81|6304.81|6304.81|6304.81|6298.68|6298.68|0
1598611500000|2020-08-28 10:45:00|6304.99|6304.99|6307.12|6307.12|6307.12|6307.12|6304.68|6304.68|0
1598611800000|2020-08-28 10:50:00|6308.92|6308.92|6308.35|6308.35|6308.92|6308.92|6305.31|6305.31|0
1598612100000|2020-08-28 10:55:00|6311.96|6311.96|6298.1|6298.1|6311.96|6311.96|6298.1|6298.1|0
1598612400000|2020-08-28 11:00:00|6299.24|6299.24|6299.62|6299.62|6299.62|6299.62|6292.34|6292.34|0
1598612700000|2020-08-28 11:05:00|6299.71|6299.71|6296.41|6296.41|6301.51|6301.51|6296.41|6296.41|0
1598613000000|2020-08-28 11:10:00|6303.63|6303.63|6304.25|6304.25|6304.25|6304.25|6300.23|6300.23|0
1598613300000|2020-08-28 11:15:00|6302.44|6302.44|6298.83|6298.83|6302.44|6302.44|6298.83|6298.83|0
1598613600000|2020-08-28 11:20:00|6300.64|6300.64|6300.16|6300.16|6302|6302|6299.93|6299.93|0
1598613900000|2020-08-28 11:25:00|6299.8|6299.8|6297.63|6297.63|6301.25|6301.25|6295.83|6295.83|0
1598614200000|2020-08-28 11:30:00|6301.25|6301.25|6311.12|6311.12|6311.12|6311.12|6301.25|6301.25|0
1598614500000|2020-08-28 11:35:00|6311.34|6311.34|6301.38|6301.38|6311.34|6311.34|6301.38|6301.38|0
1598614800000|2020-08-28 11:40:00|6295.96|6295.96|6298.71|6298.71|6298.71|6298.71|6295.96|6295.96|0
1598615100000|2020-08-28 11:45:00|6299.17|6299.17|6304.78|6304.78|6304.78|6304.78|6299.17|6299.17|0
1598615400000|2020-08-28 11:50:00|6304.56|6304.56|6311.24|6311.24|6313.05|6313.05|6304.01|6304.01|0
1598615700000|2020-08-28 11:55:00|6310.97|6310.97|6311.27|6311.27|6311.27|6311.27|6307.66|6307.66|0
1598616000000|2020-08-28 12:00:00|6307.66|6307.66|6304.36|6304.36|6309.46|6309.46|6304.36|6304.36|0
1598616300000|2020-08-28 12:05:00|6304.9|6304.9|6309.07|6309.07|6309.07|6309.07|6304.9|6304.9|0
1598616600000|2020-08-28 12:10:00|6308.52|6308.52|6306.44|6306.44|6308.52|6308.52|6306.44|6306.44|0
1598616900000|2020-08-28 12:15:00|6302.83|6302.83|6297.05|6297.05|6302.83|6302.83|6295.25|6295.25|0
1598617200000|2020-08-28 12:20:00|6298.86|6298.86|6303.02|6303.02|6303.02|6303.02|6298.77|6298.77|0
1598617500000|2020-08-28 12:25:00|6301.21|6301.21|6301.96|6301.96|6301.96|6301.96|6300.26|6300.26|0
1598617800000|2020-08-28 12:30:00|6300.15|6300.15|6292.61|6292.61|6300.15|6300.15|6292.61|6292.61|0
1598618100000|2020-08-28 12:35:00|6291.7|6291.7|6291.56|6291.56|6291.7|6291.7|6289.22|6289.22|0
1598618400000|2020-08-28 12:40:00|6295.17|6295.17|6293.31|6293.31|6295.8|6295.8|6292.19|6292.19|0
1598618700000|2020-08-28 12:45:00|6291.51|6291.51|6288.97|6288.97|6293.31|6293.31|6287.16|6287.16|0
1598619000000|2020-08-28 12:50:00|6289.84|6289.84|6298.87|6298.87|6298.87|6298.87|6289.62|6289.62|0
1598619300000|2020-08-28 12:55:00|6297.07|6297.07|6295.35|6295.35|6297.07|6297.07|6293.45|6293.45|0
1598619600000|2020-08-28 13:00:00|6298.96|6298.96|6301.23|6301.23|6301.23|6301.23|6298.33|6298.33|0
1598619900000|2020-08-28 13:05:00|6301.46|6301.46|6303.72|6303.72|6303.72|6303.72|6301.46|6301.46|0
1598620200000|2020-08-28 13:10:00|6303.95|6303.95|6298.53|6298.53|6303.95|6303.95|6296.73|6296.73|0
1598620500000|2020-08-28 13:15:00|6300.34|6300.34|6300.25|6300.25|6300.34|6300.34|6298.44|6298.44|0
1598620800000|2020-08-28 13:20:00|6298.44|6298.44|6293.02|6293.02|6298.44|6298.44|6293.02|6293.02|0
1598621100000|2020-08-28 13:25:00|6292.8|6292.8|6285.57|6285.57|6292.8|6292.8|6285.57|6285.57|0
1598621400000|2020-08-28 13:30:00|6283.76|6283.76|6285.16|6285.16|6290.32|6290.32|6277.49|6277.49|0
1598621700000|2020-08-28 13:35:00|6285.25|6285.25|6287.61|6287.61|6292.48|6292.48|6280.38|6280.38|0
1598622000000|2020-08-28 13:40:00|6285.8|6285.8|6283.97|6283.97|6287.42|6287.42|6280.36|6280.36|0
1598622300000|2020-08-28 13:45:00|6280.36|6280.36|6283.63|6283.63|6285.43|6285.43|6280.14|6280.14|0
1598622600000|2020-08-28 13:50:00|6283.8|6283.8|6283.54|6283.54|6285.52|6285.52|6281.91|6281.91|0
1598622900000|2020-08-28 13:55:00|6287.15|6287.15|6273.59|6273.59|6287.24|6287.24|6273.59|6273.59|0
1598623200000|2020-08-28 14:00:00|6275.4|6275.4|6275.87|6275.87|6277.38|6277.38|6269.21|6269.21|0
1598623500000|2020-08-28 14:05:00|6276.1|6276.1|6272.75|6272.75|6283.28|6283.28|6269.14|6269.14|0
1598623800000|2020-08-28 14:10:00|6274.56|6274.56|6268.74|6268.74|6274.56|6274.56|6266.93|6266.93|0
1598624100000|2020-08-28 14:15:00|6265.12|6265.12|6263.41|6263.41|6267.02|6267.02|6257.99|6257.99|0
1598624400000|2020-08-28 14:20:00|6259.79|6259.79|6259.52|6259.52|6263.59|6263.59|6257.99|6257.99|0
1598624700000|2020-08-28 14:25:00|6259.7|6259.7|6262.62|6262.62|6262.62|6262.62|6257.9|6257.9|0
1598625000000|2020-08-28 14:30:00|6259.01|6259.01|6248.32|6248.32|6263.02|6263.02|6244.71|6244.71|0
1598625300000|2020-08-28 14:35:00|6250.13|6250.13|6243.62|6243.62|6251.93|6251.93|6237.88|6237.88|0
1598625600000|2020-08-28 14:40:00|6245.43|6245.43|6245.59|6245.59|6251.56|6251.56|6244.15|6244.15|0
1598625900000|2020-08-28 14:45:00|6243.78|6243.78|6234.3|6234.3|6243.78|6243.78|6232.49|6232.49|0
1598626200000|2020-08-28 14:50:00|6234.62|6234.62|6232.46|6232.46|6234.62|6234.62|6223.43|6223.43|0
1598626500000|2020-08-28 14:55:00|6232.24|6232.24|6234.45|6234.45|6234.45|6234.45|6226.91|6226.91|0
1598626800000|2020-08-28 15:00:00|6236.25|6236.25|6230.12|6230.12|6236.25|6236.25|6229.9|6229.9|0
1598627100000|2020-08-28 15:05:00|6231.92|6231.92|6226.39|6226.39|6234.84|6234.84|6226.39|6226.39|0
1598627400000|2020-08-28 15:10:00|6230.01|6230.01|6227|6227|6230.37|6230.37|6224.64|6224.64|0
1598627700000|2020-08-28 15:15:00|6225.19|6225.19|6221.15|6221.15|6225.47|6225.47|6217.76|6217.76|0
1598628000000|2020-08-28 15:20:00|6222.96|6222.96|6220.04|6220.04|6225.36|6225.36|6219.26|6219.26|0
1598628300000|2020-08-28 15:25:00|6218.24|6218.24|6209.58|6209.58|6223.37|6223.37|6203.88|6203.88|0
1598944500000|2020-09-01 07:15:00|6147.95|6147.95|6171.2|6171.2|6178.43|6178.43|6137.11|6137.11|0
1598944800000|2020-09-01 07:20:00|6169.4|6169.4|6191.37|6191.37|6194.99|6194.99|6167.59|6167.59|0
1598945100000|2020-09-01 07:25:00|6191.11|6191.11|6183.56|6183.56|6194.72|6194.72|6181.76|6181.76|0
1598945400000|2020-09-01 07:30:00|6181.76|6181.76|6177.91|6177.91|6181.76|6181.76|6163.21|6163.21|0
1598945700000|2020-09-01 07:35:00|6179.72|6179.72|6183.69|6183.69|6189.11|6189.11|6176.1|6176.1|0
1598946000000|2020-09-01 07:40:00|6189.11|6189.11|6177.35|6177.35|6194.53|6194.53|6177.35|6177.35|0
1598946300000|2020-09-01 07:45:00|6179.16|6179.16|6173.3|6173.3|6186.4|6186.4|6173.3|6173.3|0
1598946600000|2020-09-01 07:50:00|6171.34|6171.34|6150.29|6150.29|6171.34|6171.34|6148.48|6148.48|0
1598946900000|2020-09-01 07:55:00|6150.07|6150.07|6141.26|6141.26|6155.49|6155.49|6141.26|6141.26|0
1598947200000|2020-09-01 08:00:00|6141.89|6141.89|6142.59|6142.59|6152.18|6152.18|6135.36|6135.36|0
1598947500000|2020-09-01 08:05:00|6141.9|6141.9|6138.2|6138.2|6143.62|6143.62|6134.59|6134.59|0
1598947800000|2020-09-01 08:10:00|6134.59|6134.59|6120.91|6120.91|6138.2|6138.2|6120.91|6120.91|0
1598948100000|2020-09-01 08:15:00|6122.72|6122.72|6126.49|6126.49|6135.3|6135.3|6118.47|6118.47|0
1598948400000|2020-09-01 08:20:00|6124.69|6124.69|6124.78|6124.78|6130.2|6130.2|6121.17|6121.17|0
1598948700000|2020-09-01 08:25:00|6130.2|6130.2|6136.25|6136.25|6138.06|6138.06|6130.2|6130.2|0
1598949000000|2020-09-01 08:30:00|6136.88|6136.88|6141.08|6141.08|6141.08|6141.08|6123.24|6123.24|0
1598949300000|2020-09-01 08:35:00|6139.27|6139.27|6147.06|6147.06|6154.29|6154.29|6138.25|6138.25|0
1598949600000|2020-09-01 08:40:00|6143.45|6143.45|6135.74|6135.74|6148.87|6148.87|6130.67|6130.67|0
1598949900000|2020-09-01 08:45:00|6139.35|6139.35|6136.85|6136.85|6141.21|6141.21|6133.98|6133.98|0
1598950200000|2020-09-01 08:50:00|6135.04|6135.04|6115.94|6115.94|6135.04|6135.04|6114.13|6114.13|0
1598950500000|2020-09-01 08:55:00|6114.13|6114.13|6113.67|6113.67|6117.74|6117.74|6108.25|6108.25|0
1598950800000|2020-09-01 09:00:00|6115.48|6115.48|6113.76|6113.76|6123.06|6123.06|6113.32|6113.32|0
1598951100000|2020-09-01 09:05:00|6111.96|6111.96|6096.71|6096.71|6115.57|6115.57|6096.71|6096.71|0
1598951400000|2020-09-01 09:10:00|6098.52|6098.52|6115.84|6115.84|6115.84|6115.84|6096.71|6096.71|0
1598951700000|2020-09-01 09:15:00|6116.29|6116.29|6123.88|6123.88|6129.62|6129.62|6116.29|6116.29|0
1598952000000|2020-09-01 09:20:00|6125.69|6125.69|6131.74|6131.74|6133.55|6133.55|6123.88|6123.88|0
1598952300000|2020-09-01 09:25:00|6129.93|6129.93|6131.07|6131.07|6132.88|6132.88|6129.04|6129.04|0
1598952600000|2020-09-01 09:30:00|6129.27|6129.27|6123.35|6123.35|6129.27|6129.27|6121.55|6121.55|0
1598952900000|2020-09-01 09:35:00|6126.97|6126.97|6125.6|6125.6|6127.4|6127.4|6124.53|6124.53|0
1598953200000|2020-09-01 09:40:00|6123.79|6123.79|6115.38|6115.38|6123.79|6123.79|6109.96|6109.96|0
1598953500000|2020-09-01 09:45:00|6115.07|6115.07|6116.51|6116.51|6120.49|6120.49|6109.65|6109.65|0
1598953800000|2020-09-01 09:50:00|6114.7|6114.7|6107.04|6107.04|6114.7|6114.7|6107.04|6107.04|0
1598954100000|2020-09-01 09:55:00|6103.43|6103.43|6095.85|6095.85|6105.73|6105.73|6095.85|6095.85|0
1598954400000|2020-09-01 10:00:00|6097.66|6097.66|6097.63|6097.63|6098.57|6098.57|6096.55|6096.55|0
1598954700000|2020-09-01 10:05:00|6099.44|6099.44|6097.91|6097.91|6103.05|6103.05|6095.29|6095.29|0
1598955000000|2020-09-01 10:10:00|6099.71|6099.71|6092.05|6092.05|6101.09|6101.09|6092.05|6092.05|0
1598955300000|2020-09-01 10:15:00|6095.67|6095.67|6092.51|6092.51|6095.67|6095.67|6088.67|6088.67|0
1598955600000|2020-09-01 10:20:00|6092.97|6092.97|6098.35|6098.35|6103.81|6103.81|6092.53|6092.53|0
1598955900000|2020-09-01 10:25:00|6098.13|6098.13|6106.04|6106.04|6109.83|6109.83|6098.13|6098.13|0
1598956200000|2020-09-01 10:30:00|6107.85|6107.85|6099.99|6099.99|6109.65|6109.65|6099.99|6099.99|0
1598956500000|2020-09-01 10:35:00|6105.41|6105.41|6100.8|6100.8|6106.04|6106.04|6100.8|6100.8|0
1598956800000|2020-09-01 10:40:00|6102.6|6102.6|6105.9|6105.9|6108.02|6108.02|6102.6|6102.6|0
1598957100000|2020-09-01 10:45:00|6104.09|6104.09|6100.38|6100.38|6104.31|6104.31|6094.96|6094.96|0
1598957400000|2020-09-01 10:50:00|6099.95|6099.95|6097.67|6097.67|6099.95|6099.95|6094.05|6094.05|0
1598957700000|2020-09-01 10:55:00|6098.3|6098.3|6117.88|6117.88|6121.18|6121.18|6098.3|6098.3|0
1598958000000|2020-09-01 11:00:00|6118.79|6118.79|6125.18|6125.18|6125.18|6125.18|6118.13|6118.13|0
1598958300000|2020-09-01 11:05:00|6130.6|6130.6|6132.18|6132.18|6134.21|6134.21|6130.37|6130.37|0
1598958600000|2020-09-01 11:10:00|6130.37|6130.37|6133.76|6133.76|6135.79|6135.79|6130.37|6130.37|0
1598958900000|2020-09-01 11:15:00|6137.37|6137.37|6135.56|6135.56|6139.18|6139.18|6130.14|6130.14|0
1598959200000|2020-09-01 11:20:00|6133.76|6133.76|6133.13|6133.13|6136.74|6136.74|6131.32|6131.32|0
1598959500000|2020-09-01 11:25:00|6131.32|6131.32|6135.33|6135.33|6135.33|6135.33|6131.32|6131.32|0
1598959800000|2020-09-01 11:30:00|6133.53|6133.53|6133.21|6133.21|6133.53|6133.53|6131.72|6131.72|0
1598960100000|2020-09-01 11:35:00|6131.41|6131.41|6140.44|6140.44|6140.44|6140.44|6129.6|6129.6|0
1598960400000|2020-09-01 11:40:00|6139.98|6139.98|6140.91|6140.91|6140.91|6140.91|6138.18|6138.18|0
1598960700000|2020-09-01 11:45:00|6141.08|6141.08|6133.32|6133.32|6142.36|6142.36|6133.32|6133.32|0
1598961000000|2020-09-01 11:50:00|6131.52|6131.52|6127.27|6127.27|6131.52|6131.52|6127.27|6127.27|0
1598961300000|2020-09-01 11:55:00|6129.08|6129.08|6134.5|6134.5|6134.5|6134.5|6129.08|6129.08|0
1598961600000|2020-09-01 12:00:00|6132.69|6132.69|6131.57|6131.57|6134.5|6134.5|6131.57|6131.57|0
1598961900000|2020-09-01 12:05:00|6132.26|6132.26|6136.38|6136.38|6136.69|6136.69|6132.26|6132.26|0
1598962200000|2020-09-01 12:10:00|6138.18|6138.18|6130.21|6130.21|6138.18|6138.18|6128.72|6128.72|0
1598962500000|2020-09-01 12:15:00|6129.89|6129.89|6126.96|6126.96|6131.7|6131.7|6125.59|6125.59|0
1598962800000|2020-09-01 12:20:00|6125.15|6125.15|6129.08|6129.08|6129.08|6129.08|6124.83|6124.83|0
1598963100000|2020-09-01 12:25:00|6130.89|6130.89|6129.03|6129.03|6132.69|6132.69|6127.22|6127.22|0
1598963400000|2020-09-01 12:30:00|6130.84|6130.84|6132.64|6132.64|6132.64|6132.64|6130.84|6130.84|0
1598963700000|2020-09-01 12:35:00|6134.45|6134.45|6139.47|6139.47|6139.47|6139.47|6134.45|6134.45|0
1598964000000|2020-09-01 12:40:00|6139.15|6139.15|6138.08|6138.08|6139.15|6139.15|6133.29|6133.29|0
1598964300000|2020-09-01 12:45:00|6138.71|6138.71|6134.56|6134.56|6139.02|6139.02|6131.16|6131.16|0
1598964600000|2020-09-01 12:50:00|6136.37|6136.37|6129.08|6129.08|6136.37|6136.37|6128.52|6128.52|0
1598964900000|2020-09-01 12:55:00|6128.77|6128.77|6108.17|6108.17|6128.77|6128.77|6104.56|6104.56|0
1598965200000|2020-09-01 13:00:00|6104.56|6104.56|6091.73|6091.73|6108.71|6108.71|6086.31|6086.31|0
1598965500000|2020-09-01 13:05:00|6089.93|6089.93|6070.68|6070.68|6091.73|6091.73|6064.94|6064.94|0
1598965800000|2020-09-01 13:10:00|6067.06|6067.06|6075.97|6075.97|6075.97|6075.97|6057.9|6057.9|0
1598966100000|2020-09-01 13:15:00|6074.16|6074.16|6073.75|6073.75|6075.77|6075.77|6068.43|6068.43|0
1598966400000|2020-09-01 13:20:00|6074.18|6074.18|6081.32|6081.32|6081.32|6081.32|6065.96|6065.96|0
1598966700000|2020-09-01 13:25:00|6079.52|6079.52|6084.91|6084.91|6084.91|6084.91|6076.45|6076.45|0
1598967000000|2020-09-01 13:30:00|6086.72|6086.72|6063.79|6063.79|6086.72|6086.72|6058.37|6058.37|0
1598967300000|2020-09-01 13:35:00|6065.6|6065.6|6067.86|6067.86|6069.67|6069.67|6061.98|6061.98|0
1598967600000|2020-09-01 13:40:00|6066.05|6066.05|6069.35|6069.35|6073.59|6073.59|6062.44|6062.44|0
1598967900000|2020-09-01 13:45:00|6069.44|6069.44|6073.01|6073.01|6073.27|6073.27|6063.34|6063.34|0
1598968200000|2020-09-01 13:50:00|6071.2|6071.2|6068.45|6068.45|6071.2|6071.2|6065.15|6065.15|0
1598968500000|2020-09-01 13:55:00|6066.64|6066.64|6057.19|6057.19|6066.64|6066.64|6055.69|6055.69|0
1598968800000|2020-09-01 14:00:00|6060.81|6060.81|6071.93|6071.93|6082.71|6082.71|6057.19|6057.19|0
1598969100000|2020-09-01 14:05:00|6077.35|6077.35|6083.6|6083.6|6083.6|6083.6|6075.76|6075.76|0
1598969400000|2020-09-01 14:10:00|6078.18|6078.18|6082.48|6082.48|6090.14|6090.14|6078.18|6078.18|0
1598969700000|2020-09-01 14:15:00|6087.9|6087.9|6109|6109|6109|6109|6080.58|6080.58|0
1598970000000|2020-09-01 14:20:00|6109.09|6109.09|6126.34|6126.34|6131.3|6131.3|6104.21|6104.21|0
1598970300000|2020-09-01 14:25:00|6126.52|6126.52|6140.21|6140.21|6140.21|6140.21|6126.52|6126.52|0
1598970600000|2020-09-01 14:30:00|6138.41|6138.41|6139.18|6139.18|6145.55|6145.55|6135.57|6135.57|0
1598970900000|2020-09-01 14:35:00|6138.82|6138.82|6131.45|6131.45|6140.75|6140.75|6130.82|6130.82|0
1598971200000|2020-09-01 14:40:00|6140.48|6140.48|6130.97|6130.97|6142.29|6142.29|6129.17|6129.17|0
1598971500000|2020-09-01 14:45:00|6132.78|6132.78|6129.79|6129.79|6138.86|6138.86|6127.98|6127.98|0
1598971800000|2020-09-01 14:50:00|6129.7|6129.7|6126.23|6126.23|6133.67|6133.67|6126.23|6126.23|0
1598972100000|2020-09-01 14:55:00|6124.43|6124.43|6119.71|6119.71|6124.65|6124.65|6116.09|6116.09|0
1598972400000|2020-09-01 15:00:00|6117.9|6117.9|6114.37|6114.37|6119.79|6119.79|6114.37|6114.37|0
1598972700000|2020-09-01 15:05:00|6116.49|6116.49|6116.17|6116.17|6121.95|6121.95|6112.56|6112.56|0
1598973000000|2020-09-01 15:10:00|6116.35|6116.35|6123.37|6123.37|6126.17|6126.17|6116.35|6116.35|0
1598973300000|2020-09-01 15:15:00|6125.17|6125.17|6130.37|6130.37|6135.31|6135.31|6125.17|6125.17|0
1598973600000|2020-09-01 15:20:00|6130.15|6130.15|6130.79|6130.79|6131.1|6131.1|6126.86|6126.86|0
1598973900000|2020-09-01 15:25:00|6131.01|6131.01|6150.69|6150.69|6151.55|6151.55|6123.7|6123.7|0
1598944500000|2020-09-01 07:15:00|6147.95|6147.95|6171.2|6171.2|6178.43|6178.43|6137.11|6137.11|0
1598944800000|2020-09-01 07:20:00|6169.4|6169.4|6191.37|6191.37|6194.99|6194.99|6167.59|6167.59|0
1598945100000|2020-09-01 07:25:00|6191.11|6191.11|6183.56|6183.56|6194.72|6194.72|6181.76|6181.76|0
1598945400000|2020-09-01 07:30:00|6181.76|6181.76|6177.91|6177.91|6181.76|6181.76|6163.21|6163.21|0
1598945700000|2020-09-01 07:35:00|6179.72|6179.72|6183.69|6183.69|6189.11|6189.11|6176.1|6176.1|0
1598946000000|2020-09-01 07:40:00|6189.11|6189.11|6177.35|6177.35|6194.53|6194.53|6177.35|6177.35|0
1598946300000|2020-09-01 07:45:00|6179.16|6179.16|6173.3|6173.3|6186.4|6186.4|6173.3|6173.3|0
1598946600000|2020-09-01 07:50:00|6171.34|6171.34|6150.29|6150.29|6171.34|6171.34|6148.48|6148.48|0
1598946900000|2020-09-01 07:55:00|6150.07|6150.07|6141.26|6141.26|6155.49|6155.49|6141.26|6141.26|0
1598947200000|2020-09-01 08:00:00|6141.89|6141.89|6142.59|6142.59|6152.18|6152.18|6135.36|6135.36|0
1598947500000|2020-09-01 08:05:00|6141.9|6141.9|6138.2|6138.2|6143.62|6143.62|6134.59|6134.59|0
1598947800000|2020-09-01 08:10:00|6134.59|6134.59|6120.91|6120.91|6138.2|6138.2|6120.91|6120.91|0
1598948100000|2020-09-01 08:15:00|6122.72|6122.72|6126.49|6126.49|6135.3|6135.3|6118.47|6118.47|0
1598948400000|2020-09-01 08:20:00|6124.69|6124.69|6124.78|6124.78|6130.2|6130.2|6121.17|6121.17|0
1598948700000|2020-09-01 08:25:00|6130.2|6130.2|6136.25|6136.25|6138.06|6138.06|6130.2|6130.2|0
1598949000000|2020-09-01 08:30:00|6136.88|6136.88|6141.08|6141.08|6141.08|6141.08|6123.24|6123.24|0
1598949300000|2020-09-01 08:35:00|6139.27|6139.27|6147.06|6147.06|6154.29|6154.29|6138.25|6138.25|0
1598949600000|2020-09-01 08:40:00|6143.45|6143.45|6135.74|6135.74|6148.87|6148.87|6130.67|6130.67|0
1598949900000|2020-09-01 08:45:00|6139.35|6139.35|6136.85|6136.85|6141.21|6141.21|6133.98|6133.98|0
1598950200000|2020-09-01 08:50:00|6135.04|6135.04|6115.94|6115.94|6135.04|6135.04|6114.13|6114.13|0
1598950500000|2020-09-01 08:55:00|6114.13|6114.13|6113.67|6113.67|6117.74|6117.74|6108.25|6108.25|0
1598950800000|2020-09-01 09:00:00|6115.48|6115.48|6113.76|6113.76|6123.06|6123.06|6113.32|6113.32|0
1598951100000|2020-09-01 09:05:00|6111.96|6111.96|6096.71|6096.71|6115.57|6115.57|6096.71|6096.71|0
1598951400000|2020-09-01 09:10:00|6098.52|6098.52|6115.84|6115.84|6115.84|6115.84|6096.71|6096.71|0
1598951700000|2020-09-01 09:15:00|6116.29|6116.29|6123.88|6123.88|6129.62|6129.62|6116.29|6116.29|0
1598952000000|2020-09-01 09:20:00|6125.69|6125.69|6131.74|6131.74|6133.55|6133.55|6123.88|6123.88|0
1598952300000|2020-09-01 09:25:00|6129.93|6129.93|6131.07|6131.07|6132.88|6132.88|6129.04|6129.04|0
1598952600000|2020-09-01 09:30:00|6129.27|6129.27|6123.35|6123.35|6129.27|6129.27|6121.55|6121.55|0
1598952900000|2020-09-01 09:35:00|6126.97|6126.97|6125.6|6125.6|6127.4|6127.4|6124.53|6124.53|0
1598953200000|2020-09-01 09:40:00|6123.79|6123.79|6115.38|6115.38|6123.79|6123.79|6109.96|6109.96|0
1598953500000|2020-09-01 09:45:00|6115.07|6115.07|6116.51|6116.51|6120.49|6120.49|6109.65|6109.65|0
1598953800000|2020-09-01 09:50:00|6114.7|6114.7|6107.04|6107.04|6114.7|6114.7|6107.04|6107.04|0
1598954100000|2020-09-01 09:55:00|6103.43|6103.43|6095.85|6095.85|6105.73|6105.73|6095.85|6095.85|0
1598954400000|2020-09-01 10:00:00|6097.66|6097.66|6097.63|6097.63|6098.57|6098.57|6096.55|6096.55|0
1598954700000|2020-09-01 10:05:00|6099.44|6099.44|6097.91|6097.91|6103.05|6103.05|6095.29|6095.29|0
1598955000000|2020-09-01 10:10:00|6099.71|6099.71|6092.05|6092.05|6101.09|6101.09|6092.05|6092.05|0
1598955300000|2020-09-01 10:15:00|6095.67|6095.67|6092.51|6092.51|6095.67|6095.67|6088.67|6088.67|0
1598955600000|2020-09-01 10:20:00|6092.97|6092.97|6098.35|6098.35|6103.81|6103.81|6092.53|6092.53|0
1598955900000|2020-09-01 10:25:00|6098.13|6098.13|6106.04|6106.04|6109.83|6109.83|6098.13|6098.13|0
1598956200000|2020-09-01 10:30:00|6107.85|6107.85|6099.99|6099.99|6109.65|6109.65|6099.99|6099.99|0
1598956500000|2020-09-01 10:35:00|6105.41|6105.41|6100.8|6100.8|6106.04|6106.04|6100.8|6100.8|0
1598956800000|2020-09-01 10:40:00|6102.6|6102.6|6105.9|6105.9|6108.02|6108.02|6102.6|6102.6|0
1598957100000|2020-09-01 10:45:00|6104.09|6104.09|6100.38|6100.38|6104.31|6104.31|6094.96|6094.96|0
1598957400000|2020-09-01 10:50:00|6099.95|6099.95|6097.67|6097.67|6099.95|6099.95|6094.05|6094.05|0
1598957700000|2020-09-01 10:55:00|6098.3|6098.3|6117.88|6117.88|6121.18|6121.18|6098.3|6098.3|0
1598958000000|2020-09-01 11:00:00|6118.79|6118.79|6125.18|6125.18|6125.18|6125.18|6118.13|6118.13|0
1598958300000|2020-09-01 11:05:00|6130.6|6130.6|6132.18|6132.18|6134.21|6134.21|6130.37|6130.37|0
1598958600000|2020-09-01 11:10:00|6130.37|6130.37|6133.76|6133.76|6135.79|6135.79|6130.37|6130.37|0
1598958900000|2020-09-01 11:15:00|6137.37|6137.37|6135.56|6135.56|6139.18|6139.18|6130.14|6130.14|0
1598959200000|2020-09-01 11:20:00|6133.76|6133.76|6133.13|6133.13|6136.74|6136.74|6131.32|6131.32|0
1598959500000|2020-09-01 11:25:00|6131.32|6131.32|6135.33|6135.33|6135.33|6135.33|6131.32|6131.32|0
1598959800000|2020-09-01 11:30:00|6133.53|6133.53|6133.21|6133.21|6133.53|6133.53|6131.72|6131.72|0
1598960100000|2020-09-01 11:35:00|6131.41|6131.41|6140.44|6140.44|6140.44|6140.44|6129.6|6129.6|0
1598960400000|2020-09-01 11:40:00|6139.98|6139.98|6140.91|6140.91|6140.91|6140.91|6138.18|6138.18|0
1598960700000|2020-09-01 11:45:00|6141.08|6141.08|6133.32|6133.32|6142.36|6142.36|6133.32|6133.32|0
1598961000000|2020-09-01 11:50:00|6131.52|6131.52|6127.27|6127.27|6131.52|6131.52|6127.27|6127.27|0
1598961300000|2020-09-01 11:55:00|6129.08|6129.08|6134.5|6134.5|6134.5|6134.5|6129.08|6129.08|0
1598961600000|2020-09-01 12:00:00|6132.69|6132.69|6131.57|6131.57|6134.5|6134.5|6131.57|6131.57|0
1598961900000|2020-09-01 12:05:00|6132.26|6132.26|6136.38|6136.38|6136.69|6136.69|6132.26|6132.26|0
1598962200000|2020-09-01 12:10:00|6138.18|6138.18|6130.21|6130.21|6138.18|6138.18|6128.72|6128.72|0
1598962500000|2020-09-01 12:15:00|6129.89|6129.89|6126.96|6126.96|6131.7|6131.7|6125.59|6125.59|0
1598962800000|2020-09-01 12:20:00|6125.15|6125.15|6129.08|6129.08|6129.08|6129.08|6124.83|6124.83|0
1598963100000|2020-09-01 12:25:00|6130.89|6130.89|6129.03|6129.03|6132.69|6132.69|6127.22|6127.22|0
1598963400000|2020-09-01 12:30:00|6130.84|6130.84|6132.64|6132.64|6132.64|6132.64|6130.84|6130.84|0
1598963700000|2020-09-01 12:35:00|6134.45|6134.45|6139.47|6139.47|6139.47|6139.47|6134.45|6134.45|0
1598964000000|2020-09-01 12:40:00|6139.15|6139.15|6138.08|6138.08|6139.15|6139.15|6133.29|6133.29|0
1598964300000|2020-09-01 12:45:00|6138.71|6138.71|6134.56|6134.56|6139.02|6139.02|6131.16|6131.16|0
1598964600000|2020-09-01 12:50:00|6136.37|6136.37|6129.08|6129.08|6136.37|6136.37|6128.52|6128.52|0
1598964900000|2020-09-01 12:55:00|6128.77|6128.77|6108.17|6108.17|6128.77|6128.77|6104.56|6104.56|0
1598965200000|2020-09-01 13:00:00|6104.56|6104.56|6091.73|6091.73|6108.71|6108.71|6086.31|6086.31|0
1598965500000|2020-09-01 13:05:00|6089.93|6089.93|6070.68|6070.68|6091.73|6091.73|6064.94|6064.94|0
1598965800000|2020-09-01 13:10:00|6067.06|6067.06|6075.97|6075.97|6075.97|6075.97|6057.9|6057.9|0
1598966100000|2020-09-01 13:15:00|6074.16|6074.16|6073.75|6073.75|6075.77|6075.77|6068.43|6068.43|0
1598966400000|2020-09-01 13:20:00|6074.18|6074.18|6081.32|6081.32|6081.32|6081.32|6065.96|6065.96|0
1598966700000|2020-09-01 13:25:00|6079.52|6079.52|6084.91|6084.91|6084.91|6084.91|6076.45|6076.45|0
1598967000000|2020-09-01 13:30:00|6086.72|6086.72|6063.79|6063.79|6086.72|6086.72|6058.37|6058.37|0
1598967300000|2020-09-01 13:35:00|6065.6|6065.6|6067.86|6067.86|6069.67|6069.67|6061.98|6061.98|0
1598967600000|2020-09-01 13:40:00|6066.05|6066.05|6069.35|6069.35|6073.59|6073.59|6062.44|6062.44|0
1598967900000|2020-09-01 13:45:00|6069.44|6069.44|6073.01|6073.01|6073.27|6073.27|6063.34|6063.34|0
1598968200000|2020-09-01 13:50:00|6071.2|6071.2|6068.45|6068.45|6071.2|6071.2|6065.15|6065.15|0
1598968500000|2020-09-01 13:55:00|6066.64|6066.64|6057.19|6057.19|6066.64|6066.64|6055.69|6055.69|0
1598968800000|2020-09-01 14:00:00|6060.81|6060.81|6071.93|6071.93|6082.71|6082.71|6057.19|6057.19|0
1598969100000|2020-09-01 14:05:00|6077.35|6077.35|6083.6|6083.6|6083.6|6083.6|6075.76|6075.76|0
1598969400000|2020-09-01 14:10:00|6078.18|6078.18|6082.48|6082.48|6090.14|6090.14|6078.18|6078.18|0
1598969700000|2020-09-01 14:15:00|6087.9|6087.9|6109|6109|6109|6109|6080.58|6080.58|0
1598970000000|2020-09-01 14:20:00|6109.09|6109.09|6126.34|6126.34|6131.3|6131.3|6104.21|6104.21|0
1598970300000|2020-09-01 14:25:00|6126.52|6126.52|6140.21|6140.21|6140.21|6140.21|6126.52|6126.52|0
1598970600000|2020-09-01 14:30:00|6138.41|6138.41|6139.18|6139.18|6145.55|6145.55|6135.57|6135.57|0
1598970900000|2020-09-01 14:35:00|6138.82|6138.82|6131.45|6131.45|6140.75|6140.75|6130.82|6130.82|0
1598971200000|2020-09-01 14:40:00|6140.48|6140.48|6130.97|6130.97|6142.29|6142.29|6129.17|6129.17|0
1598971500000|2020-09-01 14:45:00|6132.78|6132.78|6129.79|6129.79|6138.86|6138.86|6127.98|6127.98|0
1598971800000|2020-09-01 14:50:00|6129.7|6129.7|6126.23|6126.23|6133.67|6133.67|6126.23|6126.23|0
1598972100000|2020-09-01 14:55:00|6124.43|6124.43|6119.71|6119.71|6124.65|6124.65|6116.09|6116.09|0
1598972400000|2020-09-01 15:00:00|6117.9|6117.9|6114.37|6114.37|6119.79|6119.79|6114.37|6114.37|0
1598972700000|2020-09-01 15:05:00|6116.49|6116.49|6116.17|6116.17|6121.95|6121.95|6112.56|6112.56|0
1598973000000|2020-09-01 15:10:00|6116.35|6116.35|6123.37|6123.37|6126.17|6126.17|6116.35|6116.35|0
1598973300000|2020-09-01 15:15:00|6125.17|6125.17|6130.37|6130.37|6135.31|6135.31|6125.17|6125.17|0
1598973600000|2020-09-01 15:20:00|6130.15|6130.15|6130.79|6130.79|6131.1|6131.1|6126.86|6126.86|0
1598973900000|2020-09-01 15:25:00|6131.01|6131.01|6150.69|6150.69|6151.55|6151.55|6123.7|6123.7|0
1599030900000|2020-09-02 07:15:00|6248.23|6248.23|6237.53|6237.53|6251.84|6251.84|6232.19|6232.19|0
1599031200000|2020-09-02 07:20:00|6235.72|6235.72|6260.53|6260.53|6266.23|6266.23|6231.3|6231.3|0
1599031500000|2020-09-02 07:25:00|6258.72|6258.72|6238.85|6238.85|6258.72|6258.72|6237.04|6237.04|0
1599031800000|2020-09-02 07:30:00|6242.46|6242.46|6245.39|6245.39|6259.53|6259.53|6240.66|6240.66|0
1599032100000|2020-09-02 07:35:00|6250.81|6250.81|6240.07|6240.07|6250.91|6250.91|6240.07|6240.07|0
1599032400000|2020-09-02 07:40:00|6241.33|6241.33|6253.57|6253.57|6255.38|6255.38|6241.33|6241.33|0
1599032700000|2020-09-02 07:45:00|6255.38|6255.38|6243.71|6243.71|6255.38|6255.38|6240.1|6240.1|0
1599033000000|2020-09-02 07:50:00|6247.32|6247.32|6240.41|6240.41|6252.74|6252.74|6240.41|6240.41|0
1599033300000|2020-09-02 07:55:00|6244.02|6244.02|6233.58|6233.58|6250.38|6250.38|6224|6224|0
1599033600000|2020-09-02 08:00:00|6233.35|6233.35|6226.81|6226.81|6240.31|6240.31|6226.81|6226.81|0
1599033900000|2020-09-02 08:05:00|6228.62|6228.62|6234.26|6234.26|6245.28|6245.28|6228.62|6228.62|0
1599034200000|2020-09-02 08:10:00|6234.7|6234.7|6237.68|6237.68|6241.93|6241.93|6234.7|6234.7|0
1599034500000|2020-09-02 08:15:00|6238.31|6238.31|6244.36|6244.36|6244.36|6244.36|6238.31|6238.31|0
1599034800000|2020-09-02 08:20:00|6246.17|6246.17|6246.66|6246.66|6251.22|6251.22|6246.17|6246.17|0
1599035100000|2020-09-02 08:25:00|6243.04|6243.04|6237.49|6237.49|6246.66|6246.66|6235.41|6235.41|0
1599035400000|2020-09-02 08:30:00|6235.68|6235.68|6251.38|6251.38|6251.38|6251.38|6233.87|6233.87|0
1599035700000|2020-09-02 08:35:00|6253.18|6253.18|6246.59|6246.59|6254.99|6254.99|6246.59|6246.59|0
1599036000000|2020-09-02 08:40:00|6244.78|6244.78|6245.64|6245.64|6248.4|6248.4|6244.78|6244.78|0
1599036300000|2020-09-02 08:45:00|6247.45|6247.45|6247.42|6247.42|6255.03|6255.03|6245.07|6245.07|0
1599036600000|2020-09-02 08:50:00|6249.22|6249.22|6257.2|6257.2|6257.2|6257.2|6247.42|6247.42|0
1599036900000|2020-09-02 08:55:00|6253.59|6253.59|6248.49|6248.49|6253.59|6253.59|6248.49|6248.49|0
1599037200000|2020-09-02 09:00:00|6253.91|6253.91|6245.72|6245.72|6256.92|6256.92|6245.72|6245.72|0
1599037500000|2020-09-02 09:05:00|6245.19|6245.19|6249.96|6249.96|6250.23|6250.23|6245.19|6245.19|0
1599037800000|2020-09-02 09:10:00|6249.42|6249.42|6254.2|6254.2|6254.2|6254.2|6249.42|6249.42|0
1599038100000|2020-09-02 09:15:00|6253.06|6253.06|6253.08|6253.08|6254.89|6254.89|6247.01|6247.01|0
1599038400000|2020-09-02 09:20:00|6251.27|6251.27|6255.56|6255.56|6255.56|6255.56|6251.27|6251.27|0
1599038700000|2020-09-02 09:25:00|6260.98|6260.98|6252.11|6252.11|6260.98|6260.98|6251.48|6251.48|0
1599039000000|2020-09-02 09:30:00|6253.91|6253.91|6243.62|6243.62|6253.91|6253.91|6243.62|6243.62|0
1599039300000|2020-09-02 09:35:00|6241.81|6241.81|6242.08|6242.08|6243.62|6243.62|6240.01|6240.01|0
1599039600000|2020-09-02 09:40:00|6242.17|6242.17|6230.24|6230.24|6242.17|6242.17|6230.24|6230.24|0
1599039900000|2020-09-02 09:45:00|6228.98|6228.98|6227.77|6227.77|6228.98|6228.98|6223.56|6223.56|0
1599040200000|2020-09-02 09:50:00|6233.19|6233.19|6230.63|6230.63|6236.05|6236.05|6230.63|6230.63|0
1599040500000|2020-09-02 09:55:00|6230.9|6230.9|6242.92|6242.92|6242.92|6242.92|6230.9|6230.9|0
1599040800000|2020-09-02 10:00:00|6243.36|6243.36|6243.04|6243.04|6246.97|6246.97|6243.04|6243.04|0
1599041100000|2020-09-02 10:05:00|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6244.85|6244.85|0
1599041400000|2020-09-02 10:10:00|6248.46|6248.46|6246.22|6246.22|6248.46|6248.46|6246.22|6246.22|0
1599041700000|2020-09-02 10:15:00|6240.8|6240.8|6242.15|6242.15|6242.15|6242.15|6234.92|6234.92|0
1599042000000|2020-09-02 10:20:00|6242.6|6242.6|6243.26|6243.26|6243.26|6243.26|6242.6|6242.6|0
1599042300000|2020-09-02 10:25:00|6244.17|6244.17|6240.61|6240.61|6244.49|6244.49|6240.61|6240.61|0
1599042600000|2020-09-02 10:30:00|6240.79|6240.79|6241.33|6241.33|6245.49|6245.49|6240.79|6240.79|0
1599042900000|2020-09-02 10:35:00|6239.53|6239.53|6240.4|6240.4|6241.2|6241.2|6238.76|6238.76|0
1599043200000|2020-09-02 10:40:00|6244.01|6244.01|6262.17|6262.17|6263.88|6263.88|6244.01|6244.01|0
1599043500000|2020-09-02 10:45:00|6260.36|6260.36|6259.59|6259.59|6262.8|6262.8|6257.6|6257.6|0
1599043800000|2020-09-02 10:50:00|6258.65|6258.65|6252.29|6252.29|6258.96|6258.96|6252.29|6252.29|0
1599044100000|2020-09-02 10:55:00|6250.48|6250.48|6251.9|6251.9|6254.51|6254.51|6248.46|6248.46|0
1599044400000|2020-09-02 11:00:00|6252.59|6252.59|6246.73|6246.73|6253.24|6253.24|6246.73|6246.73|0
1599044700000|2020-09-02 11:05:00|6244.92|6244.92|6243.11|6243.11|6244.92|6244.92|6243.11|6243.11|0
1599045000000|2020-09-02 11:10:00|6244.69|6244.69|6239.33|6239.33|6245.92|6245.92|6238.7|6238.7|0
1599045300000|2020-09-02 11:15:00|6241.14|6241.14|6236.89|6236.89|6241.14|6241.14|6236.89|6236.89|0
1599045600000|2020-09-02 11:20:00|6235.09|6235.09|6237.11|6237.11|6237.82|6237.82|6233.94|6233.94|0
1599045900000|2020-09-02 11:25:00|6238.92|6238.92|6247.4|6247.4|6247.4|6247.4|6238.92|6238.92|0
1599046200000|2020-09-02 11:30:00|6247.72|6247.72|6258.24|6258.24|6258.56|6258.56|6247.72|6247.72|0
1599046500000|2020-09-02 11:35:00|6261.86|6261.86|6256|6256|6261.86|6261.86|6256|6256|0
1599047100000|2020-09-02 11:45:00|6263.23|6263.23|6256|6256|6263.23|6263.23|6256|6256|0
1599047400000|2020-09-02 11:50:00|6252.39|6252.39|6252.21|6252.21|6254.19|6254.19|6252.21|6252.21|0
1599047700000|2020-09-02 11:55:00|6250.4|6250.4|6248.06|6248.06|6250.4|6250.4|6246.16|6246.16|0
1599048000000|2020-09-02 12:00:00|6249.86|6249.86|6250.28|6250.28|6250.28|6250.28|6248.06|6248.06|0
1599048300000|2020-09-02 12:05:00|6248.48|6248.48|6248.12|6248.12|6248.79|6248.79|6248.12|6248.12|0
1599048600000|2020-09-02 12:10:00|6244.51|6244.51|6248.26|6248.26|6248.44|6248.44|6244.51|6244.51|0
1599048900000|2020-09-02 12:15:00|6244.65|6244.65|6238.1|6238.1|6244.65|6244.65|6236.79|6236.79|0
1599049200000|2020-09-02 12:20:00|6236.29|6236.29|6242.16|6242.16|6242.34|6242.34|6236.29|6236.29|0
1599049500000|2020-09-02 12:25:00|6240.35|6240.35|6239.08|6239.08|6242.16|6242.16|6238.37|6238.37|0
1599049800000|2020-09-02 12:30:00|6237.28|6237.28|6235.47|6235.47|6237.28|6237.28|6235.47|6235.47|0
1599050100000|2020-09-02 12:35:00|6237.28|6237.28|6233.01|6233.01|6239.08|6239.08|6231.2|6231.2|0
1599050400000|2020-09-02 12:40:00|6231.2|6231.2|6223.84|6223.84|6231.2|6231.2|6223.57|6223.57|0
1599050700000|2020-09-02 12:45:00|6220.23|6220.23|6209.25|6209.25|6220.23|6220.23|6209.25|6209.25|0
1599051000000|2020-09-02 12:50:00|6211.06|6211.06|6208|6208|6211.06|6211.06|6206.62|6206.62|0
1599051300000|2020-09-02 12:55:00|6207.55|6207.55|6207.11|6207.11|6207.55|6207.55|6203.5|6203.5|0
1599051600000|2020-09-02 13:00:00|6206.8|6206.8|6202.33|6202.33|6208.25|6208.25|6200.53|6200.53|0
1599051900000|2020-09-02 13:05:00|6202.51|6202.51|6212.64|6212.64|6212.64|6212.64|6202.51|6202.51|0
1599052200000|2020-09-02 13:10:00|6212.55|6212.55|6213.58|6213.58|6215.39|6215.39|6207.13|6207.13|0
1599052500000|2020-09-02 13:15:00|6211.78|6211.78|6205.73|6205.73|6213.9|6213.9|6205.73|6205.73|0
1599052800000|2020-09-02 13:20:00|6203.92|6203.92|6204.65|6204.65|6204.65|6204.65|6201.76|6201.76|0
1599053100000|2020-09-02 13:25:00|6205.52|6205.52|6201.4|6201.4|6205.52|6205.52|6196.25|6196.25|0
1599053400000|2020-09-02 13:30:00|6199.6|6199.6|6207.94|6207.94|6207.94|6207.94|6197.16|6197.16|0
1599053700000|2020-09-02 13:35:00|6209.75|6209.75|6198.44|6198.44|6211.79|6211.79|6198.44|6198.44|0
1599054000000|2020-09-02 13:40:00|6196.63|6196.63|6198.17|6198.17|6201.78|6201.78|6192.75|6192.75|0
1599054300000|2020-09-02 13:45:00|6199.97|6199.97|6188.2|6188.2|6200.29|6200.29|6188.2|6188.2|0
1599054600000|2020-09-02 13:50:00|6186.39|6186.39|6178.81|6178.81|6188.2|6188.2|6175.2|6175.2|0
1599054900000|2020-09-02 13:55:00|6182.42|6182.42|6170.65|6170.65|6185.21|6185.21|6165.23|6165.23|0
1599055200000|2020-09-02 14:00:00|6170.47|6170.47|6180.39|6180.39|6184.36|6184.36|6169.37|6169.37|0
1599055500000|2020-09-02 14:05:00|6181.07|6181.07|6155.03|6155.03|6181.07|6181.07|6146|6146|0
1599055800000|2020-09-02 14:10:00|6153.23|6153.23|6180.32|6180.32|6180.32|6180.32|6153.23|6153.23|0
1599056100000|2020-09-02 14:15:00|6178.52|6178.52|6190.72|6190.72|6192.3|6192.3|6173.1|6173.1|0
1599056400000|2020-09-02 14:20:00|6185.3|6185.3|6177.33|6177.33|6195.2|6195.2|6176.47|6176.47|0
1599056700000|2020-09-02 14:25:00|6173.72|6173.72|6178.54|6178.54|6178.54|6178.54|6169.42|6169.42|0
1599057000000|2020-09-02 14:30:00|6180.35|6180.35|6196.37|6196.37|6196.37|6196.37|6180.35|6180.35|0
1599057300000|2020-09-02 14:35:00|6194.57|6194.57|6183.27|6183.27|6195.7|6195.7|6183.09|6183.09|0
1599057600000|2020-09-02 14:40:00|6185.07|6185.07|6174.55|6174.55|6192.3|6192.3|6172.74|6172.74|0
1599057900000|2020-09-02 14:45:00|6172.74|6172.74|6172.33|6172.33|6173.82|6173.82|6165.87|6165.87|0
1599058200000|2020-09-02 14:50:00|6174.14|6174.14|6175.42|6175.42|6177.46|6177.46|6170.41|6170.41|0
1599058500000|2020-09-02 14:55:00|6177.23|6177.23|6170.5|6170.5|6177.67|6177.67|6165.08|6165.08|0
1599058800000|2020-09-02 15:00:00|6168.69|6168.69|6173.66|6173.66|6175.47|6175.47|6165.08|6165.08|0
1599059100000|2020-09-02 15:05:00|6171.86|6171.86|6160.46|6160.46|6171.86|6171.86|6155.22|6155.22|0
1599059400000|2020-09-02 15:10:00|6162.27|6162.27|6158.86|6158.86|6162.79|6162.79|6155.34|6155.34|0
1599059700000|2020-09-02 15:15:00|6160.67|6160.67|6150.94|6150.94|6160.67|6160.67|6150.94|6150.94|0
1599060000000|2020-09-02 15:20:00|6149.13|6149.13|6139.02|6139.02|6150.94|6150.94|6139.02|6139.02|0
1599060300000|2020-09-02 15:25:00|6138.58|6138.58|6145.1|6145.1|6149.72|6149.72|6134.47|6134.47|0
1599117300000|2020-09-03 07:15:00|6166.37|6166.37|6162.5|6162.5|6170.62|6170.62|6162.5|6162.5|0
1599117600000|2020-09-03 07:20:00|6160.69|6160.69|6182.46|6182.46|6182.46|6182.46|6160.69|6160.69|0
1599117900000|2020-09-03 07:25:00|6177.04|6177.04|6167.88|6167.88|6182.64|6182.64|6167.56|6167.56|0
1599118200000|2020-09-03 07:30:00|6169.68|6169.68|6164.27|6164.27|6175.1|6175.1|6164.27|6164.27|0
1599118500000|2020-09-03 07:35:00|6167.88|6167.88|6161.37|6161.37|6171.49|6171.49|6157.75|6157.75|0
1599118800000|2020-09-03 07:40:00|6159.56|6159.56|6161.45|6161.45|6166.87|6166.87|6159.56|6159.56|0
1599119100000|2020-09-03 07:45:00|6156.03|6156.03|6147.68|6147.68|6156.03|6156.03|6146.73|6146.73|0
1599119400000|2020-09-03 07:50:00|6149.49|6149.49|6145.87|6145.87|6153.1|6153.1|6144.07|6144.07|0
1599119700000|2020-09-03 07:55:00|6145.66|6145.66|6146.83|6146.83|6149.63|6149.63|6143.94|6143.94|0
1599120000000|2020-09-03 08:00:00|6143.22|6143.22|6152.82|6152.82|6154.81|6154.81|6143.22|6143.22|0
1599120300000|2020-09-03 08:05:00|6151.02|6151.02|6140.74|6140.74|6151.02|6151.02|6140.74|6140.74|0
1599120600000|2020-09-03 08:10:00|6140.96|6140.96|6145.58|6145.58|6145.75|6145.75|6138.53|6138.53|0
1599120900000|2020-09-03 08:15:00|6149.19|6149.19|6151.3|6151.3|6151.3|6151.3|6145.58|6145.58|0
1599121200000|2020-09-03 08:20:00|6153.11|6153.11|6137.84|6137.84|6153.11|6153.11|6134.22|6134.22|0
1599121500000|2020-09-03 08:25:00|6138.27|6138.27|6146.71|6146.71|6147.17|6147.17|6134.92|6134.92|0
1599121800000|2020-09-03 08:30:00|6147.03|6147.03|6139.94|6139.94|6148.84|6148.84|6138.13|6138.13|0
1599122100000|2020-09-03 08:35:00|6139.85|6139.85|6139.7|6139.7|6142.5|6142.5|6133.69|6133.69|0
1599122400000|2020-09-03 08:40:00|6141.51|6141.51|6140.07|6140.07|6141.87|6141.87|6136.45|6136.45|0
1599122700000|2020-09-03 08:45:00|6139.63|6139.63|6139.41|6139.41|6143.46|6143.46|6138.98|6138.98|0
1599123000000|2020-09-03 08:50:00|6140.04|6140.04|6145.46|6145.46|6145.46|6145.46|6140.04|6140.04|0
1599123300000|2020-09-03 08:55:00|6145.28|6145.28|6141.58|6141.58|6145.28|6145.28|6141.58|6141.58|0
1599123600000|2020-09-03 09:00:00|6139.78|6139.78|6142.01|6142.01|6142.53|6142.53|6136.16|6136.16|0
1599123900000|2020-09-03 09:05:00|6142.64|6142.64|6140.11|6140.11|6146.34|6146.34|6139.11|6139.11|0
1599124200000|2020-09-03 09:10:00|6140.29|6140.29|6137.2|6137.2|6142.31|6142.31|6134.96|6134.96|0
1599124500000|2020-09-03 09:15:00|6135.39|6135.39|6146.12|6146.12|6147.93|6147.93|6135.39|6135.39|0
1599124800000|2020-09-03 09:20:00|6144.32|6144.32|6144.32|6144.32|6146.12|6146.12|6142.51|6142.51|0
1599125100000|2020-09-03 09:25:00|6149.74|6149.74|6149.09|6149.09|6149.74|6149.74|6143.9|6143.9|0
1599125400000|2020-09-03 09:30:00|6150.89|6150.89|6144.64|6144.64|6150.89|6150.89|6143.34|6143.34|0
1599125700000|2020-09-03 09:35:00|6142.84|6142.84|6146.63|6146.63|6146.63|6146.63|6142.84|6142.84|0
1599126000000|2020-09-03 09:40:00|6150.25|6150.25|6146.63|6146.63|6152.05|6152.05|6146.63|6146.63|0
1599126300000|2020-09-03 09:45:00|6146.86|6146.86|6142.93|6142.93|6146.86|6146.86|6141.44|6141.44|0
1599126600000|2020-09-03 09:50:00|6139.32|6139.32|6149.93|6149.93|6149.93|6149.93|6139.32|6139.32|0
1599126900000|2020-09-03 09:55:00|6150.25|6150.25|6146.72|6146.72|6154.18|6154.18|6146.72|6146.72|0
1599127200000|2020-09-03 10:00:00|6146.95|6146.95|6151.96|6151.96|6151.96|6151.96|6145.28|6145.28|0
1599127500000|2020-09-03 10:05:00|6148.35|6148.35|6147.44|6147.44|6149.92|6149.92|6146.54|6146.54|0
1599127800000|2020-09-03 10:10:00|6146.81|6146.81|6144.82|6144.82|6146.81|6146.81|6144.82|6144.82|0
1599128100000|2020-09-03 10:15:00|6145.45|6145.45|6146.53|6146.53|6146.62|6146.62|6141.2|6141.2|0
1599128400000|2020-09-03 10:20:00|6147.67|6147.67|6154.95|6154.95|6154.95|6154.95|6146.21|6146.21|0
1599128700000|2020-09-03 10:25:00|6155.18|6155.18|6156.13|6156.13|6157.93|6157.93|6155.18|6155.18|0
1599129000000|2020-09-03 10:30:00|6156.44|6156.44|6159.8|6159.8|6159.8|6159.8|6156.13|6156.13|0
1599129300000|2020-09-03 10:35:00|6161.61|6161.61|6164.32|6164.32|6164.32|6164.32|6161.61|6161.61|0
1599129600000|2020-09-03 10:40:00|6166.13|6166.13|6164.06|6164.06|6166.13|6166.13|6163.97|6163.97|0
1599129900000|2020-09-03 10:45:00|6163.74|6163.74|6156.42|6156.42|6163.74|6163.74|6154.62|6154.62|0
1599130200000|2020-09-03 10:50:00|6160.04|6160.04|6165.63|6165.63|6170.88|6170.88|6160.04|6160.04|0
1599130500000|2020-09-03 10:55:00|6164.04|6164.04|6166.03|6166.03|6166.3|6166.3|6163.54|6163.54|0
1599130800000|2020-09-03 11:00:00|6167.85|6167.85|6175.58|6175.58|6175.93|6175.93|6167.85|6167.85|0
1599131100000|2020-09-03 11:05:00|6174.32|6174.32|6168.67|6168.67|6176.35|6176.35|6168.67|6168.67|0
1599131400000|2020-09-03 11:10:00|6166.86|6166.86|6166.32|6166.32|6166.86|6166.86|6166.32|6166.32|0
1599131700000|2020-09-03 11:15:00|6164.52|6164.52|6158.87|6158.87|6164.83|6164.83|6157.92|6157.92|0
1599132000000|2020-09-03 11:20:00|6159.18|6159.18|6147.85|6147.85|6160.99|6160.99|6147.85|6147.85|0
1599132300000|2020-09-03 11:25:00|6148.17|6148.17|6137.45|6137.45|6148.17|6148.17|6137.14|6137.14|0
1599132600000|2020-09-03 11:30:00|6137.67|6137.67|6141.1|6141.1|6141.73|6141.73|6137.67|6137.67|0
1599132900000|2020-09-03 11:35:00|6142.91|6142.91|6140.83|6140.83|6142.91|6142.91|6140.83|6140.83|0
1599133200000|2020-09-03 11:40:00|6142.64|6142.64|6144.22|6144.22|6144.22|6144.22|6142.32|6142.32|0
1599133500000|2020-09-03 11:45:00|6142.41|6142.41|6135.31|6135.31|6142.85|6142.85|6135.31|6135.31|0
1599133800000|2020-09-03 11:50:00|6131.69|6131.69|6127.46|6127.46|6131.69|6131.69|6125.65|6125.65|0
1599134100000|2020-09-03 11:55:00|6129.26|6129.26|6127.72|6127.72|6129.53|6129.53|6127.72|6127.72|0
1599134400000|2020-09-03 12:00:00|6128.04|6128.04|6126.91|6126.91|6128.72|6128.72|6125.11|6125.11|0
1599134700000|2020-09-03 12:05:00|6123.3|6123.3|6116.91|6116.91|6123.3|6123.3|6115.1|6115.1|0
1599135000000|2020-09-03 12:10:00|6117.23|6117.23|6110.32|6110.32|6117.23|6117.23|6110.32|6110.32|0
1599135300000|2020-09-03 12:15:00|6108.51|6108.51|6105.07|6105.07|6108.51|6108.51|6103|6103|0
1599135600000|2020-09-03 12:20:00|6099.65|6099.65|6107.15|6107.15|6107.15|6107.15|6096.04|6096.04|0
1599135900000|2020-09-03 12:25:00|6106.8|6106.8|6122.83|6122.83|6122.83|6122.83|6106.57|6106.57|0
1599136200000|2020-09-03 12:30:00|6124.63|6124.63|6128.78|6128.78|6128.78|6128.78|6123.36|6123.36|0
1599136500000|2020-09-03 12:35:00|6128.69|6128.69|6128.06|6128.06|6129.55|6129.55|6124.13|6124.13|0
1599136800000|2020-09-03 12:40:00|6126.25|6126.25|6120.6|6120.6|6126.25|6126.25|6118.79|6118.79|0
1599137100000|2020-09-03 12:45:00|6118.79|6118.79|6122.44|6122.44|6123.98|6123.98|6118.79|6118.79|0
1599137400000|2020-09-03 12:50:00|6122.35|6122.35|6124.42|6124.42|6124.42|6124.42|6122.35|6122.35|0
1599137700000|2020-09-03 12:55:00|6125.06|6125.06|6127.2|6127.2|6129.32|6129.32|6125.06|6125.06|0
1599138000000|2020-09-03 13:00:00|6125.39|6125.39|6135.92|6135.92|6139.85|6139.85|6125.08|6125.08|0
1599138300000|2020-09-03 13:05:00|6141.34|6141.34|6130.9|6130.9|6143.14|6143.14|6130.9|6130.9|0
1599138600000|2020-09-03 13:10:00|6131.22|6131.22|6132.57|6132.57|6133.02|6133.02|6131.22|6131.22|0
1599138900000|2020-09-03 13:15:00|6133.26|6133.26|6128.9|6128.9|6133.57|6133.57|6125.37|6125.37|0
1599139200000|2020-09-03 13:20:00|6129.21|6129.21|6125.37|6125.37|6130.16|6130.16|6124.65|6124.65|0
1599139500000|2020-09-03 13:25:00|6128.99|6128.99|6118.09|6118.09|6129.25|6129.25|6118.09|6118.09|0
1599139800000|2020-09-03 13:30:00|6121.71|6121.71|6133.9|6133.9|6142.93|6142.93|6121.71|6121.71|0
1599140100000|2020-09-03 13:35:00|6133.68|6133.68|6134.33|6134.33|6139.25|6139.25|6128.2|6128.2|0
1599140400000|2020-09-03 13:40:00|6132.52|6132.52|6129.51|6129.51|6139.75|6139.75|6127.71|6127.71|0
1599140700000|2020-09-03 13:45:00|6131.32|6131.32|6135.16|6135.16|6137.19|6137.19|6129.51|6129.51|0
1599141000000|2020-09-03 13:50:00|6133.35|6133.35|6126.36|6126.36|6136.97|6136.97|6123.69|6123.69|0
1599141300000|2020-09-03 13:55:00|6126.45|6126.45|6131.39|6131.39|6135.7|6135.7|6124.64|6124.64|0
1599141600000|2020-09-03 14:00:00|6129.58|6129.58|6135.38|6135.38|6135.38|6135.38|6125.02|6125.02|0
1599141900000|2020-09-03 14:05:00|6133.57|6133.57|6113.01|6113.01|6135.38|6135.38|6112.92|6112.92|0
1599142200000|2020-09-03 14:10:00|6113.96|6113.96|6121.03|6121.03|6121.03|6121.03|6113.96|6113.96|0
1599142500000|2020-09-03 14:15:00|6117.42|6117.42|6107.91|6107.91|6119.41|6119.41|6105.58|6105.58|0
1599142800000|2020-09-03 14:20:00|6106.1|6106.1|6078.67|6078.67|6106.1|6106.1|6078.67|6078.67|0
1599143100000|2020-09-03 14:25:00|6082.28|6082.28|6083.99|6083.99|6089.72|6089.72|6081.96|6081.96|0
1599143400000|2020-09-03 14:30:00|6083.67|6083.67|6086.25|6086.25|6095.41|6095.41|6079.74|6079.74|0
1599143700000|2020-09-03 14:35:00|6085.79|6085.79|6076.17|6076.17|6089.18|6089.18|6074.36|6074.36|0
1599144000000|2020-09-03 14:40:00|6075.98|6075.98|6072.25|6072.25|6077.79|6077.79|6070.62|6070.62|0
1599144300000|2020-09-03 14:45:00|6070.45|6070.45|6054.79|6054.79|6073.97|6073.97|6051.58|6051.58|0
1599144600000|2020-09-03 14:50:00|6054.11|6054.11|6058.35|6058.35|6063.68|6063.68|6053.51|6053.51|0
1599144900000|2020-09-03 14:55:00|6056.54|6056.54|6055.42|6055.42|6058.49|6058.49|6046.97|6046.97|0
1599145200000|2020-09-03 15:00:00|6055.74|6055.74|6036.87|6036.87|6055.74|6055.74|6036.87|6036.87|0
1599145500000|2020-09-03 15:05:00|6038.68|6038.68|6038.78|6038.78|6041.85|6041.85|6024.28|6024.28|0
1599145800000|2020-09-03 15:10:00|6042.39|6042.39|6028.53|6028.53|6042.39|6042.39|6024.82|6024.82|0
1599146100000|2020-09-03 15:15:00|6028.21|6028.21|5990.77|5990.77|6030.47|6030.47|5990.77|5990.77|0
1599146400000|2020-09-03 15:20:00|5992.58|5992.58|5999.97|5999.97|6007.19|6007.19|5984.72|5984.72|0
1599146700000|2020-09-03 15:25:00|6000.14|6000.14|6003.14|6003.14|6010.36|6010.36|5988.89|5988.89|0
1599203700000|2020-09-04 07:15:00|6000.06|6000.06|6010.26|6010.26|6010.9|6010.9|5996.45|5996.45|0
1599204000000|2020-09-04 07:20:00|6015.68|6015.68|6018.89|6018.89|6028.64|6028.64|6015.68|6015.68|0
1599204300000|2020-09-04 07:25:00|6017.08|6017.08|6025.39|6025.39|6030.81|6030.81|6015.97|6015.97|0
1599204600000|2020-09-04 07:30:00|6023.58|6023.58|6027.09|6027.09|6027.09|6027.09|6016.71|6016.71|0
1599204900000|2020-09-04 07:35:00|6021.68|6021.68|6018.06|6018.06|6023.48|6023.48|6016.26|6016.26|0
1599205200000|2020-09-04 07:40:00|6016.26|6016.26|6017.74|6017.74|6025.6|6025.6|6015.94|6015.94|0
1599205500000|2020-09-04 07:45:00|6015.94|6015.94|6038.33|6038.33|6038.76|6038.76|6015.94|6015.94|0
1599205800000|2020-09-04 07:50:00|6038.01|6038.01|6044.54|6044.54|6048.15|6048.15|6038.01|6038.01|0
1599206100000|2020-09-04 07:55:00|6048.15|6048.15|6055.74|6055.74|6055.74|6055.74|6046.52|6046.52|0
1599206400000|2020-09-04 08:00:00|6055.42|6055.42|6049.87|6049.87|6055.42|6055.42|6049.87|6049.87|0
1599206700000|2020-09-04 08:05:00|6053.49|6053.49|6065.54|6065.54|6065.54|6065.54|6053.49|6053.49|0
1599207000000|2020-09-04 08:10:00|6067.35|6067.35|6072.58|6072.58|6072.58|6072.58|6063.73|6063.73|0
1599207300000|2020-09-04 08:15:00|6074.39|6074.39|6071.27|6071.27|6083.92|6083.92|6071.27|6071.27|0
1599207600000|2020-09-04 08:20:00|6071.63|6071.63|6072.28|6072.28|6075.89|6075.89|6071.63|6071.63|0
1599207900000|2020-09-04 08:25:00|6068.67|6068.67|6066.43|6066.43|6071.85|6071.85|6066.43|6066.43|0
1599208200000|2020-09-04 08:30:00|6070.04|6070.04|6081.19|6081.19|6081.19|6081.19|6070.04|6070.04|0
1599208500000|2020-09-04 08:35:00|6081.51|6081.51|6085.86|6085.86|6085.86|6085.86|6074.19|6074.19|0
1599208800000|2020-09-04 08:40:00|6084.06|6084.06|6077.96|6077.96|6084.15|6084.15|6077.96|6077.96|0
1599209100000|2020-09-04 08:45:00|6079.77|6079.77|6074.8|6074.8|6082.21|6082.21|6072.99|6072.99|0
1599209400000|2020-09-04 08:50:00|6076.61|6076.61|6080.85|6080.85|6084.15|6084.15|6076.61|6076.61|0
1599209700000|2020-09-04 08:55:00|6082.66|6082.66|6079.63|6079.63|6084.24|6084.24|6074.22|6074.22|0
1599210000000|2020-09-04 09:00:00|6079.95|6079.95|6080.27|6080.27|6082.39|6082.39|6078.46|6078.46|0
1599210300000|2020-09-04 09:05:00|6082.07|6082.07|6080.27|6080.27|6083.88|6083.88|6080.27|6080.27|0
1599210600000|2020-09-04 09:10:00|6076.65|6076.65|6078.69|6078.69|6078.69|6078.69|6076.65|6076.65|0
1599210900000|2020-09-04 09:15:00|6080.49|6080.49|6077.51|6077.51|6084.42|6084.42|6077.2|6077.2|0
1599211200000|2020-09-04 09:20:00|6077.42|6077.42|6083.42|6083.42|6083.74|6083.74|6077.19|6077.19|0
1599211500000|2020-09-04 09:25:00|6084.11|6084.11|6083.62|6083.62|6087.81|6087.81|6083.62|6083.62|0
1599211800000|2020-09-04 09:30:00|6081.82|6081.82|6078.6|6078.6|6081.82|6081.82|6076.8|6076.8|0
1599212100000|2020-09-04 09:35:00|6082.22|6082.22|6080.73|6080.73|6082.85|6082.85|6078.51|6078.51|0
1599212400000|2020-09-04 09:40:00|6078.92|6078.92|6080.64|6080.64|6082.53|6082.53|6078.92|6078.92|0
1599212700000|2020-09-04 09:45:00|6082.44|6082.44|6078.83|6078.83|6082.44|6082.44|6078.83|6078.83|0
1599213000000|2020-09-04 09:50:00|6080.64|6080.64|6083.41|6083.41|6084.25|6084.25|6078.83|6078.83|0
1599213300000|2020-09-04 09:55:00|6083.23|6083.23|6082.51|6082.51|6084.13|6084.13|6080.25|6080.25|0
1599213600000|2020-09-04 10:00:00|6082.82|6082.82|6083.7|6083.7|6085.51|6085.51|6078.26|6078.26|0
1599213900000|2020-09-04 10:05:00|6083.61|6083.61|6078.65|6078.65|6084.47|6084.47|6078.65|6078.65|0
1599214200000|2020-09-04 10:10:00|6078.33|6078.33|6071.11|6071.11|6080.14|6080.14|6071.11|6071.11|0
1599214500000|2020-09-04 10:15:00|6069.3|6069.3|6066.72|6066.72|6069.61|6069.61|6066.72|6066.72|0
1599214800000|2020-09-04 10:20:00|6067.04|6067.04|6058.82|6058.82|6067.04|6067.04|6058.82|6058.82|0
1599215100000|2020-09-04 10:25:00|6058.64|6058.64|6056.06|6056.06|6061.3|6061.3|6056.06|6056.06|0
1599215400000|2020-09-04 10:30:00|6056.51|6056.51|6065.22|6065.22|6065.4|6065.4|6056.05|6056.05|0
1599215700000|2020-09-04 10:35:00|6067.02|6067.02|6065.22|6065.22|6070.64|6070.64|6061.6|6061.6|0
1599216000000|2020-09-04 10:40:00|6065.85|6065.85|6064.59|6064.59|6066.16|6066.16|6064.36|6064.36|0
1599216300000|2020-09-04 10:45:00|6062.78|6062.78|6056.21|6056.21|6063.43|6063.43|6056.21|6056.21|0
1599216600000|2020-09-04 10:50:00|6055.89|6055.89|6055.89|6055.89|6056.03|6056.03|6055.48|6055.48|0
1599216900000|2020-09-04 10:55:00|6052.27|6052.27|6053.38|6053.38|6054.03|6054.03|6050.42|6050.42|0
1599217200000|2020-09-04 11:00:00|6046.16|6046.16|6053.82|6053.82|6054.42|6054.42|6046.16|6046.16|0
1599217500000|2020-09-04 11:05:00|6064.66|6064.66|6062.08|6062.08|6065.69|6065.69|6061.45|6061.45|0
1599217800000|2020-09-04 11:10:00|6061.77|6061.77|6055.57|6055.57|6061.77|6061.77|6047.31|6047.31|0
1599218100000|2020-09-04 11:15:00|6055.88|6055.88|6055.53|6055.53|6055.88|6055.88|6050.11|6050.11|0
1599218400000|2020-09-04 11:20:00|6055.21|6055.21|6043.38|6043.38|6055.21|6055.21|6043.38|6043.38|0
1599218700000|2020-09-04 11:25:00|6043.65|6043.65|6049.16|6049.16|6049.16|6049.16|6043.65|6043.65|0
1599219000000|2020-09-04 11:30:00|6047.35|6047.35|6051.16|6051.16|6053.08|6053.08|6046.72|6046.72|0
1599219300000|2020-09-04 11:35:00|6051.43|6051.43|6054.46|6054.46|6054.46|6054.46|6048.32|6048.32|0
1599219600000|2020-09-04 11:40:00|6050.84|6050.84|6048.77|6048.77|6050.84|6050.84|6046.94|6046.94|0
1599219900000|2020-09-04 11:45:00|6049.4|6049.4|6046.5|6046.5|6049.4|6049.4|6046.5|6046.5|0
1599220200000|2020-09-04 11:50:00|6048.3|6048.3|6046.14|6046.14|6050.11|6050.11|6046.14|6046.14|0
1599220500000|2020-09-04 11:55:00|6044.33|6044.33|6046.46|6046.46|6047.95|6047.95|6044.33|6044.33|0
1599220800000|2020-09-04 12:00:00|6046.72|6046.72|6052.64|6052.64|6053.81|6053.81|6046.72|6046.72|0
1599221100000|2020-09-04 12:05:00|6058.06|6058.06|6054.8|6054.8|6063.83|6063.83|6054.8|6054.8|0
1599221400000|2020-09-04 12:10:00|6054.49|6054.49|6052.46|6052.46|6054.8|6054.8|6047.04|6047.04|0
1599221700000|2020-09-04 12:15:00|6052.77|6052.77|6054.27|6054.27|6058.19|6058.19|6052.46|6052.46|0
1599222000000|2020-09-04 12:20:00|6056.07|6056.07|6064.92|6064.92|6064.92|6064.92|6056.07|6056.07|0
1599222300000|2020-09-04 12:25:00|6064.46|6064.46|6063.55|6063.55|6067.16|6067.16|6059.93|6059.93|0
1599222600000|2020-09-04 12:30:00|6065.35|6065.35|6079.23|6079.23|6080.36|6080.36|6059.99|6059.99|0
1599222900000|2020-09-04 12:35:00|6075.62|6075.62|6076.53|6076.53|6076.53|6076.53|6071.11|6071.11|0
1599223200000|2020-09-04 12:40:00|6078.33|6078.33|6082.26|6082.26|6084.07|6084.07|6078.33|6078.33|0
1599223500000|2020-09-04 12:45:00|6080.46|6080.46|6082.54|6082.54|6089.77|6089.77|6079.82|6079.82|0
1599223800000|2020-09-04 12:50:00|6080.74|6080.74|6084.04|6084.04|6084.04|6084.04|6080.74|6080.74|0
1599224100000|2020-09-04 12:55:00|6082.23|6082.23|6074.91|6074.91|6084.04|6084.04|6074.91|6074.91|0
1599224400000|2020-09-04 13:00:00|6075.37|6075.37|6083.95|6083.95|6085.75|6085.75|6075.37|6075.37|0
1599224700000|2020-09-04 13:05:00|6082.14|6082.14|6083.01|6083.01|6083.01|6083.01|6081.2|6081.2|0
1599225000000|2020-09-04 13:10:00|6081.2|6081.2|6083.96|6083.96|6085.76|6085.76|6077.27|6077.27|0
1599225300000|2020-09-04 13:15:00|6085.76|6085.76|6085.95|6085.95|6085.95|6085.95|6080.29|6080.29|0
1599225600000|2020-09-04 13:20:00|6084.14|6084.14|6085.59|6085.59|6086.82|6086.82|6084.14|6084.14|0
1599225900000|2020-09-04 13:25:00|6083.78|6083.78|6076.8|6076.8|6083.78|6083.78|6076.8|6076.8|0
1599226200000|2020-09-04 13:30:00|6076.48|6076.48|6088.51|6088.51|6088.51|6088.51|6072.51|6072.51|0
1599226500000|2020-09-04 13:35:00|6086.7|6086.7|6078.34|6078.34|6088.51|6088.51|6078.34|6078.34|0
1599226800000|2020-09-04 13:40:00|6081.96|6081.96|6076.04|6076.04|6085.57|6085.57|6075.73|6075.73|0
1599227100000|2020-09-04 13:45:00|6079.66|6079.66|6057.3|6057.3|6079.66|6079.66|6055.94|6055.94|0
1599227400000|2020-09-04 13:50:00|6060.91|6060.91|6052.74|6052.74|6065.03|6065.03|6049.13|6049.13|0
1599227700000|2020-09-04 13:55:00|6050.94|6050.94|6050.3|6050.3|6053.92|6053.92|6043.78|6043.78|0
1599228000000|2020-09-04 14:00:00|6052.1|6052.1|6072.03|6072.03|6073.83|6073.83|6048.49|6048.49|0
1599228300000|2020-09-04 14:05:00|6070.22|6070.22|6060.24|6060.24|6072.03|6072.03|6057.26|6057.26|0
1599228600000|2020-09-04 14:10:00|6062.05|6062.05|6037.61|6037.61|6063.86|6063.86|6037.61|6037.61|0
1599228900000|2020-09-04 14:15:00|6037.79|6037.79|6017.61|6017.61|6039.6|6039.6|6017.61|6017.61|0
1599229200000|2020-09-04 14:20:00|6016.74|6016.74|6022.69|6022.69|6028.7|6028.7|6010.63|6010.63|0
1599229500000|2020-09-04 14:25:00|6024.5|6024.5|6015.39|6015.39|6028.11|6028.11|6013.59|6013.59|0
1599229800000|2020-09-04 14:30:00|6011.78|6011.78|6005.61|6005.61|6018.96|6018.96|6005.61|6005.61|0
1599230100000|2020-09-04 14:35:00|6009.22|6009.22|5983.38|5983.38|6011.03|6011.03|5968.44|5968.44|0
1599230400000|2020-09-04 14:40:00|5977.96|5977.96|5952.96|5952.96|5985.19|5985.19|5948.8|5948.8|0
1599230700000|2020-09-04 14:45:00|5954.77|5954.77|5990.46|5990.46|5990.46|5990.46|5954.77|5954.77|0
1599231000000|2020-09-04 14:50:00|5988.65|5988.65|6005.76|6005.76|6007.26|6007.26|5974.38|5974.38|0
1599231300000|2020-09-04 14:55:00|6003.96|6003.96|6006.22|6006.22|6017.04|6017.04|6002.15|6002.15|0
1599231600000|2020-09-04 15:00:00|6009.84|6009.84|6006.81|6006.81|6013.45|6013.45|5994.82|5994.82|0
1599231900000|2020-09-04 15:05:00|6007.26|6007.26|5985.14|5985.14|6007.26|6007.26|5985.05|5985.05|0
1599232200000|2020-09-04 15:10:00|5990.55|5990.55|5988.56|5988.56|5994.57|5994.57|5978.31|5978.31|0
1599232500000|2020-09-04 15:15:00|5984.94|5984.94|5993.61|5993.61|5994.44|5994.44|5975.05|5975.05|0
1599232800000|2020-09-04 15:20:00|5993.79|5993.79|6000.96|6000.96|6004.45|6004.45|5991.99|5991.99|0
1599233100000|2020-09-04 15:25:00|6000.87|6000.87|6008.48|6008.48|6008.48|6008.48|5984.76|5984.76|0
1599462900000|2020-09-07 07:15:00|6090.55|6090.55|6072.58|6072.58|6092.35|6092.35|6057.49|6057.49|0
1599463200000|2020-09-07 07:20:00|6074.38|6074.38|6090.44|6090.44|6103.44|6103.44|6074.38|6074.38|0
1599463500000|2020-09-07 07:25:00|6092.25|6092.25|6094.48|6094.48|6097.67|6097.67|6082.77|6082.77|0
1599463800000|2020-09-07 07:30:00|6092.67|6092.67|6092.11|6092.11|6109.56|6109.56|6090.31|6090.31|0
1599464100000|2020-09-07 07:35:00|6093.92|6093.92|6098.25|6098.25|6098.25|6098.25|6089.68|6089.68|0
1599464400000|2020-09-07 07:40:00|6100.06|6100.06|6101.67|6101.67|6103.48|6103.48|6098.71|6098.71|0
1599464700000|2020-09-07 07:45:00|6103.48|6103.48|6108.27|6108.27|6113.06|6113.06|6102.22|6102.22|0
1599465000000|2020-09-07 07:50:00|6104.66|6104.66|6106.83|6106.83|6106.83|6106.83|6102.49|6102.49|0
1599465300000|2020-09-07 07:55:00|6108.2|6108.2|6102.3|6102.3|6110.44|6110.44|6098.69|6098.69|0
1599465600000|2020-09-07 08:00:00|6105.91|6105.91|6119.91|6119.91|6122.84|6122.84|6104.11|6104.11|0
1599465900000|2020-09-07 08:05:00|6121.71|6121.71|6119.46|6119.46|6130.2|6130.2|6119|6119|0
1599466200000|2020-09-07 08:10:00|6118.66|6118.66|6116.26|6116.26|6119.7|6119.7|6116.09|6116.09|0
1599466500000|2020-09-07 08:15:00|6118.07|6118.07|6111.49|6111.49|6118.07|6118.07|6111.49|6111.49|0
1599466800000|2020-09-07 08:20:00|6111.31|6111.31|6118.56|6118.56|6118.56|6118.56|6111.31|6111.31|0
1599467100000|2020-09-07 08:25:00|6120.36|6120.36|6124.93|6124.93|6126.83|6126.83|6118.11|6118.11|0
1599467400000|2020-09-07 08:30:00|6125.02|6125.02|6132.55|6132.55|6132.55|6132.55|6123.49|6123.49|0
1599467700000|2020-09-07 08:35:00|6137.96|6137.96|6139.77|6139.77|6141.58|6141.58|6137.96|6137.96|0
1599468000000|2020-09-07 08:40:00|6141.58|6141.58|6129.93|6129.93|6145.19|6145.19|6129.93|6129.93|0
1599468300000|2020-09-07 08:45:00|6131.73|6131.73|6135.33|6135.33|6137.15|6137.15|6131.73|6131.73|0
1599468600000|2020-09-07 08:50:00|6135.1|6135.1|6124.8|6124.8|6135.1|6135.1|6122.37|6122.37|0
1599468900000|2020-09-07 08:55:00|6121.19|6121.19|6117.84|6117.84|6121.19|6121.19|6116.04|6116.04|0
1599469200000|2020-09-07 09:00:00|6121.46|6121.46|6113.05|6113.05|6121.46|6121.46|6113.05|6113.05|0
1599469500000|2020-09-07 09:05:00|6112.82|6112.82|6123.49|6123.49|6123.49|6123.49|6112.82|6112.82|0
1599469800000|2020-09-07 09:10:00|6125.3|6125.3|6121.69|6121.69|6125.3|6125.3|6121.69|6121.69|0
1599470100000|2020-09-07 09:15:00|6123.49|6123.49|6133.65|6133.65|6135.46|6135.46|6123.49|6123.49|0
1599470400000|2020-09-07 09:20:00|6133.97|6133.97|6131.75|6131.75|6134.28|6134.28|6130.83|6130.83|0
1599470700000|2020-09-07 09:25:00|6128.13|6128.13|6129.54|6129.54|6129.95|6129.95|6128.13|6128.13|0
1599471000000|2020-09-07 09:30:00|6127.73|6127.73|6129.54|6129.54|6133.15|6133.15|6127.73|6127.73|0
1599471300000|2020-09-07 09:35:00|6125.93|6125.93|6124.12|6124.12|6125.93|6125.93|6124.12|6124.12|0
1599471600000|2020-09-07 09:40:00|6124.35|6124.35|6113.43|6113.43|6124.58|6124.58|6113.43|6113.43|0
1599471900000|2020-09-07 09:45:00|6113.21|6113.21|6114.57|6114.57|6115.38|6115.38|6107.62|6107.62|0
1599472200000|2020-09-07 09:50:00|6114.75|6114.75|6113.84|6113.84|6114.75|6114.75|6113.84|6113.84|0
1599472500000|2020-09-07 09:55:00|6113.93|6113.93|6114.64|6114.64|6116.09|6116.09|6112.3|6112.3|0
1599472800000|2020-09-07 10:00:00|6112.84|6112.84|6113.56|6113.56|6115.36|6115.36|6112.03|6112.03|0
1599473100000|2020-09-07 10:05:00|6111.75|6111.75|6116.66|6116.66|6117.7|6117.7|6109.94|6109.94|0
1599473400000|2020-09-07 10:10:00|6116.93|6116.93|6126.23|6126.23|6126.23|6126.23|6116.93|6116.93|0
1599473700000|2020-09-07 10:15:00|6124.42|6124.42|6127.59|6127.59|6128.04|6128.04|6124.24|6124.24|0
1599474000000|2020-09-07 10:20:00|6127.5|6127.5|6123.89|6123.89|6129.31|6129.31|6123.89|6123.89|0
1599474300000|2020-09-07 10:25:00|6125.69|6125.69|6123.57|6123.57|6125.69|6125.69|6123.57|6123.57|0
1599474600000|2020-09-07 10:30:00|6125.38|6125.38|6128.94|6128.94|6128.94|6128.94|6125.38|6125.38|0
1599474900000|2020-09-07 10:35:00|6130.75|6130.75|6131.44|6131.44|6133.25|6133.25|6130.3|6130.3|0
1599475200000|2020-09-07 10:40:00|6129.63|6129.63|6130.18|6130.18|6130.18|6130.18|6129.63|6129.63|0
1599475500000|2020-09-07 10:45:00|6133.8|6133.8|6139.62|6139.62|6139.62|6139.62|6133.8|6133.8|0
1599475800000|2020-09-07 10:50:00|6140.25|6140.25|6136.86|6136.86|6140.8|6140.8|6136.86|6136.86|0
1599476100000|2020-09-07 10:55:00|6136.68|6136.68|6128.42|6128.42|6136.68|6136.68|6128.42|6128.42|0
1599476400000|2020-09-07 11:00:00|6127.47|6127.47|6123.14|6123.14|6133.32|6133.32|6123.14|6123.14|0
1599476700000|2020-09-07 11:05:00|6124.95|6124.95|6133.85|6133.85|6134.12|6134.12|6124.95|6124.95|0
1599477000000|2020-09-07 11:10:00|6133.76|6133.76|6132.57|6132.57|6134.07|6134.07|6132.3|6132.3|0
1599477300000|2020-09-07 11:15:00|6132.79|6132.79|6139.95|6139.95|6139.95|6139.95|6132.79|6132.79|0
1599477600000|2020-09-07 11:20:00|6140.04|6140.04|6142.3|6142.3|6142.48|6142.48|6140.04|6140.04|0
1599477900000|2020-09-07 11:25:00|6142.21|6142.21|6139.83|6139.83|6144.1|6144.1|6138.68|6138.68|0
1599478200000|2020-09-07 11:30:00|6143.44|6143.44|6145.09|6145.09|6145.65|6145.65|6143.35|6143.35|0
1599478500000|2020-09-07 11:35:00|6143.28|6143.28|6140.23|6140.23|6144.68|6144.68|6139.96|6139.96|0
1599478800000|2020-09-07 11:40:00|6139.96|6139.96|6145.07|6145.07|6145.07|6145.07|6139.11|6139.11|0
1599479100000|2020-09-07 11:45:00|6146.87|6146.87|6142.98|6142.98|6147.23|6147.23|6142.98|6142.98|0
1599479400000|2020-09-07 11:50:00|6141.18|6141.18|6137.65|6137.65|6141.18|6141.18|6137.56|6137.56|0
1599479700000|2020-09-07 11:55:00|6137.74|6137.74|6138.53|6138.53|6138.53|6138.53|6137.74|6137.74|0
1599480000000|2020-09-07 12:00:00|6142.15|6142.15|6142.36|6142.36|6142.36|6142.36|6141.93|6141.93|0
1599480300000|2020-09-07 12:05:00|6144.17|6144.17|6143|6143|6144.8|6144.8|6143|6143|0
1599480600000|2020-09-07 12:10:00|6146.61|6146.61|6143.31|6143.31|6146.61|6146.61|6142.56|6142.56|0
1599480900000|2020-09-07 12:15:00|6148.73|6148.73|6141.77|6141.77|6149|6149|6141.77|6141.77|0
1599481200000|2020-09-07 12:20:00|6139.97|6139.97|6139.97|6139.97|6139.97|6139.97|6139.97|6139.97|0
1599481500000|2020-09-07 12:25:00|6136.35|6136.35|6139.51|6139.51|6139.51|6139.51|6134.55|6134.55|0
1599481800000|2020-09-07 12:30:00|6139.25|6139.25|6138|6138|6140.69|6140.69|6138|6138|0
1599482100000|2020-09-07 12:35:00|6134.39|6134.39|6139.64|6139.64|6139.64|6139.64|6134.12|6134.12|0
1599482400000|2020-09-07 12:40:00|6139.95|6139.95|6139.59|6139.59|6139.95|6139.95|6139.59|6139.59|0
1599482700000|2020-09-07 12:45:00|6141.39|6141.39|6141.57|6141.57|6141.57|6141.57|6139.45|6139.45|0
1599483000000|2020-09-07 12:50:00|6143.37|6143.37|6142.48|6142.48|6146.99|6146.99|6142.48|6142.48|0
1599483300000|2020-09-07 12:55:00|6138.86|6138.86|6144.05|6144.05|6145.86|6145.86|6138.86|6138.86|0
1599483600000|2020-09-07 13:00:00|6143.74|6143.74|6137.86|6137.86|6143.74|6143.74|6136.88|6136.88|0
1599483900000|2020-09-07 13:05:00|6138.09|6138.09|6143.69|6143.69|6143.78|6143.78|6138.09|6138.09|0
1599484200000|2020-09-07 13:10:00|6144|6144|6142.71|6142.71|6144|6144|6135.48|6135.48|0
1599484500000|2020-09-07 13:15:00|6144.51|6144.51|6144.83|6144.83|6146.64|6146.64|6144.2|6144.2|0
1599484800000|2020-09-07 13:20:00|6148.44|6148.44|6147.83|6147.83|6148.44|6148.44|6147.83|6147.83|0
1599485100000|2020-09-07 13:25:00|6149.63|6149.63|6149.5|6149.5|6149.63|6149.63|6145.71|6145.71|0
1599485400000|2020-09-07 13:30:00|6149.73|6149.73|6139.95|6139.95|6149.96|6149.96|6139.95|6139.95|0
1599485700000|2020-09-07 13:35:00|6140.04|6140.04|6143.87|6143.87|6147.49|6147.49|6139.95|6139.95|0
1599486000000|2020-09-07 13:40:00|6143.78|6143.78|6147.35|6147.35|6147.35|6147.35|6143.47|6143.47|0
1599486300000|2020-09-07 13:45:00|6149.15|6149.15|6150.92|6150.92|6151.15|6151.15|6145.63|6145.63|0
1599486600000|2020-09-07 13:50:00|6152.73|6152.73|6151.61|6151.61|6153.42|6153.42|6149.81|6149.81|0
1599486900000|2020-09-07 13:55:00|6151.26|6151.26|6149.72|6149.72|6153.73|6153.73|6149.09|6149.09|0
1599487200000|2020-09-07 14:00:00|6142.49|6142.49|6145.92|6145.92|6146.1|6146.1|6142.49|6142.49|0
1599487500000|2020-09-07 14:05:00|6145.61|6145.61|6148.21|6148.21|6150.02|6150.02|6144.6|6144.6|0
1599487800000|2020-09-07 14:10:00|6150.02|6150.02|6141.73|6141.73|6152.41|6152.41|6141.73|6141.73|0
1599488100000|2020-09-07 14:15:00|6139.92|6139.92|6138.69|6138.69|6139.92|6139.92|6138.69|6138.69|0
1599488400000|2020-09-07 14:20:00|6136.89|6136.89|6131.38|6131.38|6137.07|6137.07|6131.38|6131.38|0
1599488700000|2020-09-07 14:25:00|6132.01|6132.01|6138.97|6138.97|6143.08|6143.08|6131.83|6131.83|0
1599489000000|2020-09-07 14:30:00|6140.77|6140.77|6145.38|6145.38|6145.69|6145.69|6138.88|6138.88|0
1599489300000|2020-09-07 14:35:00|6147.18|6147.18|6137.66|6137.66|6147.18|6147.18|6137.66|6137.66|0
1599489600000|2020-09-07 14:40:00|6137.49|6137.49|6140.4|6140.4|6142.91|6142.91|6137.49|6137.49|0
1599489900000|2020-09-07 14:45:00|6140.58|6140.58|6134.39|6134.39|6141.75|6141.75|6134.39|6134.39|0
1599490200000|2020-09-07 14:50:00|6133.84|6133.84|6130.53|6130.53|6134.55|6134.55|6130.53|6130.53|0
1599490500000|2020-09-07 14:55:00|6130.75|6130.75|6133.41|6133.41|6134.59|6134.59|6130.75|6130.75|0
1599490800000|2020-09-07 15:00:00|6133.64|6133.64|6126.12|6126.12|6134.58|6134.58|6126.12|6126.12|0
1599491100000|2020-09-07 15:05:00|6122.51|6122.51|6121.24|6121.24|6122.51|6122.51|6118.31|6118.31|0
1599491400000|2020-09-07 15:10:00|6121.46|6121.46|6124.07|6124.07|6124.07|6124.07|6118.81|6118.81|0
1599491700000|2020-09-07 15:15:00|6123.98|6123.98|6130.9|6130.9|6130.9|6130.9|6123.79|6123.79|0
1599492000000|2020-09-07 15:20:00|6130.67|6130.67|6135.26|6135.26|6135.26|6135.26|6130.67|6130.67|0
1599492300000|2020-09-07 15:25:00|6135.08|6135.08|6122.05|6122.05|6135.08|6135.08|6109.84|6109.84|0
1599549300000|2020-09-08 07:15:00|6115.9|6115.9|6097.3|6097.3|6121.59|6121.59|6093.69|6093.69|0
1599549600000|2020-09-08 07:20:00|6096|6096|6083.35|6083.35|6096|6096|6076.13|6076.13|0
1599549900000|2020-09-08 07:25:00|6092.39|6092.39|6086.86|6086.86|6095.18|6095.18|6082.16|6082.16|0
1599550200000|2020-09-08 07:30:00|6083.25|6083.25|6086.95|6086.95|6087.31|6087.31|6083.25|6083.25|0
1599550500000|2020-09-08 07:35:00|6081.53|6081.53|6077.12|6077.12|6081.53|6081.53|6073.5|6073.5|0
1599550800000|2020-09-08 07:40:00|6080.73|6080.73|6058.87|6058.87|6080.73|6080.73|6057.06|6057.06|0
1599551100000|2020-09-08 07:45:00|6058.14|6058.14|6067.48|6067.48|6071.09|6071.09|6058.14|6058.14|0
1599551400000|2020-09-08 07:50:00|6076.51|6076.51|6085.55|6085.55|6085.55|6085.55|6076.51|6076.51|0
1599551700000|2020-09-08 07:55:00|6089.16|6089.16|6087.89|6087.89|6089.16|6089.16|6083.74|6083.74|0
1599552000000|2020-09-08 08:00:00|6089.69|6089.69|6077.34|6077.34|6090.35|6090.35|6076.75|6076.75|0
1599552300000|2020-09-08 08:05:00|6075.54|6075.54|6074.59|6074.59|6075.54|6075.54|6067.36|6067.36|0
1599552600000|2020-09-08 08:10:00|6070.98|6070.98|6053.23|6053.23|6070.98|6070.98|6049.61|6049.61|0
1599552900000|2020-09-08 08:15:00|6052.96|6052.96|6038.47|6038.47|6054.77|6054.77|6038.47|6038.47|0
1599553200000|2020-09-08 08:20:00|6034.85|6034.85|6033.41|6033.41|6037.2|6037.2|6033.41|6033.41|0
1599553500000|2020-09-08 08:25:00|6035.22|6035.22|6055.31|6055.31|6055.31|6055.31|6035.22|6035.22|0
1599553800000|2020-09-08 08:30:00|6053.5|6053.5|6051.34|6051.34|6055.31|6055.31|6051.34|6051.34|0
1599554100000|2020-09-08 08:35:00|6050.9|6050.9|6058.56|6058.56|6058.56|6058.56|6049.52|6049.52|0
1599554400000|2020-09-08 08:40:00|6049.52|6049.52|6049.71|6049.71|6053.05|6053.05|6049.26|6049.26|0
1599554700000|2020-09-08 08:45:00|6037.07|6037.07|6040.77|6040.77|6040.77|6040.77|6037.07|6037.07|0
1599555000000|2020-09-08 08:50:00|6038.96|6038.96|6039.31|6039.31|6042.58|6042.58|6038.96|6038.96|0
1599555300000|2020-09-08 08:55:00|6044.73|6044.73|6047.37|6047.37|6048|6048|6041.95|6041.95|0
1599555600000|2020-09-08 09:00:00|6043.76|6043.76|6053.42|6053.42|6053.42|6053.42|6040.14|6040.14|0
1599555900000|2020-09-08 09:05:00|6048|6048|6049.37|6049.37|6049.81|6049.81|6044.39|6044.39|0
1599556200000|2020-09-08 09:10:00|6052.99|6052.99|6053.61|6053.61|6054.06|6054.06|6051.62|6051.62|0
1599556500000|2020-09-08 09:15:00|6052.96|6052.96|6067.41|6067.41|6067.41|6067.41|6052.96|6052.96|0
1599556800000|2020-09-08 09:20:00|6063.8|6063.8|6056.2|6056.2|6063.8|6063.8|6056.2|6056.2|0
1599557100000|2020-09-08 09:25:00|6056.52|6056.52|6070.1|6070.1|6072.28|6072.28|6056.12|6056.12|0
1599557400000|2020-09-08 09:30:00|6070.33|6070.33|6061.25|6061.25|6070.33|6070.33|6061.16|6061.16|0
1599557700000|2020-09-08 09:35:00|6062.82|6062.82|6064.63|6064.63|6064.63|6064.63|6061.02|6061.02|0
1599558000000|2020-09-08 09:40:00|6064.41|6064.41|6054.01|6054.01|6066.65|6066.65|6054.01|6054.01|0
1599558300000|2020-09-08 09:45:00|6057.62|6057.62|6061.14|6061.14|6062.86|6062.86|6055.81|6055.81|0
1599558600000|2020-09-08 09:50:00|6062.95|6062.95|6068.38|6068.38|6071.98|6071.98|6062.95|6062.95|0
1599558900000|2020-09-08 09:55:00|6057.54|6057.54|6060.85|6060.85|6060.85|6060.85|6053.93|6053.93|0
1599559200000|2020-09-08 10:00:00|6060.22|6060.22|6062.02|6062.02|6067.67|6067.67|6060.22|6060.22|0
1599559500000|2020-09-08 10:05:00|6063.83|6063.83|6057.78|6057.78|6065.64|6065.64|6057.78|6057.78|0
1599559800000|2020-09-08 10:10:00|6057.14|6057.14|6059.06|6059.06|6059.06|6059.06|6054.9|6054.9|0
1599560100000|2020-09-08 10:15:00|6057.26|6057.26|6065.88|6065.88|6070.71|6070.71|6057.26|6057.26|0
1599560400000|2020-09-08 10:20:00|6067.68|6067.68|6065.47|6065.47|6068.23|6068.23|6065.47|6065.47|0
1599560700000|2020-09-08 10:25:00|6063.67|6063.67|6063.3|6063.3|6063.67|6063.67|6060.06|6060.06|0
1599561000000|2020-09-08 10:30:00|6063.03|6063.03|6064.49|6064.49|6066.48|6066.48|6061.06|6061.06|0
1599561300000|2020-09-08 10:35:00|6062.69|6062.69|6063.96|6063.96|6067.84|6067.84|6056.95|6056.95|0
1599561600000|2020-09-08 10:40:00|6062.15|6062.15|6064.85|6064.85|6064.85|6064.85|6060.34|6060.34|0
1599561900000|2020-09-08 10:45:00|6061.24|6061.24|6054.74|6054.74|6061.33|6061.33|6053.88|6053.88|0
1599562200000|2020-09-08 10:50:00|6055.06|6055.06|6051.44|6051.44|6058.67|6058.67|6051.44|6051.44|0
1599562500000|2020-09-08 10:55:00|6051.76|6051.76|6059.45|6059.45|6059.45|6059.45|6048.36|6048.36|0
1599562800000|2020-09-08 11:00:00|6060.36|6060.36|6065.82|6065.82|6069.66|6069.66|6059.06|6059.06|0
1599563100000|2020-09-08 11:05:00|6067.62|6067.62|6074.52|6074.52|6074.52|6074.52|6067.62|6067.62|0
1599563400000|2020-09-08 11:10:00|6074.84|6074.84|6077.8|6077.8|6077.8|6077.8|6074.84|6074.84|0
1599563700000|2020-09-08 11:15:00|6078.25|6078.25|6066.96|6066.96|6078.25|6078.25|6066.96|6066.96|0
1599564000000|2020-09-08 11:20:00|6068.77|6068.77|6071.59|6071.59|6076.59|6076.59|6067.87|6067.87|0
1599564300000|2020-09-08 11:25:00|6071.9|6071.9|6088.11|6088.11|6088.11|6088.11|6071.59|6071.59|0
1599564600000|2020-09-08 11:30:00|6088.2|6088.2|6082.78|6082.78|6088.2|6088.2|6082.78|6082.78|0
1599564900000|2020-09-08 11:35:00|6084.59|6084.59|6085.26|6085.26|6091.81|6091.81|6083.46|6083.46|0
1599565200000|2020-09-08 11:40:00|6083.46|6083.46|6090.86|6090.86|6090.86|6090.86|6083.46|6083.46|0
1599565500000|2020-09-08 11:45:00|6087.25|6087.25|6089.69|6089.69|6089.69|6089.69|6080.88|6080.88|0
1599565800000|2020-09-08 11:50:00|6087.89|6087.89|6093.86|6093.86|6093.94|6093.94|6087.89|6087.89|0
1599566100000|2020-09-08 11:55:00|6093.55|6093.55|6111.09|6111.09|6111.17|6111.17|6093.55|6093.55|0
1599566400000|2020-09-08 12:00:00|6107.47|6107.47|6100.91|6100.91|6107.47|6107.47|6095.8|6095.8|0
1599566700000|2020-09-08 12:05:00|6102.71|6102.71|6107.01|6107.01|6107.32|6107.32|6101.27|6101.27|0
1599567000000|2020-09-08 12:10:00|6104.57|6104.57|6087.91|6087.91|6104.57|6104.57|6087.91|6087.91|0
1599567300000|2020-09-08 12:15:00|6086.11|6086.11|6093.47|6093.47|6099.07|6099.07|6086.11|6086.11|0
1599567600000|2020-09-08 12:20:00|6091.67|6091.67|6094.91|6094.91|6095.46|6095.46|6091.58|6091.58|0
1599567900000|2020-09-08 12:25:00|6091.3|6091.3|6082.05|6082.05|6091.3|6091.3|6082.05|6082.05|0
1599568200000|2020-09-08 12:30:00|6083.85|6083.85|6083.27|6083.27|6085.75|6085.75|6080.01|6080.01|0
1599568500000|2020-09-08 12:35:00|6083.09|6083.09|6074.88|6074.88|6083.09|6083.09|6074.88|6074.88|0
1599568800000|2020-09-08 12:40:00|6073.93|6073.93|6067.47|6067.47|6073.93|6073.93|6066.39|6066.39|0
1599569100000|2020-09-08 12:45:00|6069.28|6069.28|6078.08|6078.08|6078.08|6078.08|6067.38|6067.38|0
1599569400000|2020-09-08 12:50:00|6074.47|6074.47|6074.47|6074.47|6078.08|6078.08|6072.66|6072.66|0
1599569700000|2020-09-08 12:55:00|6076.28|6076.28|6084.81|6084.81|6090.82|6090.82|6076.28|6076.28|0
1599570000000|2020-09-08 13:00:00|6079.39|6079.39|6077.87|6077.87|6081.19|6081.19|6074.25|6074.25|0
1599570300000|2020-09-08 13:05:00|6076.06|6076.06|6077.36|6077.36|6079.99|6079.99|6074.25|6074.25|0
1599570600000|2020-09-08 13:10:00|6075.55|6075.55|6071.85|6071.85|6076.01|6076.01|6071.67|6071.67|0
1599570900000|2020-09-08 13:15:00|6072.31|6072.31|6072.03|6072.03|6072.31|6072.31|6071.85|6071.85|0
1599571200000|2020-09-08 13:20:00|6073.84|6073.84|6077.44|6077.44|6077.97|6077.97|6073.84|6073.84|0
1599571500000|2020-09-08 13:25:00|6079.25|6079.25|6084.89|6084.89|6084.89|6084.89|6079.25|6079.25|0
1599571800000|2020-09-08 13:30:00|6081.28|6081.28|6080.87|6080.87|6082.9|6082.9|6073.55|6073.55|0
1599572100000|2020-09-08 13:35:00|6077.26|6077.26|6082.07|6082.07|6084.06|6084.06|6068.99|6068.99|0
1599572400000|2020-09-08 13:40:00|6081.62|6081.62|6073.43|6073.43|6081.8|6081.8|6071.63|6071.63|0
1599572700000|2020-09-08 13:45:00|6073.75|6073.75|6086.84|6086.84|6098.39|6098.39|6070.14|6070.14|0
1599573000000|2020-09-08 13:50:00|6085.03|6085.03|6091.28|6091.28|6098.51|6098.51|6083.22|6083.22|0
1599573300000|2020-09-08 13:55:00|6093.09|6093.09|6112.01|6112.01|6115.63|6115.63|6093.09|6093.09|0
1599573600000|2020-09-08 14:00:00|6106.59|6106.59|6094.79|6094.79|6108.49|6108.49|6092.94|6092.94|0
1599573900000|2020-09-08 14:05:00|6094.14|6094.14|6096.68|6096.68|6099.75|6099.75|6092.52|6092.52|0
1599574200000|2020-09-08 14:10:00|6105.71|6105.71|6113.51|6113.51|6113.51|6113.51|6098.49|6098.49|0
1599574500000|2020-09-08 14:15:00|6108.09|6108.09|6111.44|6111.44|6118.67|6118.67|6108.09|6108.09|0
1599574800000|2020-09-08 14:20:00|6109.63|6109.63|6117.32|6117.32|6119.12|6119.12|6104.44|6104.44|0
1599575100000|2020-09-08 14:25:00|6117.63|6117.63|6133.66|6133.66|6133.66|6133.66|6117.63|6117.63|0
1599575400000|2020-09-08 14:30:00|6131.86|6131.86|6142.66|6142.66|6142.66|6142.66|6131.64|6131.64|0
1599575700000|2020-09-08 14:35:00|6139.05|6139.05|6139.17|6139.17|6143.17|6143.17|6133.87|6133.87|0
1599576000000|2020-09-08 14:40:00|6140.98|6140.98|6126.34|6126.34|6140.98|6140.98|6120.48|6120.48|0
1599576300000|2020-09-08 14:45:00|6119.12|6119.12|6111.16|6111.16|6124.62|6124.62|6109.35|6109.35|0
1599576600000|2020-09-08 14:50:00|6109.35|6109.35|6124.57|6124.57|6129.99|6129.99|6109.35|6109.35|0
1599576900000|2020-09-08 14:55:00|6122.76|6122.76|6127.69|6127.69|6131.93|6131.93|6118.74|6118.74|0
1599577200000|2020-09-08 15:00:00|6127.37|6127.37|6143.37|6143.37|6146.98|6146.98|6114.55|6114.55|0
1599577500000|2020-09-08 15:05:00|6148.79|6148.79|6152.23|6152.23|6152.23|6152.23|6139.02|6139.02|0
1599577800000|2020-09-08 15:10:00|6152.41|6152.41|6151.62|6151.62|6157.26|6157.26|6150.6|6150.6|0
1599578100000|2020-09-08 15:15:00|6153.43|6153.43|6155.74|6155.74|6161.33|6161.33|6153.43|6153.43|0
1599578400000|2020-09-08 15:20:00|6156.05|6156.05|6155.65|6155.65|6158.23|6158.23|6150.18|6150.18|0
1599578700000|2020-09-08 15:25:00|6157.46|6157.46|6171.25|6171.25|6171.25|6171.25|6152.95|6152.95|0
1599635700000|2020-09-09 07:15:00|6178.86|6178.86|6171.08|6171.08|6182.47|6182.47|6171.08|6171.08|0
1599636000000|2020-09-09 07:20:00|6169.27|6169.27|6199.79|6199.79|6200.42|6200.42|6169.27|6169.27|0
1599636300000|2020-09-09 07:25:00|6192.56|6192.56|6195.24|6195.24|6197.98|6197.98|6187.62|6187.62|0
1599636600000|2020-09-09 07:30:00|6200.66|6200.66|6218.72|6218.72|6218.72|6218.72|6198.85|6198.85|0
1599636900000|2020-09-09 07:35:00|6220.53|6220.53|6219.32|6219.32|6222.94|6222.94|6207.88|6207.88|0
1599637200000|2020-09-09 07:40:00|6217.52|6217.52|6217.52|6217.52|6226.55|6226.55|6215.71|6215.71|0
1599637500000|2020-09-09 07:45:00|6222.94|6222.94|6223.28|6223.28|6224.74|6224.74|6215.71|6215.71|0
1599637800000|2020-09-09 07:50:00|6225.09|6225.09|6217.17|6217.17|6225.09|6225.09|6216.54|6216.54|0
1599638100000|2020-09-09 07:55:00|6208.27|6208.27|6203.42|6203.42|6209.13|6209.13|6200.08|6200.08|0
1599638400000|2020-09-09 08:00:00|6201.61|6201.61|6215.02|6215.02|6216.83|6216.83|6201.61|6201.61|0
1599638700000|2020-09-09 08:05:00|6216.83|6216.83|6227.48|6227.48|6227.48|6227.48|6216.46|6216.46|0
1599639000000|2020-09-09 08:10:00|6225.67|6225.67|6212.71|6212.71|6231.68|6231.68|6212.71|6212.71|0
1599639300000|2020-09-09 08:15:00|6214.52|6214.52|6219.7|6219.7|6219.7|6219.7|6214.26|6214.26|0
1599639600000|2020-09-09 08:20:00|6221.5|6221.5|6214.82|6214.82|6227.19|6227.19|6214.82|6214.82|0
1599639900000|2020-09-09 08:25:00|6214.46|6214.46|6215.69|6215.69|6217.49|6217.49|6208.37|6208.37|0
1599640200000|2020-09-09 08:30:00|6215.86|6215.86|6211.84|6211.84|6219.79|6219.79|6211.66|6211.66|0
1599640500000|2020-09-09 08:35:00|6213.65|6213.65|6213.85|6213.85|6213.85|6213.85|6212.84|6212.84|0
1599640800000|2020-09-09 08:40:00|6213.67|6213.67|6198.17|6198.17|6216.32|6216.32|6198.17|6198.17|0
1599641100000|2020-09-09 08:45:00|6197.99|6197.99|6209.84|6209.84|6213.45|6213.45|6197.99|6197.99|0
1599641400000|2020-09-09 08:50:00|6213.45|6213.45|6203.69|6203.69|6213.9|6213.9|6203.37|6203.37|0
1599641700000|2020-09-09 08:55:00|6207.3|6207.3|6214.08|6214.08|6214.53|6214.53|6207.3|6207.3|0
1599642000000|2020-09-09 09:00:00|6212.27|6212.27|6210.74|6210.74|6215.89|6215.89|6208.66|6208.66|0
1599642300000|2020-09-09 09:05:00|6214.35|6214.35|6224.2|6224.2|6224.2|6224.2|6214.35|6214.35|0
1599642600000|2020-09-09 09:10:00|6224.38|6224.38|6229.3|6229.3|6230.16|6230.16|6224.38|6224.38|0
1599642900000|2020-09-09 09:15:00|6228.94|6228.94|6234.77|6234.77|6234.77|6234.77|6228.63|6228.63|0
1599643200000|2020-09-09 09:20:00|6236.57|6236.57|6236.57|6236.57|6238.38|6238.38|6231.15|6231.15|0
1599643500000|2020-09-09 09:25:00|6238.38|6238.38|6240.07|6240.07|6242.31|6242.31|6238.38|6238.38|0
1599643800000|2020-09-09 09:30:00|6239.63|6239.63|6234.24|6234.24|6241.68|6241.68|6234.24|6234.24|0
1599644100000|2020-09-09 09:35:00|6234.42|6234.42|6248.06|6248.06|6250.09|6250.09|6234.42|6234.42|0
1599644400000|2020-09-09 09:40:00|6246.25|6246.25|6244.58|6244.58|6248.19|6248.19|6241.15|6241.15|0
1599644700000|2020-09-09 09:45:00|6244.4|6244.4|6250.9|6250.9|6251.76|6251.76|6244.4|6244.4|0
1599645000000|2020-09-09 09:50:00|6243.68|6243.68|6243.81|6243.81|6247.43|6247.43|6241.87|6241.87|0
1599645300000|2020-09-09 09:55:00|6243.5|6243.5|6248.56|6248.56|6249.19|6249.19|6243.5|6243.5|0
1599645600000|2020-09-09 10:00:00|6246.75|6246.75|6239.63|6239.63|6246.75|6246.75|6237.82|6237.82|0
1599645900000|2020-09-09 10:05:00|6237.82|6237.82|6241.14|6241.14|6241.14|6241.14|6234.32|6234.32|0
1599646200000|2020-09-09 10:10:00|6240.92|6240.92|6230.99|6230.99|6242.82|6242.82|6230.99|6230.99|0
1599646500000|2020-09-09 10:15:00|6227.37|6227.37|6225.93|6225.93|6230.35|6230.35|6224.98|6224.98|0
1599646800000|2020-09-09 10:20:00|6229.54|6229.54|6231.57|6231.57|6231.57|6231.57|6222.59|6222.59|0
1599647100000|2020-09-09 10:25:00|6231.26|6231.26|6228.69|6228.69|6231.89|6231.89|6228.28|6228.28|0
1599647400000|2020-09-09 10:30:00|6228.78|6228.78|6229.93|6229.93|6230.58|6230.58|6228.78|6228.78|0
1599647700000|2020-09-09 10:35:00|6228.12|6228.12|6228.12|6228.12|6229.93|6229.93|6228.12|6228.12|0
1599648000000|2020-09-09 10:40:00|6229.93|6229.93|6234.45|6234.45|6234.45|6234.45|6229.03|6229.03|0
1599648300000|2020-09-09 10:45:00|6234.76|6234.76|6231.83|6231.83|6234.76|6234.76|6231.01|6231.01|0
1599648600000|2020-09-09 10:50:00|6231.52|6231.52|6232.46|6232.46|6232.46|6232.46|6230.89|6230.89|0
1599648900000|2020-09-09 10:55:00|6228.84|6228.84|6230.06|6230.06|6230.15|6230.15|6227.89|6227.89|0
1599649200000|2020-09-09 11:00:00|6230.29|6230.29|6219.25|6219.25|6234.41|6234.41|6219.25|6219.25|0
1599649500000|2020-09-09 11:05:00|6217.36|6217.36|6215.66|6215.66|6217.99|6217.99|6210.24|6210.24|0
1599649800000|2020-09-09 11:10:00|6213.85|6213.85|6212.98|6212.98|6217.46|6217.46|6211.18|6211.18|0
1599650100000|2020-09-09 11:15:00|6213.3|6213.3|6219.81|6219.81|6221.43|6221.43|6213.3|6213.3|0
1599650400000|2020-09-09 11:20:00|6219.58|6219.58|6221.07|6221.07|6221.38|6221.38|6217.77|6217.77|0
1599650700000|2020-09-09 11:25:00|6221.38|6221.38|6224.09|6224.09|6224.09|6224.09|6221.38|6221.38|0
1599651000000|2020-09-09 11:30:00|6224.77|6224.77|6227.08|6227.08|6227.71|6227.71|6222.97|6222.97|0
1599651300000|2020-09-09 11:35:00|6228.89|6228.89|6232.82|6232.82|6234.62|6234.62|6228.89|6228.89|0
1599651600000|2020-09-09 11:40:00|6231.01|6231.01|6237.92|6237.92|6237.92|6237.92|6227.08|6227.08|0
1599651900000|2020-09-09 11:45:00|6239.73|6239.73|6234.81|6234.81|6239.96|6239.96|6233.01|6233.01|0
1599652200000|2020-09-09 11:50:00|6236.62|6236.62|6244.89|6244.89|6244.89|6244.89|6236.44|6236.44|0
1599652500000|2020-09-09 11:55:00|6244.43|6244.43|6240.82|6240.82|6244.43|6244.43|6240.82|6240.82|0
1599652800000|2020-09-09 12:00:00|6240.64|6240.64|6243.99|6243.99|6246.47|6246.47|6239.06|6239.06|0
1599653100000|2020-09-09 12:05:00|6242.18|6242.18|6246.88|6246.88|6248.69|6248.69|6241.28|6241.28|0
1599653400000|2020-09-09 12:10:00|6247.34|6247.34|6247.66|6247.66|6247.66|6247.66|6245.53|6245.53|0
1599653700000|2020-09-09 12:15:00|6249.46|6249.46|6237.04|6237.04|6249.78|6249.78|6237.04|6237.04|0
1599654000000|2020-09-09 12:20:00|6233.43|6233.43|6233.52|6233.52|6233.52|6233.52|6233.43|6233.43|0
1599654300000|2020-09-09 12:25:00|6233.2|6233.2|6236.23|6236.23|6237.26|6237.26|6233.2|6233.2|0
1599654600000|2020-09-09 12:30:00|6239.84|6239.84|6239.99|6239.99|6242.68|6242.68|6238.76|6238.76|0
1599654900000|2020-09-09 12:35:00|6240.17|6240.17|6253.22|6253.22|6253.22|6253.22|6240.17|6240.17|0
1599655200000|2020-09-09 12:40:00|6249.6|6249.6|6245.1|6245.1|6249.6|6249.6|6245.1|6245.1|0
1599655500000|2020-09-09 12:45:00|6246.91|6246.91|6242.12|6242.12|6247.54|6247.54|6242.12|6242.12|0
1599655800000|2020-09-09 12:50:00|6245.73|6245.73|6243.32|6243.32|6245.73|6245.73|6241.17|6241.17|0
1599656100000|2020-09-09 12:55:00|6241.51|6241.51|6244.91|6244.91|6244.91|6244.91|6240.84|6240.84|0
1599656400000|2020-09-09 13:00:00|6245.08|6245.08|6248.79|6248.79|6250.59|6250.59|6245.08|6245.08|0
1599656700000|2020-09-09 13:05:00|6249.15|6249.15|6253.53|6253.53|6253.53|6253.53|6249.15|6249.15|0
1599657000000|2020-09-09 13:10:00|6253.71|6253.71|6258.31|6258.31|6259.45|6259.45|6253.71|6253.71|0
1599657300000|2020-09-09 13:15:00|6261.93|6261.93|6250.25|6250.25|6261.93|6261.93|6250.25|6250.25|0
1599657600000|2020-09-09 13:20:00|6250.07|6250.07|6252.79|6252.79|6252.79|6252.79|6249.84|6249.84|0
1599657900000|2020-09-09 13:25:00|6253.1|6253.1|6248.12|6248.12|6253.42|6253.42|6248.12|6248.12|0
1599658200000|2020-09-09 13:30:00|6242.7|6242.7|6235.64|6235.64|6244.51|6244.51|6233.19|6233.19|0
1599658500000|2020-09-09 13:35:00|6235.55|6235.55|6230.92|6230.92|6245.1|6245.1|6230.92|6230.92|0
1599658800000|2020-09-09 13:40:00|6232.72|6232.72|6231.11|6231.11|6237.71|6237.71|6230.48|6230.48|0
1599659100000|2020-09-09 13:45:00|6230.8|6230.8|6228.68|6228.68|6234.41|6234.41|6228.68|6228.68|0
1599659400000|2020-09-09 13:50:00|6235.9|6235.9|6234.53|6234.53|6236.34|6236.34|6232.29|6232.29|0
1599659700000|2020-09-09 13:55:00|6238.14|6238.14|6244.87|6244.87|6245.83|6245.83|6234.53|6234.53|0
1599660000000|2020-09-09 14:00:00|6248.48|6248.48|6258.1|6258.1|6259.91|6259.91|6246.36|6246.36|0
1599660300000|2020-09-09 14:05:00|6259.91|6259.91|6251.92|6251.92|6259.91|6259.91|6251.92|6251.92|0
1599660600000|2020-09-09 14:10:00|6251.7|6251.7|6257.3|6257.3|6257.3|6257.3|6249.68|6249.68|0
1599660900000|2020-09-09 14:15:00|6260.92|6260.92|6255.81|6255.81|6265.75|6265.75|6254.01|6254.01|0
1599661200000|2020-09-09 14:20:00|6254.01|6254.01|6260.64|6260.64|6260.95|6260.95|6254.01|6254.01|0
1599661500000|2020-09-09 14:25:00|6260.87|6260.87|6259.51|6259.51|6263.17|6263.17|6259.38|6259.38|0
1599661800000|2020-09-09 14:30:00|6259.73|6259.73|6255.49|6255.49|6259.95|6259.95|6254.53|6254.53|0
1599662100000|2020-09-09 14:35:00|6259.1|6259.1|6246.09|6246.09|6259.1|6259.1|6244.28|6244.28|0
1599662400000|2020-09-09 14:40:00|6246.18|6246.18|6247.9|6247.9|6249.88|6249.88|6244.37|6244.37|0
1599662700000|2020-09-09 14:45:00|6251.51|6251.51|6245.52|6245.52|6255.12|6255.12|6242.27|6242.27|0
1599663000000|2020-09-09 14:50:00|6247.33|6247.33|6244.57|6244.57|6247.33|6247.33|6244.35|6244.35|0
1599663300000|2020-09-09 14:55:00|6242.77|6242.77|6245.08|6245.08|6245.08|6245.08|6240.83|6240.83|0
1599663600000|2020-09-09 15:00:00|6248.69|6248.69|6257.83|6257.83|6259.64|6259.64|6247.06|6247.06|0
1599663900000|2020-09-09 15:05:00|6257.51|6257.51|6246.49|6246.49|6261.44|6261.44|6246.49|6246.49|0
1599664200000|2020-09-09 15:10:00|6248.3|6248.3|6253.54|6253.54|6258.78|6258.78|6246|6246|0
1599664500000|2020-09-09 15:15:00|6253.32|6253.32|6256.85|6256.85|6260.68|6260.68|6253.32|6253.32|0
1599664800000|2020-09-09 15:20:00|6256.22|6256.22|6257.11|6257.11|6258.47|6258.47|6253.59|6253.59|0
1599665100000|2020-09-09 15:25:00|6258.91|6258.91|6275.38|6275.38|6276.65|6276.65|6254.36|6254.36|0
1599722100000|2020-09-10 07:15:00|6303.09|6303.09|6306.1|6306.1|6314.31|6314.31|6291.21|6291.21|0
1599722400000|2020-09-10 07:20:00|6293.46|6293.46|6287.8|6287.8|6297.08|6297.08|6281.85|6281.85|0
1599722700000|2020-09-10 07:25:00|6287.54|6287.54|6287.36|6287.36|6294.11|6294.11|6286.07|6286.07|0
1599723000000|2020-09-10 07:30:00|6287.45|6287.45|6266.26|6266.26|6294.86|6294.86|6266.26|6266.26|0
1599723300000|2020-09-10 07:35:00|6264.46|6264.46|6271.8|6271.8|6277.1|6277.1|6264.46|6264.46|0
1599723600000|2020-09-10 07:40:00|6273.61|6273.61|6262.53|6262.53|6273.83|6273.83|6262.53|6262.53|0
1599723900000|2020-09-10 07:45:00|6264.34|6264.34|6277.92|6277.92|6278.24|6278.24|6264.34|6264.34|0
1599724200000|2020-09-10 07:50:00|6276.11|6276.11|6270.14|6270.14|6284.6|6284.6|6268.33|6268.33|0
1599724500000|2020-09-10 07:55:00|6271.95|6271.95|6279.08|6279.08|6279.17|6279.17|6271.95|6271.95|0
1599724800000|2020-09-10 08:00:00|6273.66|6273.66|6268.26|6268.26|6273.66|6273.66|6266.81|6266.81|0
1599725100000|2020-09-10 08:05:00|6262.84|6262.84|6262.12|6262.12|6262.84|6262.84|6256.7|6256.7|0
1599725400000|2020-09-10 08:10:00|6265.73|6265.73|6258.5|6258.5|6265.73|6265.73|6258.5|6258.5|0
1599725700000|2020-09-10 08:15:00|6259.45|6259.45|6245.78|6245.78|6259.77|6259.77|6245.78|6245.78|0
1599726000000|2020-09-10 08:20:00|6245.97|6245.97|6233.67|6233.67|6245.97|6245.97|6233.04|6233.04|0
1599726300000|2020-09-10 08:25:00|6231.87|6231.87|6239.09|6239.09|6246.32|6246.32|6231.87|6231.87|0
1599726600000|2020-09-10 08:30:00|6237.29|6237.29|6236.96|6236.96|6238.41|6238.41|6236.61|6236.61|0
1599726900000|2020-09-10 08:35:00|6235.16|6235.16|6235.79|6235.79|6239.4|6239.4|6233.98|6233.98|0
1599727200000|2020-09-10 08:40:00|6237.59|6237.59|6239.72|6239.72|6239.72|6239.72|6235.79|6235.79|0
1599727500000|2020-09-10 08:45:00|6237.91|6237.91|6237.73|6237.73|6239.72|6239.72|6237.73|6237.73|0
1599727800000|2020-09-10 08:50:00|6237.91|6237.91|6244|6244|6244|6244|6234.21|6234.21|0
1599728100000|2020-09-10 08:55:00|6242.2|6242.2|6242.2|6242.2|6247.61|6247.61|6242.2|6242.2|0
1599728400000|2020-09-10 09:00:00|6240.39|6240.39|6243.82|6243.82|6243.82|6243.82|6240.39|6240.39|0
1599728700000|2020-09-10 09:05:00|6243.91|6243.91|6249.87|6249.87|6253.49|6253.49|6243.59|6243.59|0
1599729000000|2020-09-10 09:10:00|6249.78|6249.78|6250.41|6250.41|6255.2|6255.2|6249.78|6249.78|0
1599729300000|2020-09-10 09:15:00|6248.61|6248.61|6246.8|6246.8|6248.61|6248.61|6246.8|6246.8|0
1599729600000|2020-09-10 09:20:00|6248.61|6248.61|6247.76|6247.76|6250.41|6250.41|6247.76|6247.76|0
1599729900000|2020-09-10 09:25:00|6248.39|6248.39|6255.09|6255.09|6255.4|6255.4|6248.39|6248.39|0
1599730200000|2020-09-10 09:30:00|6254.86|6254.86|6255.09|6255.09|6255.09|6255.09|6251.25|6251.25|0
1599730500000|2020-09-10 09:35:00|6253.28|6253.28|6258.75|6258.75|6258.75|6258.75|6253.01|6253.01|0
1599730800000|2020-09-10 09:40:00|6256.94|6256.94|6258.47|6258.47|6261.64|6261.64|6256.23|6256.23|0
1599731100000|2020-09-10 09:45:00|6258.25|6258.25|6259.84|6259.84|6259.84|6259.84|6258.03|6258.03|0
1599731400000|2020-09-10 09:50:00|6261.64|6261.64|6264.71|6264.71|6267.06|6267.06|6261.64|6261.64|0
1599731700000|2020-09-10 09:55:00|6264.06|6264.06|6272.36|6272.36|6272.36|6272.36|6261.75|6261.75|0
1599732000000|2020-09-10 10:00:00|6275.97|6275.97|6279.32|6279.32|6279.32|6279.32|6275.97|6275.97|0
1599732300000|2020-09-10 10:05:00|6277.51|6277.51|6283.47|6283.47|6285.27|6285.27|6275.71|6275.71|0
1599732600000|2020-09-10 10:10:00|6281.66|6281.66|6281.17|6281.17|6281.66|6281.66|6277.87|6277.87|0
1599732900000|2020-09-10 10:15:00|6279.36|6279.36|6275.62|6275.62|6281.48|6281.48|6275.62|6275.62|0
1599733200000|2020-09-10 10:20:00|6277.42|6277.42|6275.48|6275.48|6277.42|6277.42|6275.16|6275.16|0
1599733500000|2020-09-10 10:25:00|6275.71|6275.71|6271.86|6271.86|6275.93|6275.93|6271.86|6271.86|0
1599733800000|2020-09-10 10:30:00|6275.48|6275.48|6266.36|6266.36|6275.48|6275.48|6266.36|6266.36|0
1599734100000|2020-09-10 10:35:00|6269.97|6269.97|6266.36|6266.36|6273.58|6273.58|6266.36|6266.36|0
1599734400000|2020-09-10 10:40:00|6266.99|6266.99|6265.27|6265.27|6266.99|6266.99|6263.37|6263.37|0
1599734700000|2020-09-10 10:45:00|6263.46|6263.46|6259.8|6259.8|6263.46|6263.46|6259.48|6259.48|0
1599735000000|2020-09-10 10:50:00|6260.26|6260.26|6264.37|6264.37|6264.37|6264.37|6256.55|6256.55|0
1599735300000|2020-09-10 10:55:00|6262.57|6262.57|6258.45|6258.45|6264.83|6264.83|6257.38|6257.38|0
1599735600000|2020-09-10 11:00:00|6260.28|6260.28|6264.32|6264.32|6264.33|6264.33|6256.66|6256.66|0
1599735900000|2020-09-10 11:05:00|6264.1|6264.1|6268.17|6268.17|6268.17|6268.17|6262.75|6262.75|0
1599736200000|2020-09-10 11:10:00|6266.36|6266.36|6274.54|6274.54|6275.55|6275.55|6266.36|6266.36|0
1599736500000|2020-09-10 11:15:00|6274.31|6274.31|6267.17|6267.17|6274.31|6274.31|6267.17|6267.17|0
1599736800000|2020-09-10 11:20:00|6268.98|6268.98|6273.69|6273.69|6273.69|6273.69|6268.98|6268.98|0
1599737100000|2020-09-10 11:25:00|6273.05|6273.05|6283.54|6283.54|6283.54|6283.54|6273.05|6273.05|0
1599737400000|2020-09-10 11:30:00|6281.73|6281.73|6281.05|6281.05|6281.73|6281.73|6281.05|6281.05|0
1599737700000|2020-09-10 11:35:00|6282.85|6282.85|6286.15|6286.15|6286.46|6286.46|6282.85|6282.85|0
1599738000000|2020-09-10 11:40:00|6285.83|6285.83|6279.88|6279.88|6285.83|6285.83|6279.88|6279.88|0
1599738300000|2020-09-10 11:45:00|6280.34|6280.34|6281.74|6281.74|6282.37|6282.37|6278.76|6278.76|0
1599738600000|2020-09-10 11:50:00|6287.16|6287.16|6283.86|6283.86|6289.28|6289.28|6283.86|6283.86|0
1599738900000|2020-09-10 11:55:00|6284.49|6284.49|6288.83|6288.83|6289.46|6289.46|6284.49|6284.49|0
1599739200000|2020-09-10 12:00:00|6289.14|6289.14|6300.35|6300.35|6300.35|6300.35|6289.14|6289.14|0
1599739500000|2020-09-10 12:05:00|6300.98|6300.98|6300.67|6300.67|6306.53|6306.53|6300.67|6300.67|0
1599739800000|2020-09-10 12:10:00|6300.21|6300.21|6301.58|6301.58|6303.82|6303.82|6300.21|6300.21|0
1599740100000|2020-09-10 12:15:00|6301.36|6301.36|6300.02|6300.02|6305.44|6305.44|6300.02|6300.02|0
1599740400000|2020-09-10 12:20:00|6301.83|6301.83|6305.17|6305.17|6305.17|6305.17|6301.55|6301.55|0
1599741000000|2020-09-10 12:30:00|6306.97|6306.97|6296.21|6296.21|6306.97|6306.97|6296.21|6296.21|0
1599741300000|2020-09-10 12:35:00|6290.79|6290.79|6306.54|6306.54|6310.16|6310.16|6290.79|6290.79|0
1599741600000|2020-09-10 12:40:00|6308.35|6308.35|6300.18|6300.18|6311.96|6311.96|6298.37|6298.37|0
1599741900000|2020-09-10 12:45:00|6296.56|6296.56|6308.26|6308.26|6311.88|6311.88|6296.56|6296.56|0
1599742200000|2020-09-10 12:50:00|6302.84|6302.84|6298.61|6298.61|6302.84|6302.84|6298.3|6298.3|0
1599742500000|2020-09-10 12:55:00|6296.8|6296.8|6298.61|6298.61|6298.61|6298.61|6296.8|6296.8|0
1599742800000|2020-09-10 13:00:00|6302.22|6302.22|6303.58|6303.58|6304.03|6304.03|6302.22|6302.22|0
1599743100000|2020-09-10 13:05:00|6305.39|6305.39|6308.37|6308.37|6308.37|6308.37|6302.95|6302.95|0
1599743400000|2020-09-10 13:10:00|6308.19|6308.19|6299.33|6299.33|6310|6310|6299.33|6299.33|0
1599743700000|2020-09-10 13:15:00|6299.59|6299.59|6306.28|6306.28|6306.28|6306.28|6298.7|6298.7|0
1599744000000|2020-09-10 13:20:00|6309.9|6309.9|6321.24|6321.24|6322.5|6322.5|6308.09|6308.09|0
1599744300000|2020-09-10 13:25:00|6323.04|6323.04|6328.48|6328.48|6328.48|6328.48|6320.6|6320.6|0
1599744600000|2020-09-10 13:30:00|6326.68|6326.68|6342.48|6342.48|6342.48|6342.48|6326.68|6326.68|0
1599744900000|2020-09-10 13:35:00|6340.67|6340.67|6344.29|6344.29|6344.29|6344.29|6333.45|6333.45|0
1599745200000|2020-09-10 13:40:00|6347.9|6347.9|6337.06|6337.06|6352.2|6352.2|6333|6333|0
1599745500000|2020-09-10 13:45:00|6333.45|6333.45|6337.06|6337.06|6344.29|6344.29|6333.45|6333.45|0
1599745800000|2020-09-10 13:50:00|6338.87|6338.87|6340.68|6340.68|6341.22|6341.22|6332.01|6332.01|0
1599746100000|2020-09-10 13:55:00|6341|6341|6329.1|6329.1|6345.27|6345.27|6329.1|6329.1|0
1599746400000|2020-09-10 14:00:00|6330.91|6330.91|6340.31|6340.31|6340.31|6340.31|6330.91|6330.91|0
1599746700000|2020-09-10 14:05:00|6334.89|6334.89|6325.55|6325.55|6334.89|6334.89|6325.09|6325.09|0
1599747000000|2020-09-10 14:10:00|6325.86|6325.86|6322.21|6322.21|6327.98|6327.98|6319.96|6319.96|0
1599747300000|2020-09-10 14:15:00|6325.82|6325.82|6322.82|6322.82|6328.24|6328.24|6322.82|6322.82|0
1599747600000|2020-09-10 14:20:00|6315.6|6315.6|6307.38|6307.38|6315.6|6315.6|6307.38|6307.38|0
1599747900000|2020-09-10 14:25:00|6309.19|6309.19|6306.49|6306.49|6309.19|6309.19|6305.12|6305.12|0
1599748200000|2020-09-10 14:30:00|6308.3|6308.3|6312.22|6312.22|6312.22|6312.22|6307.93|6307.93|0
1599748500000|2020-09-10 14:35:00|6310.41|6310.41|6311.24|6311.24|6311.24|6311.24|6304.54|6304.54|0
1599748800000|2020-09-10 14:40:00|6307.62|6307.62|6314.71|6314.71|6315.03|6315.03|6307.4|6307.4|0
1599749100000|2020-09-10 14:45:00|6312.91|6312.91|6297.38|6297.38|6312.91|6312.91|6295.34|6295.34|0
1599749400000|2020-09-10 14:50:00|6300.99|6300.99|6309.71|6309.71|6309.71|6309.71|6298.87|6298.87|0
1599749700000|2020-09-10 14:55:00|6309.88|6309.88|6304.24|6304.24|6309.88|6309.88|6299.79|6299.79|0
1599750000000|2020-09-10 15:00:00|6302.44|6302.44|6311.55|6311.55|6315.91|6315.91|6298.87|6298.87|0
1599750300000|2020-09-10 15:05:00|6311.46|6311.46|6315.27|6315.27|6320.06|6320.06|6311.46|6311.46|0
1599750600000|2020-09-10 15:10:00|6317.08|6317.08|6329.32|6329.32|6329.78|6329.78|6313.37|6313.37|0
1599750900000|2020-09-10 15:15:00|6327.52|6327.52|6323.78|6323.78|6329.32|6329.32|6316.54|6316.54|0
1599751200000|2020-09-10 15:20:00|6325.59|6325.59|6325.93|6325.93|6335.67|6335.67|6322.61|6322.61|0
1599751500000|2020-09-10 15:25:00|6324.12|6324.12|6335.7|6335.7|6344.09|6344.09|6323.21|6323.21|0
1599808500000|2020-09-11 07:15:00|6321.13|6321.13|6320.66|6320.66|6323.09|6323.09|6316.16|6316.16|0
1599808800000|2020-09-11 07:20:00|6321.11|6321.11|6348.21|6348.21|6348.21|6348.21|6321.11|6321.11|0
1599809100000|2020-09-11 07:25:00|6351.82|6351.82|6363.68|6363.68|6363.68|6363.68|6351.82|6351.82|0
1599809400000|2020-09-11 07:30:00|6365.49|6365.49|6355.6|6355.6|6370.05|6370.05|6355.6|6355.6|0
1599809700000|2020-09-11 07:35:00|6351.98|6351.98|6339.65|6339.65|6355.6|6355.6|6339.65|6339.65|0
1599810000000|2020-09-11 07:40:00|6337.85|6337.85|6329.73|6329.73|6341.48|6341.48|6327.03|6327.03|0
1599810300000|2020-09-11 07:45:00|6329.55|6329.55|6320.57|6320.57|6338.58|6338.58|6320.57|6320.57|0
1599810600000|2020-09-11 07:50:00|6322.37|6322.37|6332.72|6332.72|6332.72|6332.72|6316.86|6316.86|0
1599810900000|2020-09-11 07:55:00|6333.36|6333.36|6335.16|6335.16|6336.97|6336.97|6333.36|6333.36|0
1599811200000|2020-09-11 08:00:00|6331.55|6331.55|6337.24|6337.24|6337.24|6337.24|6331.55|6331.55|0
1599811500000|2020-09-11 08:05:00|6340.85|6340.85|6340.16|6340.16|6341.97|6341.97|6336.55|6336.55|0
1599811800000|2020-09-11 08:10:00|6345.58|6345.58|6347.57|6347.57|6347.57|6347.57|6341.97|6341.97|0
1599812100000|2020-09-11 08:15:00|6342.15|6342.15|6350.38|6350.38|6350.38|6350.38|6342.15|6342.15|0
1599812400000|2020-09-11 08:20:00|6347.76|6347.76|6348.47|6348.47|6350.27|6350.27|6347.59|6347.59|0
1599812700000|2020-09-11 08:25:00|6344.85|6344.85|6349.65|6349.65|6351.72|6351.72|6344.67|6344.67|0
1599813000000|2020-09-11 08:30:00|6350|6350|6351.72|6351.72|6351.72|6351.72|6348.11|6348.11|0
1599813300000|2020-09-11 08:35:00|6353.53|6353.53|6362.52|6362.52|6362.52|6362.52|6353.53|6353.53|0
1599813600000|2020-09-11 08:40:00|6366.14|6366.14|6365.27|6365.27|6371.55|6371.55|6365.27|6365.27|0
1599813900000|2020-09-11 08:45:00|6363.46|6363.46|6357.42|6357.42|6363.46|6363.46|6357.42|6357.42|0
1599814200000|2020-09-11 08:50:00|6359.22|6359.22|6368.71|6368.71|6369.17|6369.17|6359.22|6359.22|0
1599814500000|2020-09-11 08:55:00|6370.52|6370.52|6372.82|6372.82|6372.82|6372.82|6361.29|6361.29|0
1599814800000|2020-09-11 09:00:00|6373.13|6373.13|6375.09|6375.09|6375.46|6375.46|6370.85|6370.85|0
1599815100000|2020-09-11 09:05:00|6375.27|6375.27|6375.6|6375.6|6381.02|6381.02|6371.98|6371.98|0
1599815400000|2020-09-11 09:10:00|6377.4|6377.4|6375.83|6375.83|6377.63|6377.63|6375.83|6375.83|0
1599815700000|2020-09-11 09:15:00|6377.63|6377.63|6377.27|6377.27|6377.63|6377.63|6375.46|6375.46|0
1599816000000|2020-09-11 09:20:00|6377.5|6377.5|6389.02|6389.02|6389.02|6389.02|6377.5|6377.5|0
1599816300000|2020-09-11 09:25:00|6390.83|6390.83|6398.05|6398.05|6399.86|6399.86|6389.02|6389.02|0
1599816600000|2020-09-11 09:30:00|6398.68|6398.68|6406.08|6406.08|6406.08|6406.08|6396.15|6396.15|0
1599816900000|2020-09-11 09:35:00|6407.89|6407.89|6406.71|6406.71|6409.69|6409.69|6404.27|6404.27|0
1599817200000|2020-09-11 09:40:00|6406.8|6406.8|6412.68|6412.68|6412.68|6412.68|6405.17|6405.17|0
1599817500000|2020-09-11 09:45:00|6414.48|6414.48|6420.88|6420.88|6420.88|6420.88|6414.48|6414.48|0
1599817800000|2020-09-11 09:50:00|6422.69|6422.69|6414.7|6414.7|6424.4|6424.4|6414.7|6414.7|0
1599818100000|2020-09-11 09:55:00|6411.09|6411.09|6409.68|6409.68|6420.75|6420.75|6409.68|6409.68|0
1599818400000|2020-09-11 10:00:00|6409.23|6409.23|6403.3|6403.3|6409.23|6409.23|6402.37|6402.37|0
1599818700000|2020-09-11 10:05:00|6397.88|6397.88|6387.73|6387.73|6402.18|6402.18|6387.73|6387.73|0
1599819000000|2020-09-11 10:10:00|6387.99|6387.99|6376.84|6376.84|6388.17|6388.17|6375.03|6375.03|0
1599819300000|2020-09-11 10:15:00|6376.62|6376.62|6370.33|6370.33|6376.62|6376.62|6366.27|6366.27|0
1599819600000|2020-09-11 10:20:00|6369.96|6369.96|6383.16|6383.16|6383.16|6383.16|6369.96|6369.96|0
1599819900000|2020-09-11 10:25:00|6384.97|6384.97|6380.23|6380.23|6385.43|6385.43|6380.01|6380.01|0
1599820200000|2020-09-11 10:30:00|6378.43|6378.43|6382.53|6382.53|6382.81|6382.81|6378.43|6378.43|0
1599820500000|2020-09-11 10:35:00|6378.91|6378.91|6377.11|6377.11|6380.72|6380.72|6373.49|6373.49|0
1599820800000|2020-09-11 10:40:00|6378.02|6378.02|6377.16|6377.16|6379.83|6379.83|6377.16|6377.16|0
1599821100000|2020-09-11 10:45:00|6377.48|6377.48|6369.98|6369.98|6377.93|6377.93|6365.22|6365.22|0
1599821400000|2020-09-11 10:50:00|6369.66|6369.66|6365.24|6365.24|6369.66|6369.66|6364.69|6364.69|0
1599821700000|2020-09-11 10:55:00|6364.32|6364.32|6359.04|6359.04|6365.14|6365.14|6359.04|6359.04|0
1599822000000|2020-09-11 11:00:00|6359.96|6359.96|6360.65|6360.65|6361.28|6361.28|6356.43|6356.43|0
1599822300000|2020-09-11 11:05:00|6361.6|6361.6|6365.22|6365.22|6365.31|6365.31|6361.6|6361.6|0
1599822600000|2020-09-11 11:10:00|6367.03|6367.03|6361.98|6361.98|6367.48|6367.48|6361.29|6361.29|0
1599822900000|2020-09-11 11:15:00|6362.21|6362.21|6366.05|6366.05|6366.05|6366.05|6362.21|6362.21|0
1599823200000|2020-09-11 11:20:00|6365.59|6365.59|6360.08|6360.08|6365.59|6365.59|6360.08|6360.08|0
1599823500000|2020-09-11 11:25:00|6359.45|6359.45|6353.59|6353.59|6360.13|6360.13|6351.1|6351.1|0
1599823800000|2020-09-11 11:30:00|6355.4|6355.4|6356.68|6356.68|6356.68|6356.68|6354.28|6354.28|0
1599824100000|2020-09-11 11:35:00|6362.1|6362.1|6359.43|6359.43|6363.73|6363.73|6359.43|6359.43|0
1599824400000|2020-09-11 11:40:00|6359.61|6359.61|6369.24|6369.24|6369.24|6369.24|6359.43|6359.43|0
1599824700000|2020-09-11 11:45:00|6369.69|6369.69|6373.87|6373.87|6373.87|6373.87|6369.69|6369.69|0
1599825000000|2020-09-11 11:50:00|6372.07|6372.07|6371.25|6371.25|6372.07|6372.07|6364.48|6364.48|0
1599825300000|2020-09-11 11:55:00|6370.72|6370.72|6370.99|6370.99|6370.99|6370.99|6370.67|6370.67|0
1599825600000|2020-09-11 12:00:00|6367.37|6367.37|6365.07|6365.07|6367.6|6367.6|6365.07|6365.07|0
1599825900000|2020-09-11 12:05:00|6366.88|6366.88|6370.63|6370.63|6370.63|6370.63|6366.88|6366.88|0
1599826200000|2020-09-11 12:10:00|6367.02|6367.02|6374.88|6374.88|6374.88|6374.88|6367.02|6367.02|0
1599826500000|2020-09-11 12:15:00|6376.68|6376.68|6369.77|6369.77|6376.68|6376.68|6369.77|6369.77|0
1599826800000|2020-09-11 12:20:00|6369.55|6369.55|6367.57|6367.57|6369.55|6369.55|6367.57|6367.57|0
1599827100000|2020-09-11 12:25:00|6369.38|6369.38|6369.38|6369.38|6369.38|6369.38|6369.38|6369.38|0
1599827400000|2020-09-11 12:30:00|6365.76|6365.76|6366.94|6366.94|6369.38|6369.38|6365.13|6365.13|0
1599827700000|2020-09-11 12:35:00|6367.25|6367.25|6357.91|6357.91|6367.25|6367.25|6354.29|6354.29|0
1599828000000|2020-09-11 12:40:00|6359.71|6359.71|6361.52|6361.52|6361.52|6361.52|6359.71|6359.71|0
1599828300000|2020-09-11 12:45:00|6363.32|6363.32|6363.32|6363.32|6363.32|6363.32|6363.32|6363.32|0
1599828600000|2020-09-11 12:50:00|6366.94|6366.94|6365.63|6365.63|6367.34|6367.34|6365.54|6365.54|0
1599828900000|2020-09-11 12:55:00|6365.31|6365.31|6370.05|6370.05|6370.5|6370.5|6365.08|6365.08|0
1599829200000|2020-09-11 13:00:00|6370.5|6370.5|6376.11|6376.11|6376.11|6376.11|6370.5|6370.5|0
1599829500000|2020-09-11 13:05:00|6374.3|6374.3|6370.51|6370.51|6374.3|6374.3|6369.51|6369.51|0
1599829800000|2020-09-11 13:10:00|6370.42|6370.42|6370.29|6370.29|6371.91|6371.91|6370.11|6370.11|0
1599830100000|2020-09-11 13:15:00|6370.37|6370.37|6381.57|6381.57|6381.57|6381.57|6370.37|6370.37|0
1599830400000|2020-09-11 13:20:00|6382.03|6382.03|6383.92|6383.92|6383.92|6383.92|6382.03|6382.03|0
1599830700000|2020-09-11 13:25:00|6383.61|6383.61|6378.64|6378.64|6383.61|6383.61|6378.64|6378.64|0
1599831000000|2020-09-11 13:30:00|6376.84|6376.84|6364.87|6364.87|6376.84|6376.84|6364.87|6364.87|0
1599831300000|2020-09-11 13:35:00|6363.06|6363.06|6360.16|6360.16|6367.81|6367.81|6351.96|6351.96|0
1599831600000|2020-09-11 13:40:00|6359.53|6359.53|6372.8|6372.8|6374.61|6374.61|6355.91|6355.91|0
1599831900000|2020-09-11 13:45:00|6369.19|6369.19|6382.63|6382.63|6382.72|6382.72|6369.19|6369.19|0
1599832200000|2020-09-11 13:50:00|6379.02|6379.02|6365.19|6365.19|6379.02|6379.02|6365.19|6365.19|0
1599832500000|2020-09-11 13:55:00|6363.39|6363.39|6358.8|6358.8|6363.39|6363.39|6348.49|6348.49|0
1599832800000|2020-09-11 14:00:00|6360.61|6360.61|6366.38|6366.38|6366.38|6366.38|6359.12|6359.12|0
1599833100000|2020-09-11 14:05:00|6379.03|6379.03|6363.27|6363.27|6379.03|6379.03|6363.27|6363.27|0
1599833400000|2020-09-11 14:10:00|6362.96|6362.96|6363.99|6363.99|6366.16|6366.16|6351.03|6351.03|0
1599833700000|2020-09-11 14:15:00|6365.79|6365.79|6376.18|6376.18|6376.81|6376.81|6363.99|6363.99|0
1599834000000|2020-09-11 14:20:00|6375.95|6375.95|6381.09|6381.09|6381.09|6381.09|6372.06|6372.06|0
1599834300000|2020-09-11 14:25:00|6381.27|6381.27|6381.32|6381.32|6381.9|6381.9|6377.25|6377.25|0
1599834600000|2020-09-11 14:30:00|6384.94|6384.94|6382.02|6382.02|6384.94|6384.94|6372.99|6372.99|0
1599834900000|2020-09-11 14:35:00|6380.22|6380.22|6383.15|6383.15|6383.83|6383.83|6378.41|6378.41|0
1599835200000|2020-09-11 14:40:00|6383.24|6383.24|6388.11|6388.11|6390.1|6390.1|6381.06|6381.06|0
1599835500000|2020-09-11 14:45:00|6388.2|6388.2|6395.43|6395.43|6395.43|6395.43|6388.11|6388.11|0
1599835800000|2020-09-11 14:50:00|6395.11|6395.11|6405.18|6405.18|6406.99|6406.99|6395.11|6395.11|0
1599836100000|2020-09-11 14:55:00|6406.99|6406.99|6403.59|6403.59|6410.79|6410.79|6401.79|6401.79|0
1599836400000|2020-09-11 15:00:00|6405.4|6405.4|6419.54|6419.54|6420.29|6420.29|6403.59|6403.59|0
1599836700000|2020-09-11 15:05:00|6421.35|6421.35|6434.72|6434.72|6436.3|6436.3|6421.17|6421.17|0
1599837000000|2020-09-11 15:10:00|6432.91|6432.91|6428.71|6428.71|6432.91|6432.91|6417.3|6417.3|0
1599837300000|2020-09-11 15:15:00|6430.52|6430.52|6458.24|6458.24|6463.89|6463.89|6430.52|6430.52|0
1599837600000|2020-09-11 15:20:00|6460.05|6460.05|6447.91|6447.91|6461.76|6461.76|6439.32|6439.32|0
1599837900000|2020-09-11 15:25:00|6446.1|6446.1|6421.41|6421.41|6447.91|6447.91|6421.41|6421.41|0
1600067700000|2020-09-14 07:15:00|6492.51|6492.51|6478.48|6478.48|6492.64|6492.64|6474.58|6474.58|0
1600068000000|2020-09-14 07:20:00|6482.09|6482.09|6490.22|6490.22|6492.02|6492.02|6482.09|6482.09|0
1600068300000|2020-09-14 07:25:00|6493.83|6493.83|6484.65|6484.65|6495.64|6495.64|6484.65|6484.65|0
1600068600000|2020-09-14 07:30:00|6484.19|6484.19|6476.38|6476.38|6484.19|6484.19|6471.19|6471.19|0
1600068900000|2020-09-14 07:35:00|6475.44|6475.44|6465.75|6465.75|6475.44|6475.44|6465.75|6465.75|0
1600069200000|2020-09-14 07:40:00|6469.36|6469.36|6458.52|6458.52|6469.36|6469.36|6458.52|6458.52|0
1600069500000|2020-09-14 07:45:00|6463.94|6463.94|6469.4|6469.4|6469.4|6469.4|6458.57|6458.57|0
1600069800000|2020-09-14 07:50:00|6469.72|6469.72|6466.11|6466.11|6471.53|6471.53|6466.11|6466.11|0
1600070100000|2020-09-14 07:55:00|6460.69|6460.69|6454.18|6454.18|6460.69|6460.69|6453.74|6453.74|0
1600070400000|2020-09-14 08:00:00|6455.99|6455.99|6466.92|6466.92|6467.45|6467.45|6455.99|6455.99|0
1600070700000|2020-09-14 08:05:00|6467.1|6467.1|6460.05|6460.05|6467.28|6467.28|6460.05|6460.05|0
1600071000000|2020-09-14 08:10:00|6461.86|6461.86|6457.75|6457.75|6463.67|6463.67|6457.75|6457.75|0
1600071300000|2020-09-14 08:15:00|6455.95|6455.95|6459.55|6459.55|6463.17|6463.17|6455.95|6455.95|0
1600071600000|2020-09-14 08:20:00|6459.37|6459.37|6450.76|6450.76|6459.37|6459.37|6450.76|6450.76|0
1600071900000|2020-09-14 08:25:00|6450.93|6450.93|6440|6440|6450.93|6450.93|6440|6440|0
1600072200000|2020-09-14 08:30:00|6440.55|6440.55|6431.88|6431.88|6442.36|6442.36|6431.88|6431.88|0
1600072500000|2020-09-14 08:35:00|6431.7|6431.7|6431.61|6431.61|6431.7|6431.7|6429.54|6429.54|0
1600072800000|2020-09-14 08:40:00|6430.88|6430.88|6437.02|6437.02|6437.02|6437.02|6430.88|6430.88|0
1600073100000|2020-09-14 08:45:00|6436.76|6436.76|6439.88|6439.88|6440.37|6440.37|6436.76|6436.76|0
1600073400000|2020-09-14 08:50:00|6439.79|6439.79|6432.06|6432.06|6439.79|6439.79|6431.75|6431.75|0
1600073700000|2020-09-14 08:55:00|6430.25|6430.25|6429.99|6429.99|6430.25|6430.25|6429.99|6429.99|0
1600074000000|2020-09-14 09:00:00|6430.52|6430.52|6431.06|6431.06|6432.6|6432.6|6430.52|6430.52|0
1600074300000|2020-09-14 09:05:00|6430.97|6430.97|6430.64|6430.64|6431.32|6431.32|6430.64|6430.64|0
1600074600000|2020-09-14 09:10:00|6430.47|6430.47|6421.16|6421.16|6430.47|6430.47|6419.45|6419.45|0
1600074900000|2020-09-14 09:15:00|6421.08|6421.08|6425.72|6425.72|6425.72|6425.72|6421.08|6421.08|0
1600075200000|2020-09-14 09:20:00|6422.1|6422.1|6426.36|6426.36|6426.36|6426.36|6417.91|6417.91|0
1600075500000|2020-09-14 09:25:00|6426.18|6426.18|6424.96|6424.96|6428.13|6428.13|6424.96|6424.96|0
1600075800000|2020-09-14 09:30:00|6424.33|6424.33|6423.84|6423.84|6425.65|6425.65|6423.84|6423.84|0
1600076100000|2020-09-14 09:35:00|6422.04|6422.04|6414.81|6414.81|6422.25|6422.25|6414.81|6414.81|0
1600076400000|2020-09-14 09:40:00|6409.39|6409.39|6404.48|6404.48|6409.99|6409.99|6404.48|6404.48|0
1600076700000|2020-09-14 09:45:00|6403.85|6403.85|6406.91|6406.91|6408.4|6408.4|6397.97|6397.97|0
1600077000000|2020-09-14 09:50:00|6405.11|6405.11|6412.02|6412.02|6412.02|6412.02|6405.11|6405.11|0
1600077300000|2020-09-14 09:55:00|6408.4|6408.4|6408.04|6408.04|6408.4|6408.4|6407.77|6407.77|0
1600077600000|2020-09-14 10:00:00|6408.59|6408.59|6407.23|6407.23|6410.66|6410.66|6401.63|6401.63|0
1600077900000|2020-09-14 10:05:00|6407.31|6407.31|6412.62|6412.62|6412.62|6412.62|6407.31|6407.31|0
1600078200000|2020-09-14 10:10:00|6412.25|6412.25|6408.37|6408.37|6412.34|6412.34|6405.67|6405.67|0
1600078500000|2020-09-14 10:15:00|6411.99|6411.99|6427.25|6427.25|6428.42|6428.42|6411.99|6411.99|0
1600078800000|2020-09-14 10:20:00|6421.83|6421.83|6421.83|6421.83|6423.63|6423.63|6421.83|6421.83|0
1600079100000|2020-09-14 10:25:00|6420.02|6420.02|6425.44|6425.44|6425.44|6425.44|6420.02|6420.02|0
1600079400000|2020-09-14 10:30:00|6425.22|6425.22|6430.09|6430.09|6432.81|6432.81|6425.22|6425.22|0
1600079700000|2020-09-14 10:35:00|6433.71|6433.71|6427.19|6427.19|6433.71|6433.71|6426.48|6426.48|0
1600080000000|2020-09-14 10:40:00|6426.65|6426.65|6429.13|6429.13|6429.13|6429.13|6425.2|6425.2|0
1600080300000|2020-09-14 10:45:00|6429.81|6429.81|6430.48|6430.48|6432.74|6432.74|6429.13|6429.13|0
1600080600000|2020-09-14 10:50:00|6429.85|6429.85|6427.67|6427.67|6429.85|6429.85|6425.87|6425.87|0
1600080900000|2020-09-14 10:55:00|6431.29|6431.29|6445.47|6445.47|6445.79|6445.79|6431.29|6431.29|0
1600081200000|2020-09-14 11:00:00|6446.38|6446.38|6439.38|6439.38|6447.04|6447.04|6439.38|6439.38|0
1600081500000|2020-09-14 11:05:00|6442.99|6442.99|6445.2|6445.2|6446.29|6446.29|6440.87|6440.87|0
1600081800000|2020-09-14 11:10:00|6443.39|6443.39|6439.58|6439.58|6445.03|6445.03|6437.77|6437.77|0
1600082100000|2020-09-14 11:15:00|6439.26|6439.26|6430.47|6430.47|6439.26|6439.26|6430.47|6430.47|0
1600082400000|2020-09-14 11:20:00|6429.1|6429.1|6433.27|6433.27|6433.8|6433.8|6428.88|6428.88|0
1600082700000|2020-09-14 11:25:00|6436.88|6436.88|6439.9|6439.9|6440.81|6440.81|6436.88|6436.88|0
1600083000000|2020-09-14 11:30:00|6439.72|6439.72|6439.41|6439.41|6439.72|6439.72|6437.6|6437.6|0
1600083300000|2020-09-14 11:35:00|6439.04|6439.04|6441.18|6441.18|6441.18|6441.18|6433.62|6433.62|0
1600083600000|2020-09-14 11:40:00|6440.82|6440.82|6438.61|6438.61|6440.82|6440.82|6438.61|6438.61|0
1600083900000|2020-09-14 11:45:00|6438.43|6438.43|6437.32|6437.32|6438.43|6438.43|6436.35|6436.35|0
1600084200000|2020-09-14 11:50:00|6437.1|6437.1|6434.02|6434.02|6437.1|6437.1|6432.77|6432.77|0
1600084500000|2020-09-14 11:55:00|6433.93|6433.93|6433.93|6433.93|6433.93|6433.93|6433.67|6433.67|0
1600084800000|2020-09-14 12:00:00|6430.32|6430.32|6422.02|6422.02|6430.32|6430.32|6422.02|6422.02|0
1600085100000|2020-09-14 12:05:00|6422.2|6422.2|6425.6|6425.6|6427.19|6427.19|6422.2|6422.2|0
1600085400000|2020-09-14 12:10:00|6425.78|6425.78|6428.05|6428.05|6428.6|6428.6|6425.78|6425.78|0
1600085700000|2020-09-14 12:15:00|6428.37|6428.37|6428.81|6428.81|6429|6429|6426.65|6426.65|0
1600086000000|2020-09-14 12:20:00|6430.62|6430.62|6439.99|6439.99|6439.99|6439.99|6430.62|6430.62|0
1600086300000|2020-09-14 12:25:00|6438.62|6438.62|6437.14|6437.14|6439.12|6439.12|6437.05|6437.05|0
1600086600000|2020-09-14 12:30:00|6436.92|6436.92|6441.67|6441.67|6442.21|6442.21|6436.61|6436.61|0
1600086900000|2020-09-14 12:35:00|6443.47|6443.47|6445.09|6445.09|6445.09|6445.09|6442.56|6442.56|0
1600087200000|2020-09-14 12:40:00|6444.87|6444.87|6445.17|6445.17|6445.17|6445.17|6443.18|6443.18|0
1600087500000|2020-09-14 12:45:00|6445.35|6445.35|6438.56|6438.56|6445.89|6445.89|6437.95|6437.95|0
1600087800000|2020-09-14 12:50:00|6438.35|6438.35|6434.18|6434.18|6441|6441|6434.18|6434.18|0
1600088100000|2020-09-14 12:55:00|6433.73|6433.73|6429.25|6429.25|6434|6434|6425.09|6425.09|0
1600088400000|2020-09-14 13:00:00|6427.45|6427.45|6427.41|6427.41|6432.87|6432.87|6425.6|6425.6|0
1600088700000|2020-09-14 13:05:00|6431.02|6431.02|6431.61|6431.61|6431.89|6431.89|6427.41|6427.41|0
1600089000000|2020-09-14 13:10:00|6432.7|6432.7|6432.99|6432.99|6435.02|6435.02|6429.09|6429.09|0
1600089300000|2020-09-14 13:15:00|6433.21|6433.21|6431.51|6431.51|6437.06|6437.06|6431.51|6431.51|0
1600089600000|2020-09-14 13:20:00|6431.6|6431.6|6433.23|6433.23|6435.12|6435.12|6429.35|6429.35|0
1600089900000|2020-09-14 13:25:00|6433.04|6433.04|6427.97|6427.97|6434.02|6434.02|6427.97|6427.97|0
1600090200000|2020-09-14 13:30:00|6429.78|6429.78|6412.27|6412.27|6429.78|6429.78|6412.27|6412.27|0
1600090500000|2020-09-14 13:35:00|6410.47|6410.47|6407.88|6407.88|6410.47|6410.47|6406.85|6406.85|0
1600090800000|2020-09-14 13:40:00|6411.49|6411.49|6416.2|6416.2|6419.81|6419.81|6409.95|6409.95|0
1600091100000|2020-09-14 13:45:00|6414.39|6414.39|6412.77|6412.77|6414.57|6414.57|6412.77|6412.77|0
1600091400000|2020-09-14 13:50:00|6412.68|6412.68|6414.84|6414.84|6414.84|6414.84|6411.23|6411.23|0
1600091700000|2020-09-14 13:55:00|6416.65|6416.65|6421.67|6421.67|6422.07|6422.07|6416.65|6416.65|0
1600092000000|2020-09-14 14:00:00|6418.06|6418.06|6410.32|6410.32|6418.06|6418.06|6410.32|6410.32|0
1600092300000|2020-09-14 14:05:00|6408.51|6408.51|6412.59|6412.59|6412.68|6412.68|6407.64|6407.64|0
1600092600000|2020-09-14 14:10:00|6412.68|6412.68|6411.09|6411.09|6421.93|6421.93|6411.09|6411.09|0
1600092900000|2020-09-14 14:15:00|6410.87|6410.87|6419.99|6419.99|6419.99|6419.99|6410.87|6410.87|0
1600093200000|2020-09-14 14:20:00|6418.19|6418.19|6419.54|6419.54|6422.03|6422.03|6417.73|6417.73|0
1600093500000|2020-09-14 14:25:00|6415.92|6415.92|6420.35|6420.35|6420.35|6420.35|6411.42|6411.42|0
1600093800000|2020-09-14 14:30:00|6422.16|6422.16|6417.88|6417.88|6422.16|6422.16|6417.88|6417.88|0
1600094100000|2020-09-14 14:35:00|6418.09|6418.09|6410.96|6410.96|6419.9|6419.9|6410.96|6410.96|0
1600094400000|2020-09-14 14:40:00|6412.76|6412.76|6421.02|6421.02|6421.02|6421.02|6412.08|6412.08|0
1600094700000|2020-09-14 14:45:00|6421.11|6421.11|6418.92|6418.92|6421.2|6421.2|6418.92|6418.92|0
1600095000000|2020-09-14 14:50:00|6418.56|6418.56|6407.29|6407.29|6418.56|6418.56|6407.29|6407.29|0
1600095300000|2020-09-14 14:55:00|6407.03|6407.03|6403.68|6403.68|6407.2|6407.2|6403.68|6403.68|0
1600095600000|2020-09-14 15:00:00|6405.49|6405.49|6405.99|6405.99|6407.29|6407.29|6401.96|6401.96|0
1600095900000|2020-09-14 15:05:00|6406.22|6406.22|6410.11|6410.11|6411.82|6411.82|6406.22|6406.22|0
1600096200000|2020-09-14 15:10:00|6408.3|6408.3|6405.83|6405.83|6408.3|6408.3|6400.28|6400.28|0
1600096500000|2020-09-14 15:15:00|6404.02|6404.02|6408.58|6408.58|6410.21|6410.21|6404.02|6404.02|0
1600096800000|2020-09-14 15:20:00|6410.39|6410.39|6415.76|6415.76|6415.76|6415.76|6408.18|6408.18|0
1600097100000|2020-09-14 15:25:00|6415.58|6415.58|6410.18|6410.18|6430.81|6430.81|6409.27|6409.27|0
1600154100000|2020-09-15 07:15:00|6495.1|6495.1|6506.76|6506.76|6509.72|6509.72|6495.01|6495.01|0
1600154400000|2020-09-15 07:20:00|6504.95|6504.95|6504.76|6504.76|6508.75|6508.75|6499.41|6499.41|0
1600154700000|2020-09-15 07:25:00|6504.54|6504.54|6495.1|6495.1|6504.92|6504.92|6495.1|6495.1|0
1600155000000|2020-09-15 07:30:00|6493.29|6493.29|6496.53|6496.53|6497.29|6497.29|6493.29|6493.29|0
1600155300000|2020-09-15 07:35:00|6498.34|6498.34|6496.38|6496.38|6501.95|6501.95|6496.38|6496.38|0
1600155600000|2020-09-15 07:40:00|6494.57|6494.57|6478.51|6478.51|6494.57|6494.57|6478.51|6478.51|0
1600155900000|2020-09-15 07:45:00|6478.95|6478.95|6485.02|6485.02|6486.85|6486.85|6477.12|6477.12|0
1600156200000|2020-09-15 07:50:00|6484.75|6484.75|6491.49|6491.49|6491.49|6491.49|6474.57|6474.57|0
1600156500000|2020-09-15 07:55:00|6492.58|6492.58|6498.45|6498.45|6498.66|6498.66|6491.44|6491.44|0
1600156800000|2020-09-15 08:00:00|6498.36|6498.36|6491.3|6491.3|6498.36|6498.36|6489.06|6489.06|0
1600157100000|2020-09-15 08:05:00|6489.49|6489.49|6493.53|6493.53|6493.53|6493.53|6487.16|6487.16|0
1600157400000|2020-09-15 08:10:00|6493.97|6493.97|6487.97|6487.97|6496.86|6496.86|6487.34|6487.34|0
1600157700000|2020-09-15 08:15:00|6478.94|6478.94|6481.58|6481.58|6485.69|6485.69|6478.94|6478.94|0
1600158000000|2020-09-15 08:20:00|6482.21|6482.21|6494.4|6494.4|6495.25|6495.25|6482.21|6482.21|0
1600158300000|2020-09-15 08:25:00|6494.18|6494.18|6499.35|6499.35|6499.35|6499.35|6493.24|6493.24|0
1600158600000|2020-09-15 08:30:00|6499.79|6499.79|6487.27|6487.27|6500.27|6500.27|6485.37|6485.37|0
1600158900000|2020-09-15 08:35:00|6487.05|6487.05|6490.94|6490.94|6495.83|6495.83|6487.05|6487.05|0
1600159200000|2020-09-15 08:40:00|6490.73|6490.73|6492.48|6492.48|6492.48|6492.48|6490.51|6490.51|0
1600159500000|2020-09-15 08:45:00|6491.83|6491.83|6503.14|6503.14|6503.14|6503.14|6490.88|6490.88|0
1600159800000|2020-09-15 08:50:00|6501.33|6501.33|6496.46|6496.46|6504.95|6504.95|6491.04|6491.04|0
1600160100000|2020-09-15 08:55:00|6496.24|6496.24|6491.92|6491.92|6499.42|6499.42|6491.92|6491.92|0
1600160400000|2020-09-15 09:00:00|6493.73|6493.73|6506.02|6506.02|6506.02|6506.02|6491.92|6491.92|0
1600160700000|2020-09-15 09:05:00|6504.21|6504.21|6504.21|6504.21|6504.21|6504.21|6498.79|6498.79|0
1600161000000|2020-09-15 09:10:00|6503.9|6503.9|6506.3|6506.3|6513.25|6513.25|6503.9|6503.9|0
1600161300000|2020-09-15 09:15:00|6506.21|6506.21|6492.36|6492.36|6506.21|6506.21|6492.36|6492.36|0
1600161600000|2020-09-15 09:20:00|6494.17|6494.17|6501.48|6501.48|6503.29|6503.29|6492.36|6492.36|0
1600161900000|2020-09-15 09:25:00|6500.57|6500.57|6505.99|6505.99|6509.6|6509.6|6500.57|6500.57|0
1600162200000|2020-09-15 09:30:00|6505.36|6505.36|6508.32|6508.32|6512.26|6512.26|6503.55|6503.55|0
1600162500000|2020-09-15 09:35:00|6510.13|6510.13|6507.45|6507.45|6511.93|6511.93|6507.45|6507.45|0
1600162800000|2020-09-15 09:40:00|6505.64|6505.64|6506.92|6506.92|6509.26|6509.26|6505.64|6505.64|0
1600163100000|2020-09-15 09:45:00|6508.72|6508.72|6499.92|6499.92|6508.72|6508.72|6499.92|6499.92|0
1600163400000|2020-09-15 09:50:00|6501.73|6501.73|6504.07|6504.07|6507.68|6507.68|6501.73|6501.73|0
1600163700000|2020-09-15 09:55:00|6502.26|6502.26|6501.18|6501.18|6502.26|6502.26|6500.31|6500.31|0
1600164000000|2020-09-15 10:00:00|6501.01|6501.01|6499.86|6499.86|6503.35|6503.35|6497.84|6497.84|0
1600164300000|2020-09-15 10:05:00|6498.05|6498.05|6490.78|6490.78|6498.05|6498.05|6490.78|6490.78|0
1600164600000|2020-09-15 10:10:00|6494.39|6494.39|6496.18|6496.18|6496.18|6496.18|6493.94|6493.94|0
1600164900000|2020-09-15 10:15:00|6496.49|6496.49|6485.45|6485.45|6497.76|6497.76|6483.64|6483.64|0
1600165200000|2020-09-15 10:20:00|6485.71|6485.71|6489.47|6489.47|6489.56|6489.56|6485.71|6485.71|0
1600165500000|2020-09-15 10:25:00|6489.56|6489.56|6481.77|6481.77|6490.39|6490.39|6481.77|6481.77|0
1600165800000|2020-09-15 10:30:00|6480.9|6480.9|6479.46|6479.46|6481.77|6481.77|6479.46|6479.46|0
1600166100000|2020-09-15 10:35:00|6481.27|6481.27|6483.2|6483.2|6483.56|6483.56|6481.27|6481.27|0
1600166400000|2020-09-15 10:40:00|6482.06|6482.06|6494.62|6494.62|6494.62|6494.62|6482.06|6482.06|0
1600166700000|2020-09-15 10:45:00|6494.4|6494.4|6501.62|6501.62|6504.08|6504.08|6493.9|6493.9|0
1600167000000|2020-09-15 10:50:00|6502.05|6502.05|6508.78|6508.78|6512.09|6512.09|6502.05|6502.05|0
1600167300000|2020-09-15 10:55:00|6510.59|6510.59|6509.17|6509.17|6511.85|6511.85|6505.56|6505.56|0
1600167600000|2020-09-15 11:00:00|6510.09|6510.09|6512.86|6512.86|6512.86|6512.86|6504.24|6504.24|0
1600167900000|2020-09-15 11:05:00|6513.41|6513.41|6513.85|6513.85|6515.22|6515.22|6509.8|6509.8|0
1600168200000|2020-09-15 11:10:00|6514.2|6514.2|6516.29|6516.29|6516.29|6516.29|6514.2|6514.2|0
1600168500000|2020-09-15 11:15:00|6512.68|6512.68|6510.75|6510.75|6512.68|6512.68|6508.75|6508.75|0
1600168800000|2020-09-15 11:20:00|6514.37|6514.37|6516.5|6516.5|6516.5|6516.5|6512.2|6512.2|0
1600169100000|2020-09-15 11:25:00|6517.13|6517.13|6512.21|6512.21|6517.13|6517.13|6512.21|6512.21|0
1600169400000|2020-09-15 11:30:00|6511.9|6511.9|6516.27|6516.27|6518.08|6518.08|6511.9|6511.9|0
1600169700000|2020-09-15 11:35:00|6516.54|6516.54|6523.77|6523.77|6523.77|6523.77|6516.54|6516.54|0
1600170000000|2020-09-15 11:40:00|6522.85|6522.85|6523.13|6523.13|6523.94|6523.94|6522.85|6522.85|0
1600170300000|2020-09-15 11:45:00|6521.32|6521.32|6517.51|6517.51|6521.32|6521.32|6517.19|6517.19|0
1600170600000|2020-09-15 11:50:00|6515.7|6515.7|6516.02|6516.02|6516.02|6516.02|6515.7|6515.7|0
1600170900000|2020-09-15 11:55:00|6515.39|6515.39|6515.14|6515.14|6517.26|6517.26|6514.8|6514.8|0
1600171200000|2020-09-15 12:00:00|6515.46|6515.46|6515.37|6515.37|6515.46|6515.46|6514.37|6514.37|0
1600171500000|2020-09-15 12:05:00|6515.05|6515.05|6517.2|6517.2|6517.2|6517.2|6514.38|6514.38|0
1600171800000|2020-09-15 12:10:00|6517.52|6517.52|6513.91|6513.91|6517.52|6517.52|6513.91|6513.91|0
1600172100000|2020-09-15 12:15:00|6515.71|6515.71|6519.18|6519.18|6519.76|6519.76|6515.5|6515.5|0
1600172400000|2020-09-15 12:20:00|6519.39|6519.39|6516.67|6516.67|6521.42|6521.42|6516.4|6516.4|0
1600172700000|2020-09-15 12:25:00|6516.49|6516.49|6516.71|6516.71|6518.29|6518.29|6514.9|6514.9|0
1600173000000|2020-09-15 12:30:00|6517.34|6517.34|6525.03|6525.03|6525.03|6525.03|6517.02|6517.02|0
1600173300000|2020-09-15 12:35:00|6526.83|6526.83|6526.27|6526.27|6528.46|6528.46|6526|6526|0
1600173600000|2020-09-15 12:40:00|6528.08|6528.08|6527.23|6527.23|6528.08|6528.08|6523.83|6523.83|0
1600173900000|2020-09-15 12:45:00|6530.84|6530.84|6529.72|6529.72|6532.65|6532.65|6529.72|6529.72|0
1600174200000|2020-09-15 12:50:00|6529.63|6529.63|6534.38|6534.38|6534.38|6534.38|6528.78|6528.78|0
1600174500000|2020-09-15 12:55:00|6534.16|6534.16|6542.88|6542.88|6542.88|6542.88|6534.16|6534.16|0
1600174800000|2020-09-15 13:00:00|6544.69|6544.69|6541.85|6541.85|6544.69|6544.69|6540.86|6540.86|0
1600175100000|2020-09-15 13:05:00|6541.76|6541.76|6533.8|6533.8|6541.76|6541.76|6533.8|6533.8|0
1600175400000|2020-09-15 13:10:00|6532.43|6532.43|6533.17|6533.17|6536.78|6536.78|6531.36|6531.36|0
1600175700000|2020-09-15 13:15:00|6532.99|6532.99|6529.7|6529.7|6532.99|6532.99|6529.7|6529.7|0
1600176000000|2020-09-15 13:20:00|6526.09|6526.09|6510.79|6510.79|6526.09|6526.09|6510.79|6510.79|0
1600176300000|2020-09-15 13:25:00|6511.1|6511.1|6509.42|6509.42|6514.77|6514.77|6507.61|6507.61|0
1600176600000|2020-09-15 13:30:00|6509.65|6509.65|6517.23|6517.23|6518.94|6518.94|6506.04|6506.04|0
1600176900000|2020-09-15 13:35:00|6515.42|6515.42|6519.38|6519.38|6519.38|6519.38|6512.15|6512.15|0
1600177200000|2020-09-15 13:40:00|6521.36|6521.36|6519.03|6519.03|6522.91|6522.91|6519.03|6519.03|0
1600177500000|2020-09-15 13:45:00|6518.58|6518.58|6513.69|6513.69|6518.89|6518.89|6510.44|6510.44|0
1600177800000|2020-09-15 13:50:00|6517.31|6517.31|6526.96|6526.96|6526.96|6526.96|6517|6517|0
1600178100000|2020-09-15 13:55:00|6526.65|6526.65|6515.88|6515.88|6526.65|6526.65|6512.36|6512.36|0
1600178400000|2020-09-15 14:00:00|6515.67|6515.67|6514.29|6514.29|6515.67|6515.67|6512.05|6512.05|0
1600178700000|2020-09-15 14:05:00|6510.68|6510.68|6492.34|6492.34|6510.68|6510.68|6492.34|6492.34|0
1600179000000|2020-09-15 14:10:00|6494.15|6494.15|6495.82|6495.82|6497.76|6497.76|6488.73|6488.73|0
1600179300000|2020-09-15 14:15:00|6494.02|6494.02|6498.65|6498.65|6498.87|6498.87|6494.02|6494.02|0
1600179600000|2020-09-15 14:20:00|6498.56|6498.56|6492.55|6492.55|6500.36|6500.36|6492.55|6492.55|0
1600179900000|2020-09-15 14:25:00|6494.36|6494.36|6510.4|6510.4|6510.4|6510.4|6494.27|6494.27|0
1600180200000|2020-09-15 14:30:00|6510.71|6510.71|6505.75|6505.75|6510.71|6510.71|6502.09|6502.09|0
1600180500000|2020-09-15 14:35:00|6506.07|6506.07|6505.68|6505.68|6508.51|6508.51|6503.88|6503.88|0
1600180800000|2020-09-15 14:40:00|6503.88|6503.88|6504.33|6504.33|6507.95|6507.95|6503.42|6503.42|0
1600181100000|2020-09-15 14:45:00|6506.14|6506.14|6523.16|6523.16|6523.88|6523.88|6505.69|6505.69|0
1600181400000|2020-09-15 14:50:00|6524.97|6524.97|6532.57|6532.57|6535.53|6535.53|6519.23|6519.23|0
1600181700000|2020-09-15 14:55:00|6534.37|6534.37|6547.28|6547.28|6547.28|6547.28|6534.37|6534.37|0
1600182000000|2020-09-15 15:00:00|6545.48|6545.48|6555.91|6555.91|6556.13|6556.13|6545.48|6545.48|0
1600182300000|2020-09-15 15:05:00|6554.11|6554.11|6556.29|6556.29|6559.64|6559.64|6552.3|6552.3|0
1600182600000|2020-09-15 15:10:00|6558.1|6558.1|6557.38|6557.38|6561.68|6561.68|6555.11|6555.11|0
1600182900000|2020-09-15 15:15:00|6557.15|6557.15|6556.34|6556.34|6558.96|6558.96|6551.72|6551.72|0
1600183200000|2020-09-15 15:20:00|6555.97|6555.97|6560.03|6560.03|6563.96|6563.96|6555.97|6555.97|0
1600183500000|2020-09-15 15:25:00|6561.83|6561.83|6568.36|6568.36|6571.2|6571.2|6554.66|6554.66|0
1600240500000|2020-09-16 07:15:00|6569.46|6569.46|6570.23|6570.23|6583.19|6583.19|6569.46|6569.46|0
1600240800000|2020-09-16 07:20:00|6572.03|6572.03|6547.67|6547.67|6572.35|6572.35|6547.12|6547.12|0
1600241100000|2020-09-16 07:25:00|6548.58|6548.58|6537.99|6537.99|6548.58|6548.58|6537.99|6537.99|0
1600241400000|2020-09-16 07:30:00|6537.76|6537.76|6533.57|6533.57|6543.62|6543.62|6533.57|6533.57|0
1600241700000|2020-09-16 07:35:00|6534.48|6534.48|6526.97|6526.97|6534.48|6534.48|6526.97|6526.97|0
1600242000000|2020-09-16 07:40:00|6517.94|6517.94|6508.46|6508.46|6517.94|6517.94|6508.46|6508.46|0
1600242300000|2020-09-16 07:45:00|6508.78|6508.78|6501.64|6501.64|6515.46|6515.46|6499.83|6499.83|0
1600242600000|2020-09-16 07:50:00|6502.08|6502.08|6502.09|6502.09|6502.09|6502.09|6496.03|6496.03|0
1600242900000|2020-09-16 07:55:00|6496.67|6496.67|6501.25|6501.25|6502.86|6502.86|6496.67|6496.67|0
1600243200000|2020-09-16 08:00:00|6504.86|6504.86|6506.26|6506.26|6506.26|6506.26|6496.29|6496.29|0
1600243500000|2020-09-16 08:05:00|6508.07|6508.07|6519.51|6519.51|6524.93|6524.93|6508.07|6508.07|0
1600243800000|2020-09-16 08:10:00|6520.31|6520.31|6516.9|6516.9|6521.22|6521.22|6515.09|6515.09|0
1600244100000|2020-09-16 08:15:00|6518.7|6518.7|6531.9|6531.9|6531.9|6531.9|6518.07|6518.07|0
1600244400000|2020-09-16 08:20:00|6533.71|6533.71|6530.78|6530.78|6536.2|6536.2|6527.17|6527.17|0
1600244700000|2020-09-16 08:25:00|6531.41|6531.41|6533.39|6533.39|6535.66|6535.66|6531.41|6531.41|0
1600245000000|2020-09-16 08:30:00|6532.76|6532.76|6531.04|6531.04|6532.76|6532.76|6529.23|6529.23|0
1600245300000|2020-09-16 08:35:00|6527.43|6527.43|6527.74|6527.74|6529.55|6529.55|6526.8|6526.8|0
1600245600000|2020-09-16 08:40:00|6525.94|6525.94|6525.94|6525.94|6525.94|6525.94|6522.32|6522.32|0
1600245900000|2020-09-16 08:45:00|6525.67|6525.67|6530.72|6530.72|6530.72|6530.72|6525.04|6525.04|0
1600246200000|2020-09-16 08:50:00|6527.11|6527.11|6521.48|6521.48|6527.11|6527.11|6519.67|6519.67|0
1600246500000|2020-09-16 08:55:00|6523.28|6523.28|6526.92|6526.92|6528.17|6528.17|6522.65|6522.65|0
1600246800000|2020-09-16 09:00:00|6530.53|6530.53|6528.78|6528.78|6537.34|6537.34|6525.17|6525.17|0
1600247100000|2020-09-16 09:05:00|6528.69|6528.69|6525.8|6525.8|6529.12|6529.12|6525.8|6525.8|0
1600247400000|2020-09-16 09:10:00|6524|6524|6530.08|6530.08|6530.08|6530.08|6521.05|6521.05|0
1600247700000|2020-09-16 09:15:00|6530.4|6530.4|6528.09|6528.09|6530.81|6530.81|6526.46|6526.46|0
1600248000000|2020-09-16 09:20:00|6527.72|6527.72|6522.75|6522.75|6527.72|6527.72|6522.75|6522.75|0
1600248300000|2020-09-16 09:25:00|6522.43|6522.43|6520.93|6520.93|6524.98|6524.98|6519.12|6519.12|0
1600248600000|2020-09-16 09:30:00|6522.74|6522.74|6527.49|6527.49|6532.91|6532.91|6522.74|6522.74|0
1600248900000|2020-09-16 09:35:00|6531.1|6531.1|6532.18|6532.18|6535.03|6535.03|6530.2|6530.2|0
1600249200000|2020-09-16 09:40:00|6531.95|6531.95|6527.02|6527.02|6535.88|6535.88|6527.02|6527.02|0
1600249500000|2020-09-16 09:45:00|6523.41|6523.41|6519.33|6519.33|6523.41|6523.41|6519.14|6519.14|0
1600249800000|2020-09-16 09:50:00|6515.71|6515.71|6510.39|6510.39|6515.71|6515.71|6510.16|6510.16|0
1600250100000|2020-09-16 09:55:00|6510.61|6510.61|6511.3|6511.3|6516.98|6516.98|6508.32|6508.32|0
1600250400000|2020-09-16 10:00:00|6510.67|6510.67|6503.44|6503.44|6510.67|6510.67|6503.44|6503.44|0
1600250700000|2020-09-16 10:05:00|6501.63|6501.63|6505.25|6505.25|6505.25|6505.25|6501.63|6501.63|0
1600251000000|2020-09-16 10:10:00|6508.86|6508.86|6508.59|6508.59|6508.86|6508.86|6508.59|6508.59|0
1600251300000|2020-09-16 10:15:00|6509.73|6509.73|6498.4|6498.4|6510.61|6510.61|6496.38|6496.38|0
1600251600000|2020-09-16 10:20:00|6496.6|6496.6|6496.46|6496.46|6498.27|6498.27|6496.28|6496.28|0
1600251900000|2020-09-16 10:25:00|6491.04|6491.04|6493.61|6493.61|6494.34|6494.34|6490.73|6490.73|0
1600252200000|2020-09-16 10:30:00|6493.25|6493.25|6495.1|6495.1|6495.1|6495.1|6491.48|6491.48|0
1600252500000|2020-09-16 10:35:00|6493.29|6493.29|6494.02|6494.02|6494.02|6494.02|6491.05|6491.05|0
1600252800000|2020-09-16 10:40:00|6493.8|6493.8|6497.63|6497.63|6501.25|6501.25|6490.19|6490.19|0
1600253100000|2020-09-16 10:45:00|6499.44|6499.44|6500.45|6500.45|6503.05|6503.05|6498.37|6498.37|0
1600253400000|2020-09-16 10:50:00|6500.13|6500.13|6505.41|6505.41|6505.41|6505.41|6498.96|6498.96|0
1600253700000|2020-09-16 10:55:00|6509.03|6509.03|6505.61|6505.61|6509.31|6509.31|6505.41|6505.41|0
1600254000000|2020-09-16 11:00:00|6506.26|6506.26|6504.64|6504.64|6510.06|6510.06|6501.48|6501.48|0
1600254300000|2020-09-16 11:05:00|6505.27|6505.27|6506.98|6506.98|6506.98|6506.98|6503.15|6503.15|0
1600254600000|2020-09-16 11:10:00|6510.59|6510.59|6513.75|6513.75|6514.64|6514.64|6510.59|6510.59|0
1600254900000|2020-09-16 11:15:00|6513.84|6513.84|6508.88|6508.88|6516.28|6516.28|6508.88|6508.88|0
1600255200000|2020-09-16 11:20:00|6507.07|6507.07|6508.47|6508.47|6514.3|6514.3|6505.26|6505.26|0
1600255500000|2020-09-16 11:25:00|6508.74|6508.74|6509.27|6509.27|6509.45|6509.45|6507.64|6507.64|0
1600255800000|2020-09-16 11:30:00|6505.66|6505.66|6509|6509|6509.09|6509.09|6505.66|6505.66|0
1600256100000|2020-09-16 11:35:00|6507.2|6507.2|6511.02|6511.02|6514.9|6514.9|6507.2|6507.2|0
1600256400000|2020-09-16 11:40:00|6512.82|6512.82|6512.82|6512.82|6512.82|6512.82|6512.82|6512.82|0
1600256700000|2020-09-16 11:45:00|6512.14|6512.14|6514.46|6514.46|6514.46|6514.46|6512.14|6512.14|0
1600257000000|2020-09-16 11:50:00|6514.24|6514.24|6538.07|6538.07|6538.07|6538.07|6514.24|6514.24|0
1600257300000|2020-09-16 11:55:00|6536.26|6536.26|6546.02|6546.02|6553.88|6553.88|6536.26|6536.26|0
1600257600000|2020-09-16 12:00:00|6545.84|6545.84|6538.53|6538.53|6545.84|6545.84|6538.53|6538.53|0
1600257900000|2020-09-16 12:05:00|6534.91|6534.91|6537.38|6537.38|6538.44|6538.44|6534.82|6534.82|0
1600258200000|2020-09-16 12:10:00|6536.69|6536.69|6545.22|6545.22|6545.82|6545.82|6536.69|6536.69|0
1600258500000|2020-09-16 12:15:00|6544.78|6544.78|6547.71|6547.71|6548.4|6548.4|6544.78|6544.78|0
1600258800000|2020-09-16 12:20:00|6547.53|6547.53|6536.7|6536.7|6547.53|6547.53|6536.7|6536.7|0
1600259100000|2020-09-16 12:25:00|6536.61|6536.61|6545.55|6545.55|6545.64|6545.64|6536.61|6536.61|0
1600259400000|2020-09-16 12:30:00|6545.99|6545.99|6552.47|6552.47|6552.47|6552.47|6541.63|6541.63|0
1600259700000|2020-09-16 12:35:00|6550.66|6550.66|6534.18|6534.18|6550.66|6550.66|6532.37|6532.37|0
1600260000000|2020-09-16 12:40:00|6533.91|6533.91|6540.65|6540.65|6542.45|6542.45|6530.02|6530.02|0
1600260300000|2020-09-16 12:45:00|6540.73|6540.73|6535.32|6535.32|6540.73|6540.73|6535.32|6535.32|0
1600260600000|2020-09-16 12:50:00|6531.7|6531.7|6545.65|6545.65|6545.65|6545.65|6531.7|6531.7|0
1600260900000|2020-09-16 12:55:00|6545.56|6545.56|6545.1|6545.1|6545.65|6545.65|6539.68|6539.68|0
1600261200000|2020-09-16 13:00:00|6545.19|6545.19|6544.07|6544.07|6545.19|6545.19|6542.21|6542.21|0
1600261500000|2020-09-16 13:05:00|6544.7|6544.7|6542.43|6542.43|6548.31|6548.31|6542.43|6542.43|0
1600261800000|2020-09-16 13:10:00|6542.98|6542.98|6539.83|6539.83|6543.39|6543.39|6538.02|6538.02|0
1600262100000|2020-09-16 13:15:00|6539.92|6539.92|6534.23|6534.23|6539.92|6539.92|6532.42|6532.42|0
1600262400000|2020-09-16 13:20:00|6534|6534|6532.47|6532.47|6534|6534|6527.67|6527.67|0
1600262700000|2020-09-16 13:25:00|6530.66|6530.66|6530.39|6530.39|6532.51|6532.51|6530.39|6530.39|0
1600263000000|2020-09-16 13:30:00|6532.19|6532.19|6532|6532|6535.67|6535.67|6529.57|6529.57|0
1600263300000|2020-09-16 13:35:00|6531.91|6531.91|6533.1|6533.1|6535.61|6535.61|6531.73|6531.73|0
1600263600000|2020-09-16 13:40:00|6534.91|6534.91|6530.75|6530.75|6534.91|6534.91|6527.77|6527.77|0
1600263900000|2020-09-16 13:45:00|6528.94|6528.94|6529.98|6529.98|6534.36|6534.36|6527.99|6527.99|0
1600264200000|2020-09-16 13:50:00|6531.78|6531.78|6530.97|6530.97|6537.47|6537.47|6528.51|6528.51|0
1600264500000|2020-09-16 13:55:00|6532.77|6532.77|6538.25|6538.25|6538.25|6538.25|6532.77|6532.77|0
1600264800000|2020-09-16 14:00:00|6540.06|6540.06|6535.61|6535.61|6547.6|6547.6|6533.81|6533.81|0
1600265100000|2020-09-16 14:05:00|6533.81|6533.81|6537.71|6537.71|6539.41|6539.41|6532.18|6532.18|0
1600265400000|2020-09-16 14:10:00|6534.1|6534.1|6533.67|6533.67|6539.52|6539.52|6532.29|6532.29|0
1600265700000|2020-09-16 14:15:00|6531.86|6531.86|6534.84|6534.84|6536.34|6536.34|6530.05|6530.05|0
1600266000000|2020-09-16 14:20:00|6533.04|6533.04|6540.21|6540.21|6542.02|6542.02|6533.04|6533.04|0
1600266300000|2020-09-16 14:25:00|6538.41|6538.41|6535.25|6535.25|6538.63|6538.63|6535.02|6535.02|0
1600266600000|2020-09-16 14:30:00|6533.44|6533.44|6535.48|6535.48|6535.48|6535.48|6533.44|6533.44|0
1600266900000|2020-09-16 14:35:00|6533.67|6533.67|6536.39|6536.39|6538.2|6538.2|6533.67|6533.67|0
1600267200000|2020-09-16 14:40:00|6534.58|6534.58|6535.06|6535.06|6538.94|6538.94|6533.25|6533.25|0
1600267500000|2020-09-16 14:45:00|6534.37|6534.37|6536.17|6536.17|6537.76|6537.76|6534.15|6534.15|0
1600267800000|2020-09-16 14:50:00|6535.99|6535.99|6536.22|6536.22|6538.02|6538.02|6534.41|6534.41|0
1600268100000|2020-09-16 14:55:00|6536.44|6536.44|6535.18|6535.18|6536.48|6536.48|6534.64|6534.64|0
1600268400000|2020-09-16 15:00:00|6536.99|6536.99|6545.7|6545.7|6545.7|6545.7|6533.37|6533.37|0
1600268700000|2020-09-16 15:05:00|6542.09|6542.09|6544.89|6544.89|6545.56|6545.56|6542.09|6542.09|0
1600269000000|2020-09-16 15:10:00|6543.08|6543.08|6549.14|6549.14|6549.14|6549.14|6539.88|6539.88|0
1600269300000|2020-09-16 15:15:00|6550.94|6550.94|6549.73|6549.73|6550.94|6550.94|6547.47|6547.47|0
1600269600000|2020-09-16 15:20:00|6551.54|6551.54|6572.6|6572.6|6574.86|6574.86|6551.54|6551.54|0
1600269900000|2020-09-16 15:25:00|6565.37|6565.37|6568.19|6568.19|6570.76|6570.76|6551.46|6551.46|0
1600326900000|2020-09-17 07:15:00|6455.13|6455.13|6471.3|6471.3|6471.3|6471.3|6455.13|6455.13|0
1600327200000|2020-09-17 07:20:00|6473.11|6473.11|6453.44|6453.44|6473.11|6473.11|6451.64|6451.64|0
1600327500000|2020-09-17 07:25:00|6451.64|6451.64|6470.11|6470.11|6470.11|6470.11|6451.64|6451.64|0
1600327800000|2020-09-17 07:30:00|6475.53|6475.53|6491.92|6491.92|6493.73|6493.73|6470.11|6470.11|0
1600328100000|2020-09-17 07:35:00|6493.73|6493.73|6497.44|6497.44|6497.44|6497.44|6486.19|6486.19|0
1600328400000|2020-09-17 07:40:00|6490.21|6490.21|6488.53|6488.53|6490.21|6490.21|6483.55|6483.55|0
1600328700000|2020-09-17 07:45:00|6484.92|6484.92|6484.32|6484.32|6486.72|6486.72|6481.16|6481.16|0
1600329000000|2020-09-17 07:50:00|6482.51|6482.51|6489.11|6489.11|6489.11|6489.11|6480.71|6480.71|0
1600329300000|2020-09-17 07:55:00|6490.92|6490.92|6490.02|6490.02|6490.92|6490.92|6485.32|6485.32|0
1600329600000|2020-09-17 08:00:00|6491.83|6491.83|6490.2|6490.2|6497.69|6497.69|6490.02|6490.02|0
1600329900000|2020-09-17 08:05:00|6488.39|6488.39|6503.51|6503.51|6503.51|6503.51|6488.39|6488.39|0
1600330200000|2020-09-17 08:10:00|6507.12|6507.12|6496.51|6496.51|6507.12|6507.12|6496.15|6496.15|0
1600330500000|2020-09-17 08:15:00|6498.32|6498.32|6499.87|6499.87|6502.11|6502.11|6498.32|6498.32|0
1600330800000|2020-09-17 08:20:00|6499.43|6499.43|6506|6506|6506.75|6506.75|6497.63|6497.63|0
1600331100000|2020-09-17 08:25:00|6500.58|6500.58|6500.91|6500.91|6502.44|6502.44|6500|6500|0
1600331400000|2020-09-17 08:30:00|6506.33|6506.33|6501.74|6501.74|6507.07|6507.07|6501.65|6501.65|0
1600331700000|2020-09-17 08:35:00|6499.93|6499.93|6500.73|6500.73|6504.25|6504.25|6499.93|6499.93|0
1600332000000|2020-09-17 08:40:00|6507.96|6507.96|6507.52|6507.52|6507.96|6507.96|6504.34|6504.34|0
1600332300000|2020-09-17 08:45:00|6507.2|6507.2|6499.51|6499.51|6507.38|6507.38|6499.51|6499.51|0
1600332600000|2020-09-17 08:50:00|6501.31|6501.31|6508.54|6508.54|6510.34|6510.34|6499.51|6499.51|0
1600332900000|2020-09-17 08:55:00|6510.34|6510.34|6525.16|6525.16|6525.16|6525.16|6510.34|6510.34|0
1600333200000|2020-09-17 09:00:00|6523.36|6523.36|6510.02|6510.02|6531.55|6531.55|6510.02|6510.02|0
1600333500000|2020-09-17 09:05:00|6509.71|6509.71|6504.06|6504.06|6513.32|6513.32|6502.25|6502.25|0
1600333800000|2020-09-17 09:10:00|6498.64|6498.64|6507.2|6507.2|6511.93|6511.93|6496.43|6496.43|0
1600334100000|2020-09-17 09:15:00|6505.39|6505.39|6489.95|6489.95|6509|6509|6489.95|6489.95|0
1600334400000|2020-09-17 09:20:00|6488.14|6488.14|6491.3|6491.3|6492.41|6492.41|6488.14|6488.14|0
1600334700000|2020-09-17 09:25:00|6489.49|6489.49|6492.21|6492.21|6492.44|6492.44|6489.03|6489.03|0
1600335000000|2020-09-17 09:30:00|6494.02|6494.02|6486.24|6486.24|6494.33|6494.33|6484.43|6484.43|0
1600335300000|2020-09-17 09:35:00|6486.02|6486.02|6484.5|6484.5|6488.04|6488.04|6482.31|6482.31|0
1600335600000|2020-09-17 09:40:00|6486.31|6486.31|6484.5|6484.5|6486.31|6486.31|6484.5|6484.5|0
1600335900000|2020-09-17 09:45:00|6486.31|6486.31|6481.4|6481.4|6486.31|6486.31|6481.4|6481.4|0
1600336200000|2020-09-17 09:50:00|6479.59|6479.59|6479.59|6479.59|6479.59|6479.59|6470.56|6470.56|0
1600336500000|2020-09-17 09:55:00|6477.79|6477.79|6474.63|6474.63|6481.86|6481.86|6474.63|6474.63|0
1600336800000|2020-09-17 10:00:00|6478.24|6478.24|6478.41|6478.41|6483.65|6483.65|6476.56|6476.56|0
1600337100000|2020-09-17 10:05:00|6480.22|6480.22|6479.8|6479.8|6480.67|6480.67|6476.15|6476.15|0
1600337400000|2020-09-17 10:10:00|6477.99|6477.99|6483.69|6483.69|6483.69|6483.69|6477.99|6477.99|0
1600337700000|2020-09-17 10:15:00|6484.01|6484.01|6482.56|6482.56|6486.17|6486.17|6480.75|6480.75|0
1600338000000|2020-09-17 10:20:00|6482.74|6482.74|6482.3|6482.3|6484.54|6484.54|6480.49|6480.49|0
1600338300000|2020-09-17 10:25:00|6485.91|6485.91|6483.84|6483.84|6487.72|6487.72|6483.84|6483.84|0
1600338600000|2020-09-17 10:30:00|6485.65|6485.65|6488.89|6488.89|6491.33|6491.33|6485.65|6485.65|0
1600338900000|2020-09-17 10:35:00|6488.57|6488.57|6491.53|6491.53|6491.53|6491.53|6487.92|6487.92|0
1600339200000|2020-09-17 10:40:00|6489.72|6489.72|6494.66|6494.66|6494.66|6494.66|6489.72|6489.72|0
1600339500000|2020-09-17 10:45:00|6492.85|6492.85|6495.85|6495.85|6496.28|6496.28|6490.86|6490.86|0
1600339800000|2020-09-17 10:50:00|6495.76|6495.76|6498.86|6498.86|6498.86|6498.86|6495.76|6495.76|0
1600340100000|2020-09-17 10:55:00|6498.42|6498.42|6492.85|6492.85|6498.42|6498.42|6488.55|6488.55|0
1600340400000|2020-09-17 11:00:00|6491.02|6491.02|6508.96|6508.96|6508.96|6508.96|6491.02|6491.02|0
1600340700000|2020-09-17 11:05:00|6510.76|6510.76|6517.82|6517.82|6519.62|6519.62|6504.77|6504.77|0
1600341000000|2020-09-17 11:10:00|6519.62|6519.62|6519.62|6519.62|6525.04|6525.04|6517.82|6517.82|0
1600341300000|2020-09-17 11:15:00|6519.94|6519.94|6518.69|6518.69|6527.16|6527.16|6517.6|6517.6|0
1600341600000|2020-09-17 11:20:00|6516.89|6516.89|6529.53|6529.53|6531.34|6531.34|6516.89|6516.89|0
1600341900000|2020-09-17 11:25:00|6531.34|6531.34|6534.95|6534.95|6540.37|6540.37|6531.34|6531.34|0
1600342200000|2020-09-17 11:30:00|6536.76|6536.76|6539.96|6539.96|6539.96|6539.96|6535.22|6535.22|0
1600342500000|2020-09-17 11:35:00|6540.05|6540.05|6534.19|6534.19|6543.66|6543.66|6530.39|6530.39|0
1600342800000|2020-09-17 11:40:00|6536|6536|6543|6543|6543.31|6543.31|6536|6536|0
1600343100000|2020-09-17 11:45:00|6543.09|6543.09|6541.1|6541.1|6544.26|6544.26|6538.62|6538.62|0
1600343400000|2020-09-17 11:50:00|6540.88|6540.88|6544.55|6544.55|6547.89|6547.89|6540.88|6540.88|0
1600343700000|2020-09-17 11:55:00|6542.74|6542.74|6545.9|6545.9|6545.9|6545.9|6542.28|6542.28|0
1600344000000|2020-09-17 12:00:00|6545.58|6545.58|6541.75|6541.75|6545.9|6545.9|6541.34|6541.34|0
1600344300000|2020-09-17 12:05:00|6543.55|6543.55|6540.93|6540.93|6547.52|6547.52|6540.93|6540.93|0
1600344600000|2020-09-17 12:10:00|6544.54|6544.54|6545.93|6545.93|6548.24|6548.24|6544.54|6544.54|0
1600344900000|2020-09-17 12:15:00|6546.25|6546.25|6548.69|6548.69|6549.01|6549.01|6546.25|6546.25|0
1600345200000|2020-09-17 12:20:00|6548.87|6548.87|6542.73|6542.73|6549.95|6549.95|6540.92|6540.92|0
1600345500000|2020-09-17 12:25:00|6544.53|6544.53|6543.14|6543.14|6544.9|6544.9|6542.79|6542.79|0
1600345800000|2020-09-17 12:30:00|6542.41|6542.41|6535.65|6535.65|6542.41|6542.41|6530.94|6530.94|0
1600346100000|2020-09-17 12:35:00|6535.33|6535.33|6537.05|6537.05|6537.05|6537.05|6529.82|6529.82|0
1600346400000|2020-09-17 12:40:00|6535.24|6535.24|6538.59|6538.59|6538.59|6538.59|6535.24|6535.24|0
1600346700000|2020-09-17 12:45:00|6534.97|6534.97|6538.17|6538.17|6538.39|6538.39|6533.86|6533.86|0
1600347000000|2020-09-17 12:50:00|6536.36|6536.36|6532.39|6532.39|6538.17|6538.17|6531.66|6531.66|0
1600347300000|2020-09-17 12:55:00|6532.03|6532.03|6522.68|6522.68|6532.2|6532.2|6522.68|6522.68|0
1600347600000|2020-09-17 13:00:00|6524.48|6524.48|6510.69|6510.69|6524.57|6524.57|6510.69|6510.69|0
1600347900000|2020-09-17 13:05:00|6510.24|6510.24|6505.62|6505.62|6510.24|6510.24|6500.29|6500.29|0
1600348200000|2020-09-17 13:10:00|6507.43|6507.43|6499.98|6499.98|6507.43|6507.43|6499.98|6499.98|0
1600348500000|2020-09-17 13:15:00|6498.18|6498.18|6499.93|6499.93|6501.79|6501.79|6498.13|6498.13|0
1600348800000|2020-09-17 13:20:00|6499.84|6499.84|6491.04|6491.04|6500.02|6500.02|6491.04|6491.04|0
1600349100000|2020-09-17 13:25:00|6492.85|6492.85|6494.26|6494.26|6497.72|6497.72|6492.85|6492.85|0
1600349400000|2020-09-17 13:30:00|6494.72|6494.72|6502.5|6502.5|6504.74|6504.74|6494.49|6494.49|0
1600349700000|2020-09-17 13:35:00|6506.11|6506.11|6506.8|6506.8|6511.71|6511.71|6506.08|6506.08|0
1600350000000|2020-09-17 13:40:00|6510.41|6510.41|6511.5|6511.5|6514.02|6514.02|6509.69|6509.69|0
1600350300000|2020-09-17 13:45:00|6513.3|6513.3|6517.59|6517.59|6518.45|6518.45|6512.85|6512.85|0
1600350600000|2020-09-17 13:50:00|6517.9|6517.9|6521.95|6521.95|6521.95|6521.95|6512.48|6512.48|0
1600350900000|2020-09-17 13:55:00|6523.76|6523.76|6521.27|6521.27|6523.76|6523.76|6519.46|6519.46|0
1600351200000|2020-09-17 14:00:00|6521.36|6521.36|6527.9|6527.9|6527.9|6527.9|6521.36|6521.36|0
1600351500000|2020-09-17 14:05:00|6528.35|6528.35|6536.76|6536.76|6540.37|6540.37|6528.35|6528.35|0
1600351800000|2020-09-17 14:10:00|6537.39|6537.39|6537.84|6537.84|6548.23|6548.23|6536.22|6536.22|0
1600352100000|2020-09-17 14:15:00|6528.81|6528.81|6522.46|6522.46|6531.78|6531.78|6518.7|6518.7|0
1600352400000|2020-09-17 14:20:00|6526.07|6526.07|6518.76|6518.76|6529.68|6529.68|6518.76|6518.76|0
1600352700000|2020-09-17 14:25:00|6516.95|6516.95|6518.34|6518.34|6518.34|6518.34|6514.41|6514.41|0
1600353000000|2020-09-17 14:30:00|6516.53|6516.53|6511.11|6511.11|6516.53|6516.53|6493.05|6493.05|0
1600353300000|2020-09-17 14:35:00|6518.34|6518.34|6522.31|6522.31|6527.64|6527.64|6516.89|6516.89|0
1600353600000|2020-09-17 14:40:00|6520.5|6520.5|6515.45|6515.45|6523.22|6523.22|6515.45|6515.45|0
1600353900000|2020-09-17 14:45:00|6517.26|6517.26|6524.26|6524.26|6525.98|6525.98|6517.26|6517.26|0
1600354200000|2020-09-17 14:50:00|6526.07|6526.07|6526.07|6526.07|6526.07|6526.07|6522.46|6522.46|0
1600354500000|2020-09-17 14:55:00|6525.98|6525.98|6522.27|6522.27|6525.98|6525.98|6522.27|6522.27|0
1600354800000|2020-09-17 15:00:00|6522.36|6522.36|6536.53|6536.53|6540.14|6540.14|6522.36|6522.36|0
1600355100000|2020-09-17 15:05:00|6536.71|6536.71|6541.13|6541.13|6541.13|6541.13|6534.7|6534.7|0
1600355400000|2020-09-17 15:10:00|6540.81|6540.81|6540.79|6540.79|6542.68|6542.68|6535.43|6535.43|0
1600355700000|2020-09-17 15:15:00|6542.59|6542.59|6541.59|6541.59|6543.04|6543.04|6538.93|6538.93|0
1600356000000|2020-09-17 15:20:00|6541.15|6541.15|6537.09|6537.09|6542.64|6542.64|6536.48|6536.48|0
1600356300000|2020-09-17 15:25:00|6535.29|6535.29|6511.87|6511.87|6537.09|6537.09|6511.87|6511.87|0
1600413300000|2020-09-18 07:15:00|6488.95|6488.95|6493.99|6493.99|6496.61|6496.61|6486.05|6486.05|0
1600413600000|2020-09-18 07:20:00|6493.64|6493.64|6488.66|6488.66|6493.64|6493.64|6488.66|6488.66|0
1600413900000|2020-09-18 07:25:00|6488.23|6488.23|6480.26|6480.26|6488.23|6488.23|6476.65|6476.65|0
1600414200000|2020-09-18 07:30:00|6479.55|6479.55|6471.11|6471.11|6479.55|6479.55|6456.52|6456.52|0
1600414500000|2020-09-18 07:35:00|6465.69|6465.69|6469.12|6469.12|6469.56|6469.56|6465.69|6465.69|0
1600414800000|2020-09-18 07:40:00|6472.74|6472.74|6470.4|6470.4|6472.74|6472.74|6464.98|6464.98|0
1600415100000|2020-09-18 07:45:00|6466.79|6466.79|6467.42|6467.42|6467.96|6467.96|6464.35|6464.35|0
1600415400000|2020-09-18 07:50:00|6465.61|6465.61|6460|6460|6465.61|6465.61|6456.3|6456.3|0
1600415700000|2020-09-18 07:55:00|6461.81|6461.81|6458.37|6458.37|6465.42|6465.42|6450.97|6450.97|0
1600416000000|2020-09-18 08:00:00|6452.96|6452.96|6458.84|6458.84|6464.26|6464.26|6452.96|6452.96|0
1600416300000|2020-09-18 08:05:00|6458.62|6458.62|6451.72|6451.72|6458.76|6458.76|6445.64|6445.64|0
1600416600000|2020-09-18 08:10:00|6453.52|6453.52|6455.28|6455.28|6455.72|6455.72|6446.52|6446.52|0
1600416900000|2020-09-18 08:15:00|6458.89|6458.89|6468.79|6468.79|6468.79|6468.79|6456.15|6456.15|0
1600417200000|2020-09-18 08:20:00|6469.06|6469.06|6463.1|6463.1|6469.06|6469.06|6458.13|6458.13|0
1600417500000|2020-09-18 08:25:00|6461.29|6461.29|6464.52|6464.52|6464.52|6464.52|6454.17|6454.17|0
1600417800000|2020-09-18 08:30:00|6464.61|6464.61|6457.82|6457.82|6464.61|6464.61|6456.01|6456.01|0
1600418100000|2020-09-18 08:35:00|6457.91|6457.91|6459.35|6459.35|6460.53|6460.53|6454.42|6454.42|0
1600418400000|2020-09-18 08:40:00|6462.97|6462.97|6456.79|6456.79|6469.39|6469.39|6445.64|6445.64|0
1600418700000|2020-09-18 08:45:00|6453.18|6453.18|6454.98|6454.98|6456.79|6456.79|6453.18|6453.18|0
1600419000000|2020-09-18 08:50:00|6456.79|6456.79|6459.87|6459.87|6462.21|6462.21|6456.79|6456.79|0
1600419300000|2020-09-18 08:55:00|6461.68|6461.68|6460.47|6460.47|6462.28|6462.28|6453.91|6453.91|0
1600419600000|2020-09-18 09:00:00|6460.15|6460.15|6463.72|6463.72|6466.7|6466.7|6457.58|6457.58|0
1600419900000|2020-09-18 09:05:00|6464.63|6464.63|6461.58|6461.58|6466.65|6466.65|6456.92|6456.92|0
1600420500000|2020-09-18 09:15:00|6462.84|6462.84|6483.88|6483.88|6490.91|6490.91|6461.89|6461.89|0
1600420800000|2020-09-18 09:20:00|6483.01|6483.01|6493.29|6493.29|6493.29|6493.29|6480.46|6480.46|0
1600421100000|2020-09-18 09:25:00|6495.09|6495.09|6501.97|6501.97|6507.47|6507.47|6495.09|6495.09|0
1600421400000|2020-09-18 09:30:00|6500.16|6500.16|6494.93|6494.93|6500.88|6500.88|6491.41|6491.41|0
1600421700000|2020-09-18 09:35:00|6489.51|6489.51|6489.96|6489.96|6489.96|6489.96|6486.03|6486.03|0
1600422000000|2020-09-18 09:40:00|6488.15|6488.15|6486.67|6486.67|6492.09|6492.09|6483.83|6483.83|0
1600422300000|2020-09-18 09:45:00|6486.76|6486.76|6498.99|6498.99|6498.99|6498.99|6484.32|6484.32|0
1600422600000|2020-09-18 09:50:00|6497.18|6497.18|6470.18|6470.18|6497.18|6497.18|6461.14|6461.14|0
1600422900000|2020-09-18 09:55:00|6468.37|6468.37|6464.13|6464.13|6474.48|6474.48|6449.32|6449.32|0
1600423200000|2020-09-18 10:00:00|6458.71|6458.71|6445.37|6445.37|6460|6460|6445.11|6445.11|0
1600423500000|2020-09-18 10:05:00|6450.79|6450.79|6447.84|6447.84|6453.48|6453.48|6440.84|6440.84|0
1600423800000|2020-09-18 10:10:00|6444.22|6444.22|6456.56|6456.56|6456.56|6456.56|6444.13|6444.13|0
1600424100000|2020-09-18 10:15:00|6452.95|6452.95|6436.26|6436.26|6452.95|6452.95|6436.26|6436.26|0
1600424400000|2020-09-18 10:20:00|6434.45|6434.45|6440.55|6440.55|6440.55|6440.55|6432.73|6432.73|0
1600424700000|2020-09-18 10:25:00|6444.16|6444.16|6434.7|6434.7|6445.53|6445.53|6434.7|6434.7|0
1600425000000|2020-09-18 10:30:00|6435.02|6435.02|6426.63|6426.63|6438.63|6438.63|6426.63|6426.63|0
1600425300000|2020-09-18 10:35:00|6424.83|6424.83|6429.76|6429.76|6429.76|6429.76|6422.32|6422.32|0
1600425600000|2020-09-18 10:40:00|6435.18|6435.18|6425.79|6425.79|6435.18|6435.18|6425.79|6425.79|0
1600425900000|2020-09-18 10:45:00|6427.6|6427.6|6432.56|6432.56|6432.65|6432.65|6425.88|6425.88|0
1600426200000|2020-09-18 10:50:00|6428.95|6428.95|6430.53|6430.53|6430.53|6430.53|6427.14|6427.14|0
1600426500000|2020-09-18 10:55:00|6428.72|6428.72|6428|6428|6431.8|6431.8|6426.05|6426.05|0
1600426800000|2020-09-18 11:00:00|6428.65|6428.65|6426.58|6426.58|6428.65|6428.65|6425.23|6425.23|0
1600427100000|2020-09-18 11:05:00|6426.36|6426.36|6425.14|6425.14|6428.88|6428.88|6424.89|6424.89|0
1600427400000|2020-09-18 11:10:00|6421.53|6421.53|6423.97|6423.97|6425.14|6425.14|6421.53|6421.53|0
1600427700000|2020-09-18 11:15:00|6423.79|6423.79|6419.08|6419.08|6425.62|6425.62|6418.85|6418.85|0
1600428000000|2020-09-18 11:20:00|6418.35|6418.35|6423.32|6423.32|6423.32|6423.32|6416.1|6416.1|0
1600428300000|2020-09-18 11:25:00|6423.77|6423.77|6423.45|6423.45|6423.95|6423.95|6421.64|6421.64|0
1600428600000|2020-09-18 11:30:00|6425.26|6425.26|6427.38|6427.38|6430.99|6430.99|6421.64|6421.64|0
1600428900000|2020-09-18 11:35:00|6429.19|6429.19|6430.33|6430.33|6430.99|6430.99|6421.96|6421.96|0
1600429200000|2020-09-18 11:40:00|6426.71|6426.71|6424.6|6424.6|6428.52|6428.52|6424.6|6424.6|0
1600429500000|2020-09-18 11:45:00|6422.79|6422.79|6427.26|6427.26|6427.26|6427.26|6421.12|6421.12|0
1600429800000|2020-09-18 11:50:00|6425.45|6425.45|6423.05|6423.05|6427.44|6427.44|6423.05|6423.05|0
1600430100000|2020-09-18 11:55:00|6422.83|6422.83|6424.06|6424.06|6424.06|6424.06|6422.83|6422.83|0
1600430400000|2020-09-18 12:00:00|6424.15|6424.15|6418.78|6418.78|6424.15|6424.15|6416.98|6416.98|0
1600430700000|2020-09-18 12:05:00|6420.59|6420.59|6414.02|6414.02|6420.59|6420.59|6411.91|6411.91|0
1600431000000|2020-09-18 12:10:00|6413.93|6413.93|6409.49|6409.49|6415.64|6415.64|6408.42|6408.42|0
1600431300000|2020-09-18 12:15:00|6405.88|6405.88|6408.95|6408.95|6409.49|6409.49|6405.88|6405.88|0
1600431600000|2020-09-18 12:20:00|6407.14|6407.14|6402.48|6402.48|6408.34|6408.34|6395.25|6395.25|0
1600431900000|2020-09-18 12:25:00|6406.09|6406.09|6402.61|6402.61|6406.09|6406.09|6398.86|6398.86|0
1600432200000|2020-09-18 12:30:00|6399|6399|6400.4|6400.4|6400.49|6400.49|6396.87|6396.87|0
1600432500000|2020-09-18 12:35:00|6396.79|6396.79|6392.91|6392.91|6398.41|6398.41|6392.91|6392.91|0
1600432800000|2020-09-18 12:40:00|6394.71|6394.71|6390.88|6390.88|6394.71|6394.71|6389.07|6389.07|0
1600433100000|2020-09-18 12:45:00|6391.15|6391.15|6391.61|6391.61|6394.14|6394.14|6391.15|6391.15|0
1600433400000|2020-09-18 12:50:00|6392.34|6392.34|6386.92|6386.92|6394.14|6394.14|6383.3|6383.3|0
1600433700000|2020-09-18 12:55:00|6385.11|6385.11|6388.72|6388.72|6388.72|6388.72|6385.11|6385.11|0
1600434000000|2020-09-18 13:00:00|6386.92|6386.92|6387.37|6387.37|6390.8|6390.8|6385.11|6385.11|0
1600434300000|2020-09-18 13:05:00|6389.17|6389.17|6398.17|6398.17|6398.53|6398.53|6389.17|6389.17|0
1600434600000|2020-09-18 13:10:00|6398.08|6398.08|6384.85|6384.85|6398.08|6398.08|6384.85|6384.85|0
1600434900000|2020-09-18 13:15:00|6384.67|6384.67|6377.39|6377.39|6388.28|6388.28|6375.58|6375.58|0
1600435200000|2020-09-18 13:20:00|6375.58|6375.58|6380.33|6380.33|6383.95|6383.95|6375.58|6375.58|0
1600435500000|2020-09-18 13:25:00|6380.42|6380.42|6377.05|6377.05|6382.47|6382.47|6373.44|6373.44|0
1600435800000|2020-09-18 13:30:00|6375.24|6375.24|6379.6|6379.6|6382.58|6382.58|6371.74|6371.74|0
1600436100000|2020-09-18 13:35:00|6377.8|6377.8|6385.93|6385.93|6385.93|6385.93|6375.18|6375.18|0
1600436400000|2020-09-18 13:40:00|6378.71|6378.71|6382.86|6382.86|6382.86|6382.86|6378.57|6378.57|0
1600436700000|2020-09-18 13:45:00|6382.43|6382.43|6381.89|6381.89|6382.43|6382.43|6374.67|6374.67|0
1600437000000|2020-09-18 13:50:00|6380.09|6380.09|6379.22|6379.22|6381.89|6381.89|6375.61|6375.61|0
1600437300000|2020-09-18 13:55:00|6375.61|6375.61|6390.52|6390.52|6394.13|6394.13|6375.52|6375.52|0
1600437600000|2020-09-18 14:00:00|6394.13|6394.13|6394.31|6394.31|6397.74|6397.74|6390.43|6390.43|0
1600437900000|2020-09-18 14:05:00|6396.11|6396.11|6396.25|6396.25|6405.46|6405.46|6389.2|6389.2|0
1600438200000|2020-09-18 14:10:00|6394.45|6394.45|6400.21|6400.21|6400.3|6400.3|6392.64|6392.64|0
1600438500000|2020-09-18 14:15:00|6398.4|6398.4|6393.3|6393.3|6402.33|6402.33|6387.88|6387.88|0
1600438800000|2020-09-18 14:20:00|6396.91|6396.91|6401.52|6401.52|6403.33|6403.33|6391.28|6391.28|0
1600439100000|2020-09-18 14:25:00|6397.91|6397.91|6403.11|6403.11|6403.77|6403.77|6390.68|6390.68|0
1600439400000|2020-09-18 14:30:00|6402.74|6402.74|6400.84|6400.84|6404.45|6404.45|6399.03|6399.03|0
1600439700000|2020-09-18 14:35:00|6399.03|6399.03|6405.26|6405.26|6405.26|6405.26|6398.85|6398.85|0
1600440000000|2020-09-18 14:40:00|6401.64|6401.64|6407.34|6407.34|6407.34|6407.34|6399.84|6399.84|0
1600440300000|2020-09-18 14:45:00|6403.73|6403.73|6414.23|6414.23|6420.19|6420.19|6401.83|6401.83|0
1600440600000|2020-09-18 14:50:00|6410.62|6410.62|6409.04|6409.04|6416.44|6416.44|6407.86|6407.86|0
1600440900000|2020-09-18 14:55:00|6409.27|6409.27|6405.14|6405.14|6413.39|6413.39|6405.12|6405.12|0
1600441200000|2020-09-18 15:00:00|6404.82|6404.82|6407.34|6407.34|6410.96|6410.96|6397.88|6397.88|0
1600441500000|2020-09-18 15:05:00|6409.15|6409.15|6409.01|6409.01|6416.06|6416.06|6408.83|6408.83|0
1600441800000|2020-09-18 15:10:00|6412.63|6412.63|6412.24|6412.24|6415.05|6415.05|6409.94|6409.94|0
1600442100000|2020-09-18 15:15:00|6410.44|6410.44|6404.65|6404.65|6412.23|6412.23|6400.72|6400.72|0
1600442400000|2020-09-18 15:20:00|6404.87|6404.87|6404.11|6404.11|6412.03|6412.03|6402.97|6402.97|0
1600442700000|2020-09-18 15:25:00|6402.3|6402.3|6380.79|6380.79|6403.93|6403.93|6379.53|6379.53|0
1600672500000|2020-09-21 07:15:00|6256.63|6256.63|6255.24|6255.24|6257.13|6257.13|6247.82|6247.82|0
1600672800000|2020-09-21 07:20:00|6249.84|6249.84|6213.54|6213.54|6249.84|6249.84|6205.87|6205.87|0
1600673100000|2020-09-21 07:25:00|6208.14|6208.14|6224.09|6224.09|6226.31|6226.31|6208.14|6208.14|0
1600673400000|2020-09-21 07:30:00|6222.3|6222.3|6205.15|6205.15|6222.99|6222.99|6199.75|6199.75|0
1600673700000|2020-09-21 07:35:00|6204.9|6204.9|6202.66|6202.66|6208|6208|6199.57|6199.57|0
1600674000000|2020-09-21 07:40:00|6202.03|6202.03|6202.27|6202.27|6204.39|6204.39|6194.83|6194.83|0
1600674300000|2020-09-21 07:45:00|6201.59|6201.59|6197.37|6197.37|6202.85|6202.85|6195.32|6195.32|0
1600674600000|2020-09-21 07:50:00|6196.69|6196.69|6175.12|6175.12|6196.69|6196.69|6174.62|6174.62|0
1600674900000|2020-09-21 07:55:00|6176.92|6176.92|6183.25|6183.25|6186.84|6186.84|6176.23|6176.23|0
1600675200000|2020-09-21 08:00:00|6181.45|6181.45|6179.82|6179.82|6185.04|6185.04|6173.9|6173.9|0
1600675500000|2020-09-21 08:05:00|6179.36|6179.36|6178.48|6178.48|6181.16|6181.16|6174.87|6174.87|0
1600675800000|2020-09-21 08:10:00|6178.84|6178.84|6182.62|6182.62|6184.42|6184.42|6178.84|6178.84|0
1600676100000|2020-09-21 08:15:00|6184.42|6184.42|6175.06|6175.06|6186.68|6186.68|6175.06|6175.06|0
1600676400000|2020-09-21 08:20:00|6176.86|6176.86|6171.88|6171.88|6176.86|6176.86|6171.75|6171.75|0
1600676700000|2020-09-21 08:25:00|6166.49|6166.49|6170.36|6170.36|6171.97|6171.97|6164.78|6164.78|0
1600677000000|2020-09-21 08:30:00|6170.53|6170.53|6162.35|6162.35|6170.53|6170.53|6156.77|6156.77|0
1600677300000|2020-09-21 08:35:00|6162.53|6162.53|6162.16|6162.16|6165.76|6165.76|6158.57|6158.57|0
1600677600000|2020-09-21 08:40:00|6162.35|6162.35|6150.34|6150.34|6167.74|6167.74|6145.9|6145.9|0
1600677900000|2020-09-21 08:45:00|6150.9|6150.9|6143.53|6143.53|6152.21|6152.21|6141.41|6141.41|0
1600678200000|2020-09-21 08:50:00|6136.33|6136.33|6129.04|6129.04|6139.25|6139.25|6124.69|6124.69|0
1600678500000|2020-09-21 08:55:00|6130.84|6130.84|6125.45|6125.45|6130.84|6130.84|6125.45|6125.45|0
1600678800000|2020-09-21 09:00:00|6124.71|6124.71|6127.14|6127.14|6127.14|6127.14|6124.66|6124.66|0
1600679100000|2020-09-21 09:05:00|6127.77|6127.77|6134.02|6134.02|6137.62|6137.62|6127.77|6127.77|0
1600679400000|2020-09-21 09:10:00|6134.39|6134.39|6145.98|6145.98|6148.82|6148.82|6134.39|6134.39|0
1600679700000|2020-09-21 09:15:00|6145.63|6145.63|6143.56|6143.56|6145.63|6145.63|6140.86|6140.86|0
1600680000000|2020-09-21 09:20:00|6141.76|6141.76|6141.49|6141.49|6141.76|6141.76|6137.89|6137.89|0
1600680300000|2020-09-21 09:25:00|6142.12|6142.12|6136.19|6136.19|6144.23|6144.23|6136|6136|0
1600680600000|2020-09-21 09:30:00|6136.68|6136.68|6124.66|6124.66|6136.68|6136.68|6124.48|6124.48|0
1600680900000|2020-09-21 09:35:00|6124.75|6124.75|6120.1|6120.1|6124.75|6124.75|6120.1|6120.1|0
1600681200000|2020-09-21 09:40:00|6120.6|6120.6|6106.48|6106.48|6120.6|6120.6|6106.48|6106.48|0
1600681500000|2020-09-21 09:45:00|6104.68|6104.68|6099.67|6099.67|6106.48|6106.48|6095.69|6095.69|0
1600681800000|2020-09-21 09:50:00|6097.87|6097.87|6098.23|6098.23|6098.23|6098.23|6092.65|6092.65|0
1600682100000|2020-09-21 09:55:00|6096.43|6096.43|6088.22|6088.22|6102.19|6102.19|6088.22|6088.22|0
1600682400000|2020-09-21 10:00:00|6086.42|6086.42|6075.18|6075.18|6086.42|6086.42|6073.74|6073.74|0
1600682700000|2020-09-21 10:05:00|6074.95|6074.95|6072.32|6072.32|6076.07|6076.07|6070.3|6070.3|0
1600683000000|2020-09-21 10:10:00|6066.93|6066.93|6060.47|6060.47|6067.66|6067.66|6056.64|6056.64|0
1600683300000|2020-09-21 10:15:00|6059.98|6059.98|6048.44|6048.44|6059.98|6059.98|6048.44|6048.44|0
1600683600000|2020-09-21 10:20:00|6047.5|6047.5|6043.04|6043.04|6049.3|6049.3|6032.97|6032.97|0
1600683900000|2020-09-21 10:25:00|6044.84|6044.84|6042.71|6042.71|6052.39|6052.39|6041.22|6041.22|0
1600684200000|2020-09-21 10:30:00|6042.95|6042.95|6045.65|6045.65|6045.65|6045.65|6039.35|6039.35|0
1600684500000|2020-09-21 10:35:00|6045.83|6045.83|6042.86|6042.86|6051.32|6051.32|6041.06|6041.06|0
1600684800000|2020-09-21 10:40:00|6041.06|6041.06|6022.18|6022.18|6041.06|6041.06|6022.18|6022.18|0
1600685100000|2020-09-21 10:45:00|6020.38|6020.38|6038.6|6038.6|6038.6|6038.6|6020.38|6020.38|0
1600685400000|2020-09-21 10:50:00|6039.1|6039.1|6047.22|6047.22|6047.22|6047.22|6037.79|6037.79|0
1600685700000|2020-09-21 10:55:00|6045.43|6045.43|6039.3|6039.3|6045.47|6045.47|6037.96|6037.96|0
1600686000000|2020-09-21 11:00:00|6037.5|6037.5|6026.68|6026.68|6039.21|6039.21|6024.88|6024.88|0
1600686300000|2020-09-21 11:05:00|6028.48|6028.48|6028.57|6028.57|6035.77|6035.77|6028.48|6028.48|0
1600686600000|2020-09-21 11:10:00|6030.37|6030.37|6036.36|6036.36|6038.16|6038.16|6026.63|6026.63|0
1600686900000|2020-09-21 11:15:00|6034.57|6034.57|6033.62|6033.62|6038.16|6038.16|6030.97|6030.97|0
1600687200000|2020-09-21 11:20:00|6035.42|6035.42|6037.4|6037.4|6040.82|6040.82|6035.42|6035.42|0
1600687500000|2020-09-21 11:25:00|6035.61|6035.61|6031.08|6031.08|6041|6041|6031.08|6031.08|0
1600687800000|2020-09-21 11:30:00|6027.48|6027.48|6022.06|6022.06|6029.96|6029.96|6018.46|6018.46|0
1600688100000|2020-09-21 11:35:00|6020.26|6020.26|6021.55|6021.55|6024.79|6024.79|6016.97|6016.97|0
1600688400000|2020-09-21 11:40:00|6023.35|6023.35|6022.43|6022.43|6023.67|6023.67|6019.32|6019.32|0
1600688700000|2020-09-21 11:45:00|6024.22|6024.22|6024.8|6024.8|6026.02|6026.02|6022.2|6022.2|0
1600689000000|2020-09-21 11:50:00|6025.03|6025.03|6035.39|6035.39|6037.37|6037.37|6025.03|6025.03|0
1600689300000|2020-09-21 11:55:00|6035.88|6035.88|6044.03|6044.03|6044.03|6044.03|6035.88|6035.88|0
1600689600000|2020-09-21 12:00:00|6042.23|6042.23|6029.92|6029.92|6043.72|6043.72|6029.92|6029.92|0
1600689900000|2020-09-21 12:05:00|6030.29|6030.29|6017.88|6017.88|6030.78|6030.78|6014.01|6014.01|0
1600690200000|2020-09-21 12:10:00|6017.65|6017.65|6014.91|6014.91|6019.76|6019.76|6011.08|6011.08|0
1600690500000|2020-09-21 12:15:00|6014.99|6014.99|6029.03|6029.03|6029.03|6029.03|6013.2|6013.2|0
1600690800000|2020-09-21 12:20:00|6027.23|6027.23|6024.34|6024.34|6028.35|6028.35|6024.11|6024.11|0
1600691100000|2020-09-21 12:25:00|6024.11|6024.11|6023.8|6023.8|6027.62|6027.62|6023.8|6023.8|0
1600691400000|2020-09-21 12:30:00|6023.49|6023.49|6021.47|6021.47|6025.25|6025.25|6019.67|6019.67|0
1600691700000|2020-09-21 12:35:00|6021.38|6021.38|6032.94|6032.94|6032.94|6032.94|6021.38|6021.38|0
1600692000000|2020-09-21 12:40:00|6029.35|6029.35|6038.95|6038.95|6038.95|6038.95|6029.35|6029.35|0
1600692300000|2020-09-21 12:45:00|6039.26|6039.26|6053.7|6053.7|6053.7|6053.7|6039.26|6039.26|0
1600692600000|2020-09-21 12:50:00|6055.5|6055.5|6056.65|6056.65|6058.1|6058.1|6053.05|6053.05|0
1600692900000|2020-09-21 12:55:00|6058.45|6058.45|6055.9|6055.9|6062.22|6062.22|6052.55|6052.55|0
1600693200000|2020-09-21 13:00:00|6059.5|6059.5|6058.2|6058.2|6059.5|6059.5|6053.47|6053.47|0
1600693500000|2020-09-21 13:05:00|6054.61|6054.61|6043.97|6043.97|6054.61|6054.61|6043.97|6043.97|0
1600693800000|2020-09-21 13:10:00|6045.76|6045.76|6053.85|6053.85|6053.85|6053.85|6038.06|6038.06|0
1600694100000|2020-09-21 13:15:00|6052.05|6052.05|6059.76|6059.76|6060.18|6060.18|6052.05|6052.05|0
1600694400000|2020-09-21 13:20:00|6059.08|6059.08|6052.34|6052.34|6059.12|6059.12|6052.25|6052.25|0
1600694700000|2020-09-21 13:25:00|6054.14|6054.14|6064.73|6064.73|6064.73|6064.73|6052.34|6052.34|0
1600695000000|2020-09-21 13:30:00|6066.53|6066.53|6065.98|6065.98|6075.2|6075.2|6064.03|6064.03|0
1600695300000|2020-09-21 13:35:00|6067.78|6067.78|6046.7|6046.7|6067.78|6067.78|6046.7|6046.7|0
1600695600000|2020-09-21 13:40:00|6043.1|6043.1|6036.53|6036.53|6044.9|6044.9|6034.05|6034.05|0
1600695900000|2020-09-21 13:45:00|6036.28|6036.28|6053.77|6053.77|6053.77|6053.77|6036.28|6036.28|0
1600696200000|2020-09-21 13:50:00|6050.17|6050.17|6046.74|6046.74|6051.35|6051.35|6042.59|6042.59|0
1600696500000|2020-09-21 13:55:00|6046.65|6046.65|6031.66|6031.66|6046.65|6046.65|6031.66|6031.66|0
1600696800000|2020-09-21 14:00:00|6031.34|6031.34|6006.49|6006.49|6031.34|6031.34|6006.49|6006.49|0
1600697100000|2020-09-21 14:05:00|6004.69|6004.69|5997.42|5997.42|6004.69|6004.69|5988.5|5988.5|0
1600697400000|2020-09-21 14:10:00|5995.62|5995.62|5991.03|5991.03|6005.25|6005.25|5991.03|5991.03|0
1600697700000|2020-09-21 14:15:00|5992.83|5992.83|5986.68|5986.68|5996.43|5996.43|5984.88|5984.88|0
1600698000000|2020-09-21 14:20:00|5984.88|5984.88|5987.82|5987.82|5993.88|5993.88|5979.49|5979.49|0
1600698300000|2020-09-21 14:25:00|5988.13|5988.13|5986.92|5986.92|5993.12|5993.12|5983.41|5983.41|0
1600698600000|2020-09-21 14:30:00|5985.12|5985.12|5968.11|5968.11|5985.12|5985.12|5968.11|5968.11|0
1600698900000|2020-09-21 14:35:00|5969.91|5969.91|5967.61|5967.61|5969.91|5969.91|5962.03|5962.03|0
1600699200000|2020-09-21 14:40:00|5964.01|5964.01|5965.54|5965.54|5971.79|5971.79|5963.38|5963.38|0
1600699500000|2020-09-21 14:45:00|5963.74|5963.74|5979.65|5979.65|5979.65|5979.65|5963.74|5963.74|0
1600699800000|2020-09-21 14:50:00|5979.34|5979.34|5992.04|5992.04|5992.04|5992.04|5979.34|5979.34|0
1600700100000|2020-09-21 14:55:00|5992.22|5992.22|5999.67|5999.67|6000.12|6000.12|5992.22|5992.22|0
1600700400000|2020-09-21 15:00:00|5999.21|5999.21|6004.62|6004.62|6004.62|6004.62|5994.62|5994.62|0
1600700700000|2020-09-21 15:05:00|6004.07|6004.07|6008.82|6008.82|6008.82|6008.82|5999.86|5999.86|0
1600701000000|2020-09-21 15:10:00|6010.62|6010.62|5997.29|5997.29|6010.84|6010.84|5996.98|5996.98|0
1600701300000|2020-09-21 15:15:00|5995.49|5995.49|5986.78|5986.78|5995.49|5995.49|5986.78|5986.78|0
1600701600000|2020-09-21 15:20:00|5986.53|5986.53|5982.43|5982.43|5988.42|5988.42|5978.33|5978.33|0
1600701900000|2020-09-21 15:25:00|5982.2|5982.2|6010.33|6010.33|6012.83|6012.83|5967.54|5967.54|0
1600758900000|2020-09-22 07:15:00|6019.65|6019.65|6039.16|6039.16|6039.34|6039.34|6019.65|6019.65|0
1600759200000|2020-09-22 07:20:00|6041.86|6041.86|6037.34|6037.34|6049.67|6049.67|6037.34|6037.34|0
1600759500000|2020-09-22 07:25:00|6033.75|6033.75|6040.43|6040.43|6040.43|6040.43|6029.92|6029.92|0
1600759800000|2020-09-22 07:30:00|6044.02|6044.02|6037.66|6037.66|6047.4|6047.4|6034.07|6034.07|0
1600760100000|2020-09-22 07:35:00|6037.48|6037.48|6041.33|6041.33|6041.6|6041.6|6023.12|6023.12|0
1600760400000|2020-09-22 07:40:00|6042.92|6042.92|6053.12|6053.12|6055.38|6055.38|6042.47|6042.47|0
1600760700000|2020-09-22 07:45:00|6054.92|6054.92|6065.57|6065.57|6065.57|6065.57|6054.92|6054.92|0
1600761000000|2020-09-22 07:50:00|6065.4|6065.4|6049.33|6049.33|6065.4|6065.4|6045.74|6045.74|0
1600761300000|2020-09-22 07:55:00|6049.16|6049.16|6047.82|6047.82|6052.13|6052.13|6042.42|6042.42|0
1600761600000|2020-09-22 08:00:00|6048.73|6048.73|6061.9|6061.9|6065.5|6065.5|6048.73|6048.73|0
1600761900000|2020-09-22 08:05:00|6060.1|6060.1|6067.39|6067.39|6070.9|6070.9|6060.1|6060.1|0
1600762200000|2020-09-22 08:10:00|6068.3|6068.3|6064.66|6064.66|6068.75|6068.75|6063.8|6063.8|0
1600762500000|2020-09-22 08:15:00|6064.43|6064.43|6066.88|6066.88|6083.39|6083.39|6064.43|6064.43|0
1600762800000|2020-09-22 08:20:00|6065.08|6065.08|6038.52|6038.52|6065.08|6065.08|6029.79|6029.79|0
1600763100000|2020-09-22 08:25:00|6036.72|6036.72|6038.94|6038.94|6038.94|6038.94|6034.56|6034.56|0
1600763400000|2020-09-22 08:30:00|6042.53|6042.53|6047.22|6047.22|6055.86|6055.86|6042.53|6042.53|0
1600763700000|2020-09-22 08:35:00|6045.42|6045.42|6046.55|6046.55|6048.35|6048.35|6036.67|6036.67|0
1600764000000|2020-09-22 08:40:00|6046.78|6046.78|6040.94|6040.94|6047|6047|6039.81|6039.81|0
1600764300000|2020-09-22 08:45:00|6046.34|6046.34|6048.32|6048.32|6048.32|6048.32|6042.92|6042.92|0
1600764600000|2020-09-22 08:50:00|6048.63|6048.63|6041.49|6041.49|6048.63|6048.63|6041.17|6041.17|0
1600764900000|2020-09-22 08:55:00|6042.11|6042.11|6040.32|6040.32|6042.11|6042.11|6040.32|6040.32|0
1600765200000|2020-09-22 09:00:00|6039.69|6039.69|6034.83|6034.83|6041.71|6041.71|6034.83|6034.83|0
1600765500000|2020-09-22 09:05:00|6031.23|6031.23|6043.03|6043.03|6043.72|6043.72|6031.23|6031.23|0
1600765800000|2020-09-22 09:10:00|6042.95|6042.95|6052.26|6052.26|6054.06|6054.06|6042.77|6042.77|0
1600766100000|2020-09-22 09:15:00|6052.52|6052.52|6056.35|6056.35|6056.35|6056.35|6052.52|6052.52|0
1600766400000|2020-09-22 09:20:00|6056.66|6056.66|6049.8|6049.8|6056.66|6056.66|6045.87|6045.87|0
1600766700000|2020-09-22 09:25:00|6058.8|6058.8|6054.83|6054.83|6064.82|6064.82|6054.83|6054.83|0
1600767000000|2020-09-22 09:30:00|6051.23|6051.23|6050.46|6050.46|6054.92|6054.92|6050.46|6050.46|0
1600767300000|2020-09-22 09:35:00|6050.55|6050.55|6052.75|6052.75|6052.75|6052.75|6044.93|6044.93|0
1600767600000|2020-09-22 09:40:00|6052.52|6052.52|6054.82|6054.82|6058.47|6058.47|6052.52|6052.52|0
1600767900000|2020-09-22 09:45:00|6055.44|6055.44|6050.05|6050.05|6056.98|6056.98|6050.05|6050.05|0
1600768200000|2020-09-22 09:50:00|6048.25|6048.25|6042.77|6042.77|6049.08|6049.08|6040.97|6040.97|0
1600768500000|2020-09-22 09:55:00|6040.97|6040.97|6050.7|6050.7|6052.5|6052.5|6040.97|6040.97|0
1600768800000|2020-09-22 10:00:00|6048.91|6048.91|6048.33|6048.33|6052.24|6052.24|6044.62|6044.62|0
1600769100000|2020-09-22 10:05:00|6044.73|6044.73|6045.84|6045.84|6047.41|6047.41|6044.04|6044.04|0
1600769400000|2020-09-22 10:10:00|6044.04|6044.04|6043.16|6043.16|6044.75|6044.75|6042.27|6042.27|0
1600769700000|2020-09-22 10:15:00|6042.47|6042.47|6036.28|6036.28|6042.7|6042.7|6036.02|6036.02|0
1600770000000|2020-09-22 10:20:00|6039.88|6039.88|6046.49|6046.49|6049.63|6049.63|6039.88|6039.88|0
1600770300000|2020-09-22 10:25:00|6050.09|6050.09|6045.85|6045.85|6052.36|6052.36|6043.8|6043.8|0
1600770600000|2020-09-22 10:30:00|6044.05|6044.05|6037.06|6037.06|6044.05|6044.05|6037.06|6037.06|0
1600770900000|2020-09-22 10:35:00|6037.97|6037.97|6030.77|6030.77|6037.97|6037.97|6030.77|6030.77|0
1600771200000|2020-09-22 10:40:00|6032.57|6032.57|6035.16|6035.16|6035.93|6035.93|6030.53|6030.53|0
1600771500000|2020-09-22 10:45:00|6040.56|6040.56|6031.56|6031.56|6040.56|6040.56|6031.56|6031.56|0
1600771800000|2020-09-22 10:50:00|6031.47|6031.47|6033.59|6033.59|6033.59|6033.59|6029.67|6029.67|0
1600772100000|2020-09-22 10:55:00|6033.67|6033.67|6033.91|6033.91|6039.31|6039.31|6033.67|6033.67|0
1600772400000|2020-09-22 11:00:00|6034.14|6034.14|6032.02|6032.02|6034.14|6034.14|6032.02|6032.02|0
1600772700000|2020-09-22 11:05:00|6031.85|6031.85|6029.78|6029.78|6031.85|6031.85|6027.98|6027.98|0
1600773000000|2020-09-22 11:10:00|6029.1|6029.1|6031.84|6031.84|6031.84|6031.84|6027.93|6027.93|0
1600773300000|2020-09-22 11:15:00|6030.04|6030.04|6039.39|6039.39|6039.39|6039.39|6030.04|6030.04|0
1600773600000|2020-09-22 11:20:00|6037.59|6037.59|6038.05|6038.05|6038.05|6038.05|6032.65|6032.65|0
1600773900000|2020-09-22 11:25:00|6038.23|6038.23|6046.74|6046.74|6046.74|6046.74|6038.23|6038.23|0
1600774200000|2020-09-22 11:30:00|6046.37|6046.37|6049.14|6049.14|6053.8|6053.8|6046.37|6046.37|0
1600774500000|2020-09-22 11:35:00|6047.34|6047.34|6049.77|6049.77|6051.56|6051.56|6043.74|6043.74|0
1600774800000|2020-09-22 11:40:00|6047.97|6047.97|6044.61|6044.61|6047.97|6047.97|6042.57|6042.57|0
1600775100000|2020-09-22 11:45:00|6044.7|6044.7|6046.5|6046.5|6046.5|6046.5|6044.48|6044.48|0
1600775400000|2020-09-22 11:50:00|6044.7|6044.7|6039.39|6039.39|6044.7|6044.7|6039.39|6039.39|0
1600775700000|2020-09-22 11:55:00|6037.6|6037.6|6038.57|6038.57|6038.57|6038.57|6034.21|6034.21|0
1600776000000|2020-09-22 12:00:00|6037.83|6037.83|6042.87|6042.87|6043.47|6043.47|6037.83|6037.83|0
1600776300000|2020-09-22 12:05:00|6042.37|6042.37|6046.32|6046.32|6046.32|6046.32|6041.28|6041.28|0
1600776600000|2020-09-22 12:10:00|6044.52|6044.52|6050.37|6050.37|6052.41|6052.41|6044.52|6044.52|0
1600776900000|2020-09-22 12:15:00|6050.28|6050.28|6058.27|6058.27|6058.27|6058.27|6050.28|6050.28|0
1600777200000|2020-09-22 12:20:00|6058.08|6058.08|6056.22|6056.22|6058.08|6058.08|6054.12|6054.12|0
1600777500000|2020-09-22 12:25:00|6056.31|6056.31|6060.32|6060.32|6060.81|6060.81|6056.31|6056.31|0
1600777800000|2020-09-22 12:30:00|6060.41|6060.41|6060.74|6060.74|6061.65|6061.65|6059.22|6059.22|0
1600778100000|2020-09-22 12:35:00|6058.94|6058.94|6064.71|6064.71|6064.71|6064.71|6058.94|6058.94|0
1600778700000|2020-09-22 12:45:00|6062.91|6062.91|6063.28|6063.28|6063.28|6063.28|6059|6059|0
1600779000000|2020-09-22 12:50:00|6065.08|6065.08|6067.19|6067.19|6067.19|6067.19|6065.08|6065.08|0
1600779300000|2020-09-22 12:55:00|6067|6067|6070.71|6070.71|6070.85|6070.85|6067|6067|0
1600779600000|2020-09-22 13:00:00|6072.51|6072.51|6073.33|6073.33|6073.33|6073.33|6070.42|6070.42|0
1600779900000|2020-09-22 13:05:00|6075.13|6075.13|6079.54|6079.54|6081.33|6081.33|6075.13|6075.13|0
1600780200000|2020-09-22 13:10:00|6079.45|6079.45|6080.44|6080.44|6085.14|6085.14|6079.45|6079.45|0
1600780500000|2020-09-22 13:15:00|6080.76|6080.76|6087.11|6087.11|6087.11|6087.11|6078.96|6078.96|0
1600780800000|2020-09-22 13:20:00|6088.91|6088.91|6086.29|6086.29|6090.71|6090.71|6086.29|6086.29|0
1600781100000|2020-09-22 13:25:00|6086.47|6086.47|6086.04|6086.04|6090.07|6090.07|6084.92|6084.92|0
1600781400000|2020-09-22 13:30:00|6080.64|6080.64|6083.45|6083.45|6083.45|6083.45|6072.31|6072.31|0
1600781700000|2020-09-22 13:35:00|6078.05|6078.05|6082.23|6082.23|6082.23|6082.23|6075.26|6075.26|0
1600782000000|2020-09-22 13:40:00|6082.91|6082.91|6088.26|6088.26|6090.06|6090.06|6081.2|6081.2|0
1600782300000|2020-09-22 13:45:00|6090.06|6090.06|6080.79|6080.79|6091.86|6091.86|6080.79|6080.79|0
1600782600000|2020-09-22 13:50:00|6080.71|6080.71|6080.3|6080.3|6082.1|6082.1|6070.5|6070.5|0
1600782900000|2020-09-22 13:55:00|6078.5|6078.5|6077.69|6077.69|6082.96|6082.96|6073.96|6073.96|0
1600783200000|2020-09-22 14:00:00|6074.09|6074.09|6085.42|6085.42|6085.42|6085.42|6074.09|6074.09|0
1600783500000|2020-09-22 14:05:00|6085.79|6085.79|6093.43|6093.43|6095.22|6095.22|6084.43|6084.43|0
1600783800000|2020-09-22 14:10:00|6093.2|6093.2|6103.35|6103.35|6103.35|6103.35|6092.74|6092.74|0
1600784100000|2020-09-22 14:15:00|6103.53|6103.53|6112.17|6112.17|6115.54|6115.54|6103.53|6103.53|0
1600784400000|2020-09-22 14:20:00|6113.97|6113.97|6111.26|6111.26|6117.97|6117.97|6110.6|6110.6|0
1600784700000|2020-09-22 14:25:00|6116.66|6116.66|6120.13|6120.13|6120.13|6120.13|6106.32|6106.32|0
1600785000000|2020-09-22 14:30:00|6121.93|6121.93|6118.42|6118.42|6124.27|6124.27|6114.82|6114.82|0
1600785300000|2020-09-22 14:35:00|6116.62|6116.62|6121.27|6121.27|6126.66|6126.66|6116.62|6116.62|0
1600785600000|2020-09-22 14:40:00|6117.67|6117.67|6110.99|6110.99|6117.67|6117.67|6110.17|6110.17|0
1600785900000|2020-09-22 14:45:00|6110.25|6110.25|6109.2|6109.2|6110.34|6110.34|6103.8|6103.8|0
1600786200000|2020-09-22 14:50:00|6105.6|6105.6|6106.61|6106.61|6108.41|6108.41|6103.01|6103.01|0
1600786500000|2020-09-22 14:55:00|6104.81|6104.81|6081.99|6081.99|6104.81|6104.81|6081.99|6081.99|0
1600786800000|2020-09-22 15:00:00|6085.59|6085.59|6077.1|6077.1|6092.56|6092.56|6073.74|6073.74|0
1600787100000|2020-09-22 15:05:00|6077.32|6077.32|6090.09|6090.09|6093.06|6093.06|6075.52|6075.52|0
1600787400000|2020-09-22 15:10:00|6091.89|6091.89|6100.7|6100.7|6103.13|6103.13|6082.63|6082.63|0
1600787700000|2020-09-22 15:15:00|6098.9|6098.9|6107.18|6107.18|6118.76|6118.76|6098.9|6098.9|0
1600788000000|2020-09-22 15:20:00|6107.27|6107.27|6106.33|6106.33|6117.79|6117.79|6096.28|6096.28|0
1600788300000|2020-09-22 15:25:00|6106.11|6106.11|6088.58|6088.58|6106.11|6106.11|6087.9|6087.9|0
1600845300000|2020-09-23 07:15:00|6131.37|6131.37|6120.84|6120.84|6131.37|6131.37|6111.85|6111.85|0
1600845600000|2020-09-23 07:20:00|6122.73|6122.73|6124.11|6124.11|6128.48|6128.48|6115.53|6115.53|0
1600845900000|2020-09-23 07:25:00|6124.34|6124.34|6110.88|6110.88|6128.2|6128.2|6110.88|6110.88|0
1600846200000|2020-09-23 07:30:00|6111.82|6111.82|6133.85|6133.85|6137.45|6137.45|6111.82|6111.82|0
1600846500000|2020-09-23 07:35:00|6137.45|6137.45|6151.52|6151.52|6151.52|6151.52|6137.45|6137.45|0
1600846800000|2020-09-23 07:40:00|6146.13|6146.13|6153.45|6153.45|6153.45|6153.45|6144.33|6144.33|0
1600847100000|2020-09-23 07:45:00|6151.65|6151.65|6163.54|6163.54|6164.16|6164.16|6151.65|6151.65|0
1600847400000|2020-09-23 07:50:00|6163.63|6163.63|6152.69|6152.69|6163.63|6163.63|6152.69|6152.69|0
1600847700000|2020-09-23 07:55:00|6154.49|6154.49|6147.77|6147.77|6154.49|6154.49|6144.03|6144.03|0
1600848000000|2020-09-23 08:00:00|6145.97|6145.97|6160.48|6160.48|6163.76|6163.76|6145.97|6145.97|0
1600848300000|2020-09-23 08:05:00|6155.08|6155.08|6149.14|6149.14|6158.14|6158.14|6147.34|6147.34|0
1600848600000|2020-09-23 08:10:00|6148.51|6148.51|6148.77|6148.77|6148.86|6148.86|6143.46|6143.46|0
1600848900000|2020-09-23 08:15:00|6148.14|6148.14|6151.82|6151.82|6153.41|6153.41|6144.41|6144.41|0
1600849200000|2020-09-23 08:20:00|6150.02|6150.02|6152|6152|6159.74|6159.74|6150.02|6150.02|0
1600849500000|2020-09-23 08:25:00|6153.8|6153.8|6175.03|6175.03|6178.62|6178.62|6153.8|6153.8|0
1600849800000|2020-09-23 08:30:00|6176.82|6176.82|6169.77|6169.77|6180.83|6180.83|6161.04|6161.04|0
1600850100000|2020-09-23 08:35:00|6167.97|6167.97|6172.37|6172.37|6173.31|6173.31|6167.6|6167.6|0
1600850400000|2020-09-23 08:40:00|6174.17|6174.17|6171.92|6171.92|6178.08|6178.08|6168.32|6168.32|0
1600850700000|2020-09-23 08:45:00|6173.72|6173.72|6175.76|6175.76|6176.16|6176.16|6171.93|6171.93|0
1600851000000|2020-09-23 08:50:00|6175.3|6175.3|6180.06|6180.06|6180.06|6180.06|6175.08|6175.08|0
1600851300000|2020-09-23 08:55:00|6180.28|6180.28|6191.26|6191.26|6191.26|6191.26|6180.28|6180.28|0
1600851600000|2020-09-23 09:00:00|6191.44|6191.44|6193.64|6193.64|6193.64|6193.64|6191.21|6191.21|0
1600851900000|2020-09-23 09:05:00|6195.44|6195.44|6189.51|6189.51|6195.62|6195.62|6189.51|6189.51|0
1600852200000|2020-09-23 09:10:00|6193.11|6193.11|6196.71|6196.71|6198.51|6198.51|6193.11|6193.11|0
1600852500000|2020-09-23 09:15:00|6196.95|6196.95|6196.02|6196.02|6202.35|6202.35|6194.23|6194.23|0
1600852800000|2020-09-23 09:20:00|6197.82|6197.82|6207.24|6207.24|6207.24|6207.24|6197.51|6197.51|0
1600853100000|2020-09-23 09:25:00|6209.04|6209.04|6209.49|6209.49|6209.49|6209.49|6207.69|6207.69|0
1600853400000|2020-09-23 09:30:00|6214.89|6214.89|6219.44|6219.44|6219.44|6219.44|6214.89|6214.89|0
1600853700000|2020-09-23 09:35:00|6226.64|6226.64|6215.17|6215.17|6228.44|6228.44|6212.93|6212.93|0
1600854000000|2020-09-23 09:40:00|6216.97|6216.97|6229.34|6229.34|6229.34|6229.34|6216.97|6216.97|0
1600854300000|2020-09-23 09:45:00|6227.54|6227.54|6218.13|6218.13|6227.54|6227.54|6218.13|6218.13|0
1600854600000|2020-09-23 09:50:00|6219.93|6219.93|6236.46|6236.46|6236.46|6236.46|6219.7|6219.7|0
1600854900000|2020-09-23 09:55:00|6236.7|6236.7|6236.91|6236.91|6236.91|6236.91|6224.86|6224.86|0
1600855200000|2020-09-23 10:00:00|6237.27|6237.27|6225.99|6225.99|6239.96|6239.96|6222.57|6222.57|0
1600855500000|2020-09-23 10:05:00|6231.38|6231.38|6232.66|6232.66|6241.92|6241.92|6231.35|6231.35|0
1600855800000|2020-09-23 10:10:00|6232.9|6232.9|6230.86|6230.86|6232.9|6232.9|6225.46|6225.46|0
1600856100000|2020-09-23 10:15:00|6231.17|6231.17|6218.42|6218.42|6231.4|6231.4|6218.18|6218.18|0
1600856400000|2020-09-23 10:20:00|6218.51|6218.51|6223.28|6223.28|6225.71|6225.71|6218.51|6218.51|0
1600856700000|2020-09-23 10:25:00|6223.59|6223.59|6225.89|6225.89|6227.46|6227.46|6223.59|6223.59|0
1600857000000|2020-09-23 10:30:00|6226.15|6226.15|6227.54|6227.54|6227.54|6227.54|6223.76|6223.76|0
1600857300000|2020-09-23 10:35:00|6227.36|6227.36|6214.6|6214.6|6227.36|6227.36|6214.6|6214.6|0
1600857600000|2020-09-23 10:40:00|6214.29|6214.29|6221.94|6221.94|6222.25|6222.25|6212.63|6212.63|0
1600857900000|2020-09-23 10:45:00|6221.62|6221.62|6225.98|6225.98|6227.96|6227.96|6221.31|6221.31|0
1600858200000|2020-09-23 10:50:00|6231.38|6231.38|6233.6|6233.6|6235.22|6235.22|6231.38|6231.38|0
1600858500000|2020-09-23 10:55:00|6237.2|6237.2|6237.08|6237.08|6237.2|6237.2|6233.11|6233.11|0
1600858800000|2020-09-23 11:00:00|6240.67|6240.67|6233.94|6233.94|6240.67|6240.67|6229.85|6229.85|0
1600859100000|2020-09-23 11:05:00|6232.14|6232.14|6228.09|6228.09|6233.94|6233.94|6228.09|6228.09|0
1600859400000|2020-09-23 11:10:00|6228.34|6228.34|6232.3|6232.3|6232.56|6232.56|6228.34|6228.34|0
1600859700000|2020-09-23 11:15:00|6228.7|6228.7|6232.75|6232.75|6232.75|6232.75|6228.7|6228.7|0
1600860000000|2020-09-23 11:20:00|6230.95|6230.95|6230.41|6230.41|6230.95|6230.95|6215.96|6215.96|0
1600860300000|2020-09-23 11:25:00|6234|6234|6226.43|6226.43|6234.23|6234.23|6226.43|6226.43|0
1600860600000|2020-09-23 11:30:00|6222.83|6222.83|6223.51|6223.51|6223.51|6223.51|6222.83|6222.83|0
1600860900000|2020-09-23 11:35:00|6223.76|6223.76|6227.3|6227.3|6227.3|6227.3|6223.26|6223.26|0
1600861200000|2020-09-23 11:40:00|6227.48|6227.48|6223.62|6223.62|6227.8|6227.8|6223.62|6223.62|0
1600861500000|2020-09-23 11:45:00|6225.42|6225.42|6217.98|6217.98|6227.22|6227.22|6217.98|6217.98|0
1600861800000|2020-09-23 11:50:00|6217.62|6217.62|6208.31|6208.31|6218.42|6218.42|6207.63|6207.63|0
1600862100000|2020-09-23 11:55:00|6210.11|6210.11|6207.8|6207.8|6210.11|6210.11|6206|6206|0
1600862400000|2020-09-23 12:00:00|6204.2|6204.2|6195.99|6195.99|6204.67|6204.67|6190.59|6190.59|0
1600862700000|2020-09-23 12:05:00|6199.59|6199.59|6190.42|6190.42|6199.77|6199.77|6190.42|6190.42|0
1600863000000|2020-09-23 12:10:00|6186.82|6186.82|6188.22|6188.22|6188.22|6188.22|6184.37|6184.37|0
1600863300000|2020-09-23 12:15:00|6187.9|6187.9|6186.84|6186.84|6191.5|6191.5|6184.3|6184.3|0
1600863600000|2020-09-23 12:20:00|6183.24|6183.24|6177.44|6177.44|6183.24|6183.24|6177.07|6177.07|0
1600863900000|2020-09-23 12:25:00|6176.95|6176.95|6177.49|6177.49|6179.29|6179.29|6175.38|6175.38|0
1600864200000|2020-09-23 12:30:00|6179.29|6179.29|6175.78|6175.78|6179.38|6179.38|6175.47|6175.47|0
1600864500000|2020-09-23 12:35:00|6175.33|6175.33|6173.58|6173.58|6175.78|6175.78|6173.58|6173.58|0
1600864800000|2020-09-23 12:40:00|6173.81|6173.81|6169.61|6169.61|6173.81|6173.81|6169.61|6169.61|0
1600865100000|2020-09-23 12:45:00|6171.41|6171.41|6166.73|6166.73|6171.41|6171.41|6160.39|6160.39|0
1600865400000|2020-09-23 12:50:00|6164.93|6164.93|6161.11|6161.11|6164.93|6164.93|6161.11|6161.11|0
1600865700000|2020-09-23 12:55:00|6159.31|6159.31|6159.58|6159.58|6162.91|6162.91|6157.51|6157.51|0
1600866000000|2020-09-23 13:00:00|6157.78|6157.78|6154.89|6154.89|6159.58|6159.58|6154.53|6154.53|0
1600866300000|2020-09-23 13:05:00|6153.09|6153.09|6156.91|6156.91|6162.31|6162.31|6151.29|6151.29|0
1600866600000|2020-09-23 13:10:00|6155.12|6155.12|6152.42|6152.42|6155.12|6155.12|6150.62|6150.62|0
1600866900000|2020-09-23 13:15:00|6157.82|6157.82|6147.29|6147.29|6158|6158|6147.29|6147.29|0
1600867200000|2020-09-23 13:20:00|6147.2|6147.2|6141.47|6141.47|6149|6149|6139.67|6139.67|0
1600867500000|2020-09-23 13:25:00|6141.24|6141.24|6153.97|6153.97|6154.08|6154.08|6141.02|6141.02|0
1600867800000|2020-09-23 13:30:00|6152.18|6152.18|6156.81|6156.81|6156.81|6156.81|6150.38|6150.38|0
1600868100000|2020-09-23 13:35:00|6158.6|6158.6|6159.21|6159.21|6159.21|6159.21|6151.41|6151.41|0
1600868400000|2020-09-23 13:40:00|6161.33|6161.33|6146.44|6146.44|6161.73|6161.73|6144.73|6144.73|0
1600868700000|2020-09-23 13:45:00|6150.04|6150.04|6153.82|6153.82|6153.95|6153.95|6146.63|6146.63|0
1600869000000|2020-09-23 13:50:00|6152.02|6152.02|6146.46|6146.46|6152.02|6152.02|6142.31|6142.31|0
1600869300000|2020-09-23 13:55:00|6144.66|6144.66|6142.59|6142.59|6148.52|6148.52|6140.55|6140.55|0
1600869600000|2020-09-23 14:00:00|6144.39|6144.39|6147.31|6147.31|6151.22|6151.22|6140.88|6140.88|0
1600869900000|2020-09-23 14:05:00|6149.11|6149.11|6132.64|6132.64|6149.11|6149.11|6132.15|6132.15|0
1600870200000|2020-09-23 14:10:00|6130.85|6130.85|6133.44|6133.44|6133.44|6133.44|6127.73|6127.73|0
1600870500000|2020-09-23 14:15:00|6135.24|6135.24|6131.58|6131.58|6137.15|6137.15|6129.24|6129.24|0
1600870800000|2020-09-23 14:20:00|6126.18|6126.18|6136.98|6136.98|6137.71|6137.71|6126.18|6126.18|0
1600871100000|2020-09-23 14:25:00|6137.35|6137.35|6147.07|6147.07|6152.47|6152.47|6137.35|6137.35|0
1600871400000|2020-09-23 14:30:00|6148.87|6148.87|6143.88|6143.88|6152.76|6152.76|6143.88|6143.88|0
1600871700000|2020-09-23 14:35:00|6144.37|6144.37|6133.43|6133.43|6144.37|6144.37|6131.01|6131.01|0
1600872000000|2020-09-23 14:40:00|6133.17|6133.17|6133.16|6133.16|6138.56|6138.56|6131.36|6131.36|0
1600872300000|2020-09-23 14:45:00|6131.36|6131.36|6134.35|6134.35|6137.58|6137.58|6129.56|6129.56|0
1600872600000|2020-09-23 14:50:00|6133.85|6133.85|6131.25|6131.25|6133.85|6133.85|6123.11|6123.11|0
1600872900000|2020-09-23 14:55:00|6134.85|6134.85|6125.7|6125.7|6134.85|6134.85|6122.1|6122.1|0
1600873200000|2020-09-23 15:00:00|6125.61|6125.61|6118.93|6118.93|6125.61|6125.61|6114.66|6114.66|0
1600873500000|2020-09-23 15:05:00|6120.73|6120.73|6118.32|6118.32|6124.87|6124.87|6115.46|6115.46|0
1600873800000|2020-09-23 15:10:00|6118.64|6118.64|6115.29|6115.29|6119.44|6119.44|6111.93|6111.93|0
1600874100000|2020-09-23 15:15:00|6113.49|6113.49|6120.77|6120.77|6122.34|6122.34|6113.24|6113.24|0
1600874400000|2020-09-23 15:20:00|6120.68|6120.68|6123.43|6123.43|6125.58|6125.58|6119.87|6119.87|0
1600874700000|2020-09-23 15:25:00|6122.94|6122.94|6118.94|6118.94|6125.07|6125.07|6111.53|6111.53|0
1600931700000|2020-09-24 07:15:00|6027.08|6027.08|6036.33|6036.33|6036.33|6036.33|6018.09|6018.09|0
1600932000000|2020-09-24 07:20:00|6052.52|6052.52|6039.11|6039.11|6052.52|6052.52|6039.11|6039.11|0
1600932300000|2020-09-24 07:25:00|6035.52|6035.52|6038.4|6038.4|6038.93|6038.93|6035.2|6035.2|0
1600932600000|2020-09-24 07:30:00|6033|6033|6037.73|6037.73|6037.73|6037.73|6025.86|6025.86|0
1600932900000|2020-09-24 07:35:00|6035.93|6035.93|6034.81|6034.81|6035.93|6035.93|6031.6|6031.6|0
1600933200000|2020-09-24 07:40:00|6035.08|6035.08|6040.65|6040.65|6045.88|6045.88|6035.08|6035.08|0
1600933500000|2020-09-24 07:45:00|6044.25|6044.25|6060.05|6060.05|6060.05|6060.05|6044.25|6044.25|0
1600933800000|2020-09-24 07:50:00|6056.45|6056.45|6059.36|6059.36|6059.36|6059.36|6054.65|6054.65|0
1600934100000|2020-09-24 07:55:00|6059.63|6059.63|6059.63|6059.63|6059.63|6059.63|6059.63|6059.63|0
1600934400000|2020-09-24 08:00:00|6066.82|6066.82|6057.44|6057.44|6067.4|6067.4|6054.42|6054.42|0
1600934700000|2020-09-24 08:05:00|6057.62|6057.62|6067.52|6067.52|6072.01|6072.01|6057.62|6057.62|0
1600935000000|2020-09-24 08:10:00|6069.32|6069.32|6045.76|6045.76|6069.32|6069.32|6045.76|6045.76|0
1600935300000|2020-09-24 08:15:00|6045.51|6045.51|6038.02|6038.02|6047.01|6047.01|6038.02|6038.02|0
1600935600000|2020-09-24 08:20:00|6036.22|6036.22|6038.02|6038.02|6038.02|6038.02|6036.22|6036.22|0
1600935900000|2020-09-24 08:25:00|6034.42|6034.42|6040.99|6040.99|6040.99|6040.99|6032.62|6032.62|0
1600936200000|2020-09-24 08:30:00|6042.12|6042.12|6056.51|6056.51|6056.51|6056.51|6042.12|6042.12|0
1600936500000|2020-09-24 08:35:00|6056.6|6056.6|6056.21|6056.21|6057.55|6057.55|6056.21|6056.21|0
1600936800000|2020-09-24 08:40:00|6054.41|6054.41|6048.29|6048.29|6054.41|6054.41|6048.29|6048.29|0
1600937100000|2020-09-24 08:45:00|6048.54|6048.54|6042.51|6042.51|6048.54|6048.54|6042.51|6042.51|0
1600937400000|2020-09-24 08:50:00|6040.71|6040.71|6040.01|6040.01|6041.64|6041.64|6035.86|6035.86|0
1600937700000|2020-09-24 08:55:00|6041.81|6041.81|6043.8|6043.8|6043.8|6043.8|6038.4|6038.4|0
1600938000000|2020-09-24 09:00:00|6043.48|6043.48|6036.29|6036.29|6043.48|6043.48|6032.69|6032.69|0
1600938300000|2020-09-24 09:05:00|6038.09|6038.09|6031.25|6031.25|6038.09|6038.09|6031.25|6031.25|0
1600938600000|2020-09-24 09:10:00|6034.84|6034.84|6038.53|6038.53|6038.53|6038.53|6031.25|6031.25|0
1600938900000|2020-09-24 09:15:00|6038.28|6038.28|6043.52|6043.52|6048.29|6048.29|6038.28|6038.28|0
1600939200000|2020-09-24 09:20:00|6041.72|6041.72|6050.72|6050.72|6050.72|6050.72|6041.72|6041.72|0
1600939500000|2020-09-24 09:25:00|6048.92|6048.92|6047.75|6047.75|6049.55|6049.55|6047.75|6047.75|0
1600939800000|2020-09-24 09:30:00|6049.55|6049.55|6047.75|6047.75|6051.34|6051.34|6047.75|6047.75|0
1600940100000|2020-09-24 09:35:00|6049.55|6049.55|6044.69|6044.69|6049.55|6049.55|6042.89|6042.89|0
1600940400000|2020-09-24 09:40:00|6042.89|6042.89|6047.96|6047.96|6047.96|6047.96|6042.21|6042.21|0
1600940700000|2020-09-24 09:45:00|6048.59|6048.59|6040.68|6040.68|6048.59|6048.59|6040.68|6040.68|0
1600941000000|2020-09-24 09:50:00|6038.88|6038.88|6033.48|6033.48|6042.48|6042.48|6033.48|6033.48|0
1600941300000|2020-09-24 09:55:00|6035.28|6035.28|6039.7|6039.7|6039.7|6039.7|6034.3|6034.3|0
1600941600000|2020-09-24 10:00:00|6041.49|6041.49|6046.41|6046.41|6046.59|6046.59|6041.49|6041.49|0
1600941900000|2020-09-24 10:05:00|6051.81|6051.81|6054.23|6054.23|6054.23|6054.23|6051.81|6051.81|0
1600942200000|2020-09-24 10:10:00|6053.92|6053.92|6048.84|6048.84|6054.23|6054.23|6045.24|6045.24|0
1600942500000|2020-09-24 10:15:00|6048.48|6048.48|6054.72|6054.72|6054.72|6054.72|6048.43|6048.43|0
1600942800000|2020-09-24 10:20:00|6054.4|6054.4|6061.69|6061.69|6061.93|6061.93|6054.4|6054.4|0
1600943100000|2020-09-24 10:25:00|6060.7|6060.7|6059.49|6059.49|6060.7|6060.7|6057.57|6057.57|0
1600943400000|2020-09-24 10:30:00|6060.72|6060.72|6061.14|6061.14|6061.14|6061.14|6053.46|6053.46|0
1600943700000|2020-09-24 10:35:00|6061.46|6061.46|6069.3|6069.3|6069.3|6069.3|6061.46|6061.46|0
1600944000000|2020-09-24 10:40:00|6069.53|6069.53|6066.74|6066.74|6070.5|6070.5|6063.22|6063.22|0
1600944300000|2020-09-24 10:45:00|6068.54|6068.54|6065.6|6065.6|6068.75|6068.75|6064.92|6064.92|0
1600944600000|2020-09-24 10:50:00|6069.2|6069.2|6068.87|6068.87|6069.88|6069.88|6068.87|6068.87|0
1600944900000|2020-09-24 10:55:00|6072.47|6072.47|6064.66|6064.66|6072.56|6072.56|6062.87|6062.87|0
1600945200000|2020-09-24 11:00:00|6064.98|6064.98|6070.05|6070.05|6071.41|6071.41|6064.98|6064.98|0
1600945500000|2020-09-24 11:05:00|6069.73|6069.73|6066.85|6066.85|6069.73|6069.73|6065.96|6065.96|0
1600945800000|2020-09-24 11:10:00|6065.71|6065.71|6068.77|6068.77|6069.08|6069.08|6065.48|6065.48|0
1600946100000|2020-09-24 11:15:00|6068.45|6068.45|6069.78|6069.78|6069.78|6069.78|6066.82|6066.82|0
1600946400000|2020-09-24 11:20:00|6064.38|6064.38|6065.05|6065.05|6066.18|6066.18|6064.38|6064.38|0
1600946700000|2020-09-24 11:25:00|6066|6066|6065.54|6065.54|6067.81|6067.81|6065.05|6065.05|0
1600947000000|2020-09-24 11:30:00|6065.77|6065.77|6065.86|6065.86|6070.08|6070.08|6065.59|6065.59|0
1600947300000|2020-09-24 11:35:00|6064.06|6064.06|6075.81|6075.81|6075.81|6075.81|6064.06|6064.06|0
1600947600000|2020-09-24 11:40:00|6074.01|6074.01|6075.3|6075.3|6075.53|6075.53|6071.76|6071.76|0
1600947900000|2020-09-24 11:45:00|6074.99|6074.99|6071.46|6071.46|6075.3|6075.3|6071.46|6071.46|0
1600948200000|2020-09-24 11:50:00|6071|6071|6074.71|6074.71|6074.9|6074.9|6069.18|6069.18|0
1600948500000|2020-09-24 11:55:00|6078.31|6078.31|6080.11|6080.11|6081.91|6081.91|6078.31|6078.31|0
1600948800000|2020-09-24 12:00:00|6078.31|6078.31|6082.23|6082.23|6089.69|6089.69|6075.3|6075.3|0
1600949100000|2020-09-24 12:05:00|6080.43|6080.43|6081.34|6081.34|6084.03|6084.03|6079.18|6079.18|0
1600949400000|2020-09-24 12:10:00|6080.88|6080.88|6084.03|6084.03|6084.03|6084.03|6080.66|6080.66|0
1600949700000|2020-09-24 12:15:00|6085.83|6085.83|6083.09|6083.09|6087.63|6087.63|6083.09|6083.09|0
1600950000000|2020-09-24 12:20:00|6084.89|6084.89|6072.78|6072.78|6084.89|6084.89|6072.78|6072.78|0
1600950300000|2020-09-24 12:25:00|6073.24|6073.24|6075.16|6075.16|6076.21|6076.21|6073.24|6073.24|0
1600950600000|2020-09-24 12:30:00|6075.41|6075.41|6062.55|6062.55|6075.41|6075.41|6062.55|6062.55|0
1600950900000|2020-09-24 12:35:00|6060.75|6060.75|6051.3|6051.3|6063.06|6063.06|6051.3|6051.3|0
1600951200000|2020-09-24 12:40:00|6051.21|6051.21|6057.1|6057.1|6062.5|6062.5|6051.21|6051.21|0
1600951500000|2020-09-24 12:45:00|6058.9|6058.9|6071.8|6071.8|6071.8|6071.8|6058.9|6058.9|0
1600951800000|2020-09-24 12:50:00|6071.89|6071.89|6069.46|6069.46|6072.63|6072.63|6068.4|6068.4|0
1600952100000|2020-09-24 12:55:00|6069.7|6069.7|6072.24|6072.24|6076.9|6076.9|6069.7|6069.7|0
1600952400000|2020-09-24 13:00:00|6072.69|6072.69|6067.98|6067.98|6073.37|6073.37|6067.98|6067.98|0
1600952700000|2020-09-24 13:05:00|6067.71|6067.71|6070.52|6070.52|6071.03|6071.03|6063.06|6063.06|0
1600953000000|2020-09-24 13:10:00|6069.89|6069.89|6064.07|6064.07|6069.89|6069.89|6064.07|6064.07|0
1600953300000|2020-09-24 13:15:00|6063.83|6063.83|6057.21|6057.21|6064.01|6064.01|6057.04|6057.04|0
1600953600000|2020-09-24 13:20:00|6056.94|6056.94|6055.58|6055.58|6061.1|6061.1|6055.58|6055.58|0
1600953900000|2020-09-24 13:25:00|6054.47|6054.47|6062.88|6062.88|6062.88|6062.88|6054.47|6054.47|0
1600954200000|2020-09-24 13:30:00|6061.17|6061.17|6056.09|6056.09|6065.6|6065.6|6056.09|6056.09|0
1600954500000|2020-09-24 13:35:00|6059.68|6059.68|6047.39|6047.39|6059.68|6059.68|6047.39|6047.39|0
1600954800000|2020-09-24 13:40:00|6047.08|6047.08|6065.17|6065.17|6065.17|6065.17|6044.45|6044.45|0
1600955100000|2020-09-24 13:45:00|6059.77|6059.77|6080.05|6080.05|6090.48|6090.48|6059.77|6059.77|0
1600955400000|2020-09-24 13:50:00|6081.85|6081.85|6081.29|6081.29|6085.45|6085.45|6079.18|6079.18|0
1600955700000|2020-09-24 13:55:00|6079.49|6079.49|6074.84|6074.84|6080.7|6080.7|6073.28|6073.28|0
1600956000000|2020-09-24 14:00:00|6075.11|6075.11|6091.71|6091.71|6096.76|6096.76|6074.93|6074.93|0
1600956300000|2020-09-24 14:05:00|6095.31|6095.31|6101.59|6101.59|6105.7|6105.7|6095.31|6095.31|0
1600956600000|2020-09-24 14:10:00|6101.37|6101.37|6089.83|6089.83|6101.37|6101.37|6084.03|6084.03|0
1600956900000|2020-09-24 14:15:00|6090.57|6090.57|6090.57|6090.57|6094.49|6094.49|6086.97|6086.97|0
1600957200000|2020-09-24 14:20:00|6086.98|6086.98|6064.42|6064.42|6086.98|6086.98|6064.42|6064.42|0
1600957500000|2020-09-24 14:25:00|6064.33|6064.33|6064.87|6064.87|6066.94|6066.94|6062.62|6062.62|0
1600957800000|2020-09-24 14:30:00|6066.67|6066.67|6051.88|6051.88|6066.67|6066.67|6049.85|6049.85|0
1600958100000|2020-09-24 14:35:00|6053.67|6053.67|6054.91|6054.91|6060.87|6060.87|6053.43|6053.43|0
1600958400000|2020-09-24 14:40:00|6055.09|6055.09|6044.74|6044.74|6064.17|6064.17|6044.74|6044.74|0
1600958700000|2020-09-24 14:45:00|6048.34|6048.34|6052.25|6052.25|6059.4|6059.4|6048.34|6048.34|0
1600959000000|2020-09-24 14:50:00|6050.45|6050.45|6055.05|6055.05|6059.23|6059.23|6049.83|6049.83|0
1600959300000|2020-09-24 14:55:00|6053.25|6053.25|6061.35|6061.35|6061.35|6061.35|6050.61|6050.61|0
1600959600000|2020-09-24 15:00:00|6059.55|6059.55|6058.96|6058.96|6068.88|6068.88|6058.96|6058.96|0
1600959900000|2020-09-24 15:05:00|6060.76|6060.76|6053.81|6053.81|6063.61|6063.61|6053.56|6053.56|0
1600960200000|2020-09-24 15:10:00|6055.61|6055.61|6066.17|6066.17|6066.49|6066.49|6055.61|6055.61|0
1600960500000|2020-09-24 15:15:00|6066.42|6066.42|6068.82|6068.82|6068.82|6068.82|6063.64|6063.64|0
1600960800000|2020-09-24 15:20:00|6065.22|6065.22|6089.75|6089.75|6092.2|6092.2|6064.97|6064.97|0
1600961100000|2020-09-24 15:25:00|6090.49|6090.49|6078.13|6078.13|6096.02|6096.02|6074.26|6074.26|0
1601018100000|2020-09-25 07:15:00|6097.11|6097.11|6098.77|6098.77|6106.42|6106.42|6095.31|6095.31|0
1601018400000|2020-09-25 07:20:00|6102.36|6102.36|6097.7|6097.7|6105.02|6105.02|6086.91|6086.91|0
1601018700000|2020-09-25 07:25:00|6097.88|6097.88|6101.48|6101.48|6105.08|6105.08|6092.49|6092.49|0
1601019000000|2020-09-25 07:30:00|6101.85|6101.85|6101.91|6101.91|6105.27|6105.27|6094.65|6094.65|0
1601019300000|2020-09-25 07:35:00|6096.52|6096.52|6085.35|6085.35|6101.73|6101.73|6083.56|6083.56|0
1601019600000|2020-09-25 07:40:00|6083.56|6083.56|6077.76|6077.76|6083.56|6083.56|6076.5|6076.5|0
1601019900000|2020-09-25 07:45:00|6075.96|6075.96|6074.16|6074.16|6075.96|6075.96|6066.97|6066.97|0
1601020200000|2020-09-25 07:50:00|6075.96|6075.96|6070.28|6070.28|6079.56|6079.56|6070.28|6070.28|0
1601020500000|2020-09-25 07:55:00|6068.48|6068.48|6068.5|6068.5|6068.5|6068.5|6064.91|6064.91|0
1601020800000|2020-09-25 08:00:00|6067.37|6067.37|6070.97|6070.97|6076.36|6076.36|6067.37|6067.37|0
1601021100000|2020-09-25 08:05:00|6069.17|6069.17|6065.28|6065.28|6069.85|6069.85|6061.21|6061.21|0
1601021400000|2020-09-25 08:10:00|6063.49|6063.49|6051.24|6051.24|6063.66|6063.66|6050.58|6050.58|0
1601021700000|2020-09-25 08:15:00|6053.04|6053.04|6061.83|6061.83|6065.43|6065.43|6049.52|6049.52|0
1601022000000|2020-09-25 08:20:00|6060.03|6060.03|6061.97|6061.97|6064.37|6064.37|6058.23|6058.23|0
1601022300000|2020-09-25 08:25:00|6061.71|6061.71|6062.75|6062.75|6065.22|6065.22|6061.62|6061.62|0
1601022600000|2020-09-25 08:30:00|6060.96|6060.96|6053.94|6053.94|6066.35|6066.35|6053.94|6053.94|0
1601022900000|2020-09-25 08:35:00|6052.14|6052.14|6059.61|6059.61|6061.81|6061.81|6052.14|6052.14|0
1601023200000|2020-09-25 08:40:00|6061.41|6061.41|6058.34|6058.34|6061.41|6061.41|6056.87|6056.87|0
1601023500000|2020-09-25 08:45:00|6056.55|6056.55|6061|6061|6061|6061|6056.55|6056.55|0
1601023800000|2020-09-25 08:50:00|6064.6|6064.6|6066.4|6066.4|6066.4|6066.4|6064.6|6064.6|0
1601024100000|2020-09-25 08:55:00|6066.75|6066.75|6072.24|6072.24|6074.04|6074.04|6066.75|6066.75|0
1601024400000|2020-09-25 09:00:00|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|0
1601024700000|2020-09-25 09:05:00|6073.81|6073.81|6068.65|6068.65|6073.81|6073.81|6066.85|6066.85|0
1601025000000|2020-09-25 09:10:00|6070.45|6070.45|6070.33|6070.33|6072.76|6072.76|6070.33|6070.33|0
1601025300000|2020-09-25 09:15:00|6064.93|6064.93|6066.91|6066.91|6066.91|6066.91|6063.13|6063.13|0
1601025600000|2020-09-25 09:20:00|6074.11|6074.11|6077.75|6077.75|6077.93|6077.93|6073.52|6073.52|0
1601025900000|2020-09-25 09:25:00|6081.35|6081.35|6076.58|6076.58|6085.58|6085.58|6076.58|6076.58|0
1601026200000|2020-09-25 09:30:00|6074.78|6074.78|6067.99|6067.99|6074.78|6074.78|6067.99|6067.99|0
1601026500000|2020-09-25 09:35:00|6067|6067|6056.94|6056.94|6067|6067|6056.94|6056.94|0
1601026800000|2020-09-25 09:40:00|6055.14|6055.14|6033.06|6033.06|6055.28|6055.28|6033.06|6033.06|0
1601027100000|2020-09-25 09:45:00|6031.26|6031.26|6041.79|6041.79|6041.79|6041.79|6026.76|6026.76|0
1601027400000|2020-09-25 09:50:00|6039.99|6039.99|6056.49|6056.49|6060.09|6060.09|6038.19|6038.19|0
1601027700000|2020-09-25 09:55:00|6060.09|6060.09|6070.88|6070.88|6074.48|6074.48|6058.29|6058.29|0
1601028000000|2020-09-25 10:00:00|6069.08|6069.08|6061.18|6061.18|6071.97|6071.97|6061.18|6061.18|0
1601028300000|2020-09-25 10:05:00|6062.98|6062.98|6069.4|6069.4|6069.4|6069.4|6062.2|6062.2|0
1601028600000|2020-09-25 10:10:00|6060.4|6060.4|6058.07|6058.07|6063.15|6063.15|6057.52|6057.52|0
1601028900000|2020-09-25 10:15:00|6050.88|6050.88|6048.75|6048.75|6051.8|6051.8|6048.2|6048.2|0
1601029200000|2020-09-25 10:20:00|6046.95|6046.95|6034.33|6034.33|6047.5|6047.5|6034.33|6034.33|0
1601029500000|2020-09-25 10:25:00|6030.73|6030.73|6026.49|6026.49|6031.1|6031.1|6022.89|6022.89|0
1601029800000|2020-09-25 10:30:00|6030.09|6030.09|6047.09|6047.09|6047.09|6047.09|6030.09|6030.09|0
1601030100000|2020-09-25 10:35:00|6046.86|6046.86|6038.45|6038.45|6047.2|6047.2|6038.21|6038.21|0
1601030400000|2020-09-25 10:40:00|6036.65|6036.65|6033.14|6033.14|6038.54|6038.54|6033.14|6033.14|0
1601030700000|2020-09-25 10:45:00|6033.23|6033.23|6028.28|6028.28|6033.46|6033.46|6024.69|6024.69|0
1601031000000|2020-09-25 10:50:00|6028.04|6028.04|6029.75|6029.75|6036.94|6036.94|6027.95|6027.95|0
1601031300000|2020-09-25 10:55:00|6033.35|6033.35|6044.05|6044.05|6046.17|6046.17|6033.35|6033.35|0
1601031600000|2020-09-25 11:00:00|6045.85|6045.85|6053|6053|6055.74|6055.74|6044.32|6044.32|0
1601031900000|2020-09-25 11:05:00|6049.4|6049.4|6058.49|6058.49|6060.02|6060.02|6049.14|6049.14|0
1601032200000|2020-09-25 11:10:00|6060.29|6060.29|6061.14|6061.14|6061.14|6061.14|6058.71|6058.71|0
1601032500000|2020-09-25 11:15:00|6061.39|6061.39|6056.73|6056.73|6062.12|6062.12|6056.73|6056.73|0
1601032800000|2020-09-25 11:20:00|6063.92|6063.92|6060.33|6060.33|6065.72|6065.72|6060.33|6060.33|0
1601033100000|2020-09-25 11:25:00|6056.73|6056.73|6060.34|6060.34|6060.34|6060.34|6053.13|6053.13|0
1601033400000|2020-09-25 11:30:00|6058.55|6058.55|6067.13|6067.13|6068.71|6068.71|6058.55|6058.55|0
1601033700000|2020-09-25 11:35:00|6068.93|6068.93|6072.7|6072.7|6072.7|6072.7|6067.13|6067.13|0
1601034000000|2020-09-25 11:40:00|6069.11|6069.11|6082.61|6082.61|6085.09|6085.09|6069.11|6069.11|0
1601034300000|2020-09-25 11:45:00|6082.92|6082.92|6079.55|6079.55|6082.92|6082.92|6079.33|6079.33|0
1601034600000|2020-09-25 11:50:00|6075.95|6075.95|6085.3|6085.3|6085.3|6085.3|6075.95|6075.95|0
1601034900000|2020-09-25 11:55:00|6085.98|6085.98|6083.39|6083.39|6085.98|6085.98|6080.36|6080.36|0
1601035200000|2020-09-25 12:00:00|6083.7|6083.7|6083.88|6083.88|6085.68|6085.68|6082.08|6082.08|0
1601035500000|2020-09-25 12:05:00|6084.19|6084.19|6082.24|6082.24|6087.79|6087.79|6080.14|6080.14|0
1601035800000|2020-09-25 12:10:00|6082.33|6082.33|6085.3|6085.3|6087.42|6087.42|6082.33|6082.33|0
1601036100000|2020-09-25 12:15:00|6085.53|6085.53|6078.09|6078.09|6085.53|6085.53|6078.09|6078.09|0
1601036400000|2020-09-25 12:20:00|6079.89|6079.89|6081.13|6081.13|6082.01|6082.01|6079.89|6079.89|0
1601036700000|2020-09-25 12:25:00|6080.5|6080.5|6082.3|6082.3|6082.3|6082.3|6078.07|6078.07|0
1601037000000|2020-09-25 12:30:00|6075.1|6075.1|6076|6076|6077.08|6077.08|6075.1|6075.1|0
1601037300000|2020-09-25 12:35:00|6072.4|6072.4|6078.02|6078.02|6078.02|6078.02|6070.6|6070.6|0
1601037600000|2020-09-25 12:40:00|6076.23|6076.23|6074.16|6074.16|6076.64|6076.64|6074.16|6074.16|0
1601037900000|2020-09-25 12:45:00|6077.75|6077.75|6083.95|6083.95|6084.63|6084.63|6077.75|6077.75|0
1601038200000|2020-09-25 12:50:00|6087.55|6087.55|6090.97|6090.97|6090.97|6090.97|6085.75|6085.75|0
1601038500000|2020-09-25 12:55:00|6091.23|6091.23|6095.06|6095.06|6095.06|6095.06|6087.81|6087.81|0
1601038800000|2020-09-25 13:00:00|6094.97|6094.97|6096.88|6096.88|6097.19|6097.19|6093.36|6093.36|0
1601039100000|2020-09-25 13:05:00|6097.06|6097.06|6105.31|6105.31|6105.31|6105.31|6096.25|6096.25|0
1601039400000|2020-09-25 13:10:00|6105.08|6105.08|6102.16|6102.16|6105.08|6105.08|6100.36|6100.36|0
1601039700000|2020-09-25 13:15:00|6101.93|6101.93|6100.13|6100.13|6101.93|6101.93|6094.74|6094.74|0
1601040000000|2020-09-25 13:20:00|6100.45|6100.45|6096.17|6096.17|6100.59|6100.59|6094.25|6094.25|0
1601040300000|2020-09-25 13:25:00|6095.86|6095.86|6093.48|6093.48|6097.66|6097.66|6091.49|6091.49|0
1601040600000|2020-09-25 13:30:00|6095.28|6095.28|6096.75|6096.75|6098.87|6098.87|6086.28|6086.28|0
1601040900000|2020-09-25 13:35:00|6096.53|6096.53|6101.85|6101.85|6101.85|6101.85|6092.85|6092.85|0
1601041200000|2020-09-25 13:40:00|6100.05|6100.05|6116.3|6116.3|6121.51|6121.51|6100.05|6100.05|0
1601041500000|2020-09-25 13:45:00|6116.48|6116.48|6109.4|6109.4|6118.6|6118.6|6103.3|6103.3|0
1601041800000|2020-09-25 13:50:00|6105.8|6105.8|6116.97|6116.97|6124.17|6124.17|6104.74|6104.74|0
1601042100000|2020-09-25 13:55:00|6122.37|6122.37|6126.42|6126.42|6126.42|6126.42|6110.84|6110.84|0
1601042400000|2020-09-25 14:00:00|6121.02|6121.02|6120.98|6120.98|6126.07|6126.07|6120.21|6120.21|0
1601042700000|2020-09-25 14:05:00|6119.18|6119.18|6117.32|6117.32|6121.77|6121.77|6112.01|6112.01|0
1601043000000|2020-09-25 14:10:00|6113.72|6113.72|6095.95|6095.95|6113.72|6113.72|6090.55|6090.55|0
1601043300000|2020-09-25 14:15:00|6095.58|6095.58|6106.07|6106.07|6106.07|6106.07|6093.78|6093.78|0
1601043600000|2020-09-25 14:20:00|6107.86|6107.86|6121.81|6121.81|6125.4|6125.4|6106.07|6106.07|0
1601043900000|2020-09-25 14:25:00|6123.61|6123.61|6139.37|6139.37|6141.54|6141.54|6123.15|6123.15|0
1601044200000|2020-09-25 14:30:00|6139.06|6139.06|6133.1|6133.1|6139.06|6139.06|6126.84|6126.84|0
1601044500000|2020-09-25 14:35:00|6132.87|6132.87|6133.36|6133.36|6133.36|6133.36|6125.19|6125.19|0
1601044800000|2020-09-25 14:40:00|6135.16|6135.16|6141.11|6141.11|6141.11|6141.11|6129.56|6129.56|0
1601045100000|2020-09-25 14:45:00|6139.31|6139.31|6135.4|6135.4|6143|6143|6135.13|6135.13|0
1601045400000|2020-09-25 14:50:00|6135.31|6135.31|6142.93|6142.93|6142.93|6142.93|6132.84|6132.84|0
1601045700000|2020-09-25 14:55:00|6143.02|6143.02|6136.05|6136.05|6143.42|6143.42|6132.46|6132.46|0
1601046000000|2020-09-25 15:00:00|6136.37|6136.37|6117.93|6117.93|6136.86|6136.86|6117.7|6117.7|0
1601046300000|2020-09-25 15:05:00|6119.73|6119.73|6118.79|6118.79|6126.8|6126.8|6118.24|6118.24|0
1601046600000|2020-09-25 15:10:00|6119.28|6119.28|6121.23|6121.23|6122.63|6122.63|6113.64|6113.64|0
1601046900000|2020-09-25 15:15:00|6121|6121|6129.23|6129.23|6129.97|6129.97|6117.9|6117.9|0
1601047200000|2020-09-25 15:20:00|6131.03|6131.03|6128.4|6128.4|6134.63|6134.63|6127.24|6127.24|0
1601047500000|2020-09-25 15:25:00|6128.17|6128.17|6133.61|6133.61|6134.81|6134.81|6124.58|6124.58|0
1601277300000|2020-09-28 07:15:00|6254.05|6254.05|6266.91|6266.91|6267.09|6267.09|6254.05|6254.05|0
1601277600000|2020-09-28 07:20:00|6264.19|6264.19|6263.01|6263.01|6264.19|6264.19|6249.79|6249.79|0
1601277900000|2020-09-28 07:25:00|6264.81|6264.81|6269.1|6269.1|6269.1|6269.1|6259.41|6259.41|0
1601278200000|2020-09-28 07:30:00|6268.93|6268.93|6269.36|6269.36|6270.81|6270.81|6261.59|6261.59|0
1601278500000|2020-09-28 07:35:00|6265.76|6265.76|6263.09|6263.09|6265.76|6265.76|6257.14|6257.14|0
1601278800000|2020-09-28 07:40:00|6263.32|6263.32|6264.24|6264.24|6265.29|6265.29|6260.65|6260.65|0
1601279100000|2020-09-28 07:45:00|6263.88|6263.88|6257.53|6257.53|6264.59|6264.59|6252.44|6252.44|0
1601279400000|2020-09-28 07:50:00|6255.73|6255.73|6244.97|6244.97|6255.73|6255.73|6244.97|6244.97|0
1601279700000|2020-09-28 07:55:00|6244.62|6244.62|6236.12|6236.12|6244.62|6244.62|6231.47|6231.47|0
1601280000000|2020-09-28 08:00:00|6236.36|6236.36|6226.73|6226.73|6236.36|6236.36|6226.73|6226.73|0
1601280300000|2020-09-28 08:05:00|6228.53|6228.53|6232|6232|6232|6232|6226.73|6226.73|0
1601280600000|2020-09-28 08:10:00|6233.8|6233.8|6225.12|6225.12|6234.11|6234.11|6222.69|6222.69|0
1601280900000|2020-09-28 08:15:00|6230.52|6230.52|6238.62|6238.62|6238.62|6238.62|6230.52|6230.52|0
1601281200000|2020-09-28 08:20:00|6240.42|6240.42|6243.37|6243.37|6245.9|6245.9|6240.42|6240.42|0
1601281500000|2020-09-28 08:25:00|6243.05|6243.05|6241.16|6241.16|6243.05|6243.05|6239.89|6239.89|0
1601281800000|2020-09-28 08:30:00|6244.76|6244.76|6244.76|6244.76|6244.76|6244.76|6240.84|6240.84|0
1601282100000|2020-09-28 08:35:00|6245.29|6245.29|6239.4|6239.4|6245.53|6245.53|6239.4|6239.4|0
1601282400000|2020-09-28 08:40:00|6237.6|6237.6|6234|6234|6237.6|6237.6|6234|6234|0
1601282700000|2020-09-28 08:45:00|6234.63|6234.63|6229.86|6229.86|6238.86|6238.86|6229.86|6229.86|0
1601283000000|2020-09-28 08:50:00|6229.77|6229.77|6223.97|6223.97|6229.77|6229.77|6223.66|6223.66|0
1601283300000|2020-09-28 08:55:00|6223.35|6223.35|6218.44|6218.44|6223.35|6223.35|6215.21|6215.21|0
1601283600000|2020-09-28 09:00:00|6219.07|6219.07|6221.08|6221.08|6221.08|6221.08|6218.75|6218.75|0
1601283900000|2020-09-28 09:05:00|6220.91|6220.91|6217.31|6217.31|6220.91|6220.91|6217.31|6217.31|0
1601284200000|2020-09-28 09:10:00|6213.71|6213.71|6216.99|6216.99|6216.99|6216.99|6213.4|6213.4|0
1601284500000|2020-09-28 09:15:00|6215.19|6215.19|6216.75|6216.75|6218.55|6218.55|6214.32|6214.32|0
1601284800000|2020-09-28 09:20:00|6218.55|6218.55|6209.78|6209.78|6218.55|6218.55|6209.78|6209.78|0
1601285100000|2020-09-28 09:25:00|6210.23|6210.23|6210.28|6210.28|6210.5|6210.5|6208.48|6208.48|0
1601285400000|2020-09-28 09:30:00|6212.08|6212.08|6210.42|6210.42|6213.88|6213.88|6210.42|6210.42|0
1601285700000|2020-09-28 09:35:00|6212.22|6212.22|6216.17|6216.17|6216.17|6216.17|6212.22|6212.22|0
1601286000000|2020-09-28 09:40:00|6215.86|6215.86|6217.5|6217.5|6219.66|6219.66|6215.86|6215.86|0
1601286300000|2020-09-28 09:45:00|6217.81|6217.81|6218.21|6218.21|6221.81|6221.81|6217.5|6217.5|0
1601286600000|2020-09-28 09:50:00|6218.52|6218.52|6224.77|6224.77|6226.57|6226.57|6218.52|6218.52|0
1601286900000|2020-09-28 09:55:00|6225.09|6225.09|6221.49|6221.49|6225.09|6225.09|6221.49|6221.49|0
1601287200000|2020-09-28 10:00:00|6221.98|6221.98|6230.79|6230.79|6230.79|6230.79|6219.93|6219.93|0
1601287500000|2020-09-28 10:05:00|6231.32|6231.32|6230.65|6230.65|6231.32|6231.32|6228.54|6228.54|0
1601287800000|2020-09-28 10:10:00|6231|6231|6230.12|6230.12|6233.05|6233.05|6227.65|6227.65|0
1601288100000|2020-09-28 10:15:00|6230.03|6230.03|6230.68|6230.68|6231.6|6231.6|6228.01|6228.01|0
1601288400000|2020-09-28 10:20:00|6230.95|6230.95|6230.13|6230.13|6230.95|6230.95|6225.38|6225.38|0
1601288700000|2020-09-28 10:25:00|6231.07|6231.07|6226.49|6226.49|6231.44|6231.44|6223.84|6223.84|0
1601289000000|2020-09-28 10:30:00|6226.22|6226.22|6229.91|6229.91|6229.91|6229.91|6226.22|6226.22|0
1601289300000|2020-09-28 10:35:00|6224.52|6224.52|6222.58|6222.58|6224.52|6224.52|6222.35|6222.35|0
1601289600000|2020-09-28 10:40:00|6226.18|6226.18|6221.96|6221.96|6227.97|6227.97|6221.96|6221.96|0
1601289900000|2020-09-28 10:45:00|6220.16|6220.16|6222.58|6222.58|6222.58|6222.58|6216.56|6216.56|0
1601290200000|2020-09-28 10:50:00|6224.38|6224.38|6226.63|6226.63|6226.63|6226.63|6223.03|6223.03|0
1601290500000|2020-09-28 10:55:00|6225.68|6225.68|6219.02|6219.02|6226.53|6226.53|6219.02|6219.02|0
1601290800000|2020-09-28 11:00:00|6220.82|6220.82|6218.98|6218.98|6221.13|6221.13|6215.74|6215.74|0
1601291100000|2020-09-28 11:05:00|6218.73|6218.73|6216.8|6216.8|6218.73|6218.73|6216.62|6216.62|0
1601291400000|2020-09-28 11:10:00|6215.01|6215.01|6207.86|6207.86|6215.01|6215.01|6207.13|6207.13|0
1601291700000|2020-09-28 11:15:00|6209.66|6209.66|6211.83|6211.83|6213.62|6213.62|6209.4|6209.4|0
1601292000000|2020-09-28 11:20:00|6213.62|6213.62|6213.73|6213.73|6215.53|6215.53|6213.62|6213.62|0
1601292300000|2020-09-28 11:25:00|6215.53|6215.53|6219.58|6219.58|6219.58|6219.58|6215.53|6215.53|0
1601292600000|2020-09-28 11:30:00|6221.37|6221.37|6222.79|6222.79|6223.35|6223.35|6221.37|6221.37|0
1601292900000|2020-09-28 11:35:00|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6222.79|6222.79|0
1601293200000|2020-09-28 11:40:00|6224.9|6224.9|6224.23|6224.23|6224.9|6224.9|6224.23|6224.23|0
1601293500000|2020-09-28 11:45:00|6223.92|6223.92|6220.82|6220.82|6223.92|6223.92|6220.82|6220.82|0
1601293800000|2020-09-28 11:50:00|6220.91|6220.91|6227.03|6227.03|6227.03|6227.03|6220.91|6220.91|0
1601294100000|2020-09-28 11:55:00|6226.79|6226.79|6230.61|6230.61|6230.93|6230.93|6226.79|6226.79|0
1601294400000|2020-09-28 12:00:00|6230.88|6230.88|6235.28|6235.28|6237.03|6237.03|6230.88|6230.88|0
1601294700000|2020-09-28 12:05:00|6237.08|6237.08|6250.6|6250.6|6250.6|6250.6|6237.08|6237.08|0
1601295000000|2020-09-28 12:10:00|6248.8|6248.8|6252.4|6252.4|6252.4|6252.4|6248.8|6248.8|0
1601295300000|2020-09-28 12:15:00|6252.65|6252.65|6261.83|6261.83|6261.83|6261.83|6252.65|6252.65|0
1601295600000|2020-09-28 12:20:00|6263.63|6263.63|6263.94|6263.94|6265.42|6265.42|6261.83|6261.83|0
1601295900000|2020-09-28 12:25:00|6267.54|6267.54|6261.52|6261.52|6267.54|6267.54|6261.2|6261.2|0
1601296200000|2020-09-28 12:30:00|6268.71|6268.71|6265.43|6265.43|6268.71|6268.71|6265.43|6265.43|0
1601296500000|2020-09-28 12:35:00|6265.88|6265.88|6269.28|6269.28|6271.08|6271.08|6264.93|6264.93|0
1601296800000|2020-09-28 12:40:00|6271.08|6271.08|6268.98|6268.98|6271.32|6271.32|6264.13|6264.13|0
1601297100000|2020-09-28 12:45:00|6268.74|6268.74|6265.05|6265.05|6268.74|6268.74|6263.25|6263.25|0
1601297400000|2020-09-28 12:50:00|6268.65|6268.65|6267.44|6267.44|6268.65|6268.65|6263.75|6263.75|0
1601297700000|2020-09-28 12:55:00|6267.93|6267.93|6258.04|6258.04|6267.93|6267.93|6257.14|6257.14|0
1601298000000|2020-09-28 13:00:00|6259.84|6259.84|6261.91|6261.91|6262.09|6262.09|6259.84|6259.84|0
1601298300000|2020-09-28 13:05:00|6258.31|6258.31|6261.81|6261.81|6262.26|6262.26|6258.31|6258.31|0
1601298600000|2020-09-28 13:10:00|6261.9|6261.9|6260.24|6260.24|6261.9|6261.9|6260.24|6260.24|0
1601298900000|2020-09-28 13:15:00|6256.65|6256.65|6256.15|6256.15|6256.65|6256.65|6254.11|6254.11|0
1601299200000|2020-09-28 13:20:00|6255.89|6255.89|6257.05|6257.05|6257.78|6257.78|6253.41|6253.41|0
1601299500000|2020-09-28 13:25:00|6255.25|6255.25|6255.72|6255.72|6255.96|6255.96|6254.17|6254.17|0
1601299800000|2020-09-28 13:30:00|6255.81|6255.81|6255.13|6255.13|6266.24|6266.24|6252.62|6252.62|0
1601300100000|2020-09-28 13:35:00|6256.93|6256.93|6252.93|6252.93|6256.93|6256.93|6251.45|6251.45|0
1601300400000|2020-09-28 13:40:00|6254.73|6254.73|6241.96|6241.96|6255.04|6255.04|6241.96|6241.96|0
1601300700000|2020-09-28 13:45:00|6245.56|6245.56|6243.76|6243.76|6252.75|6252.75|6243.76|6243.76|0
1601301000000|2020-09-28 13:50:00|6240.16|6240.16|6239.16|6239.16|6243.76|6243.76|6239.16|6239.16|0
1601301300000|2020-09-28 13:55:00|6240.96|6240.96|6249.34|6249.34|6251.14|6251.14|6240.96|6240.96|0
1601301600000|2020-09-28 14:00:00|6251.14|6251.14|6258.79|6258.79|6259.02|6259.02|6249.34|6249.34|0
1601301900000|2020-09-28 14:05:00|6257|6257|6266.3|6266.3|6267.79|6267.79|6257|6257|0
1601302200000|2020-09-28 14:10:00|6268.1|6268.1|6272.12|6272.12|6273.92|6273.92|6266.3|6266.3|0
1601302500000|2020-09-28 14:15:00|6273.92|6273.92|6275.41|6275.41|6276.89|6276.89|6273.3|6273.3|0
1601302800000|2020-09-28 14:20:00|6275.67|6275.67|6280.01|6280.01|6283.33|6283.33|6275.67|6275.67|0
1601303100000|2020-09-28 14:25:00|6278.21|6278.21|6273.08|6273.08|6281.63|6281.63|6273.08|6273.08|0
1601303400000|2020-09-28 14:30:00|6273.71|6273.71|6281.73|6281.73|6281.73|6281.73|6273.71|6273.71|0
1601303700000|2020-09-28 14:35:00|6282.05|6282.05|6279.31|6279.31|6282.05|6282.05|6279.31|6279.31|0
1601304000000|2020-09-28 14:40:00|6281.1|6281.1|6286.83|6286.83|6286.83|6286.83|6281.1|6281.1|0
1601304300000|2020-09-28 14:45:00|6287.15|6287.15|6287.33|6287.33|6290.93|6290.93|6285.17|6285.17|0
1601304600000|2020-09-28 14:50:00|6285.53|6285.53|6286.01|6286.01|6290.8|6290.8|6280.23|6280.23|0
1601304900000|2020-09-28 14:55:00|6284.21|6284.21|6288.93|6288.93|6288.93|6288.93|6283.35|6283.35|0
1601305200000|2020-09-28 15:00:00|6289.18|6289.18|6285.75|6285.75|6292.91|6292.91|6283.77|6283.77|0
1601305500000|2020-09-28 15:05:00|6283.95|6283.95|6289.8|6289.8|6290.83|6290.83|6283.64|6283.64|0
1601305800000|2020-09-28 15:10:00|6289.89|6289.89|6290.72|6290.72|6292.77|6292.77|6287.37|6287.37|0
1601306100000|2020-09-28 15:15:00|6288.92|6288.92|6293.41|6293.41|6293.94|6293.94|6288.29|6288.29|0
1601306400000|2020-09-28 15:20:00|6293.18|6293.18|6291.33|6291.33|6296.82|6296.82|6291.33|6291.33|0
1601306700000|2020-09-28 15:25:00|6291.1|6291.1|6277.96|6277.96|6295.26|6295.26|6277.96|6277.96|0
1601363700000|2020-09-29 07:15:00|6219.66|6219.66|6205.11|6205.11|6219.84|6219.84|6203.54|6203.54|0
1601364000000|2020-09-29 07:20:00|6203.31|6203.31|6222.34|6222.34|6222.34|6222.34|6200.88|6200.88|0
1601364300000|2020-09-29 07:25:00|6222.65|6222.65|6221.66|6221.66|6229.57|6229.57|6215.46|6215.46|0
1601364600000|2020-09-29 07:30:00|6218.06|6218.06|6220.52|6220.52|6220.52|6220.52|6216.92|6216.92|0
1601364900000|2020-09-29 07:35:00|6220.83|6220.83|6221.64|6221.64|6221.64|6221.64|6217.24|6217.24|0
1601365200000|2020-09-29 07:40:00|6219.84|6219.84|6216.92|6216.92|6219.84|6219.84|6216.92|6216.92|0
1601365500000|2020-09-29 07:45:00|6213.32|6213.32|6202.6|6202.6|6213.32|6213.32|6202.29|6202.29|0
1601365800000|2020-09-29 07:50:00|6199|6199|6194.78|6194.78|6202.6|6202.6|6194.78|6194.78|0
1601366100000|2020-09-29 07:55:00|6196.58|6196.58|6198.87|6198.87|6203.77|6203.77|6196.58|6196.58|0
1601366400000|2020-09-29 08:00:00|6198.6|6198.6|6186.68|6186.68|6198.6|6198.6|6181.54|6181.54|0
1601366700000|2020-09-29 08:05:00|6184.88|6184.88|6183.48|6183.48|6186.68|6186.68|6179.31|6179.31|0
1601367000000|2020-09-29 08:10:00|6183.74|6183.74|6185.36|6185.36|6185.36|6185.36|6177.54|6177.54|0
1601367300000|2020-09-29 08:15:00|6188.96|6188.96|6192.25|6192.25|6196.16|6196.16|6188.96|6188.96|0
1601367600000|2020-09-29 08:20:00|6194.05|6194.05|6194.05|6194.05|6195.84|6195.84|6194.05|6194.05|0
1601367900000|2020-09-29 08:25:00|6195.84|6195.84|6206.45|6206.45|6206.45|6206.45|6195.84|6195.84|0
1601368200000|2020-09-29 08:30:00|6206.27|6206.27|6208.15|6208.15|6214.64|6214.64|6203.85|6203.85|0
1601368500000|2020-09-29 08:35:00|6207.98|6207.98|6202.3|6202.3|6208.61|6208.61|6202.3|6202.3|0
1601368800000|2020-09-29 08:40:00|6207.7|6207.7|6199.29|6199.29|6207.7|6207.7|6197.76|6197.76|0
1601369100000|2020-09-29 08:45:00|6199.75|6199.75|6197.88|6197.88|6212.34|6212.34|6192.55|6192.55|0
1601369400000|2020-09-29 08:50:00|6199.68|6199.68|6203.28|6203.28|6206.88|6206.88|6199.68|6199.68|0
1601369700000|2020-09-29 08:55:00|6205.08|6205.08|6211.51|6211.51|6211.51|6211.51|6205.08|6205.08|0
1601370000000|2020-09-29 09:00:00|6211.05|6211.05|6212.45|6212.45|6212.45|6212.45|6205.26|6205.26|0
1601370300000|2020-09-29 09:05:00|6210.65|6210.65|6212.45|6212.45|6217.85|6217.85|6210.65|6210.65|0
1601370600000|2020-09-29 09:10:00|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1601370900000|2020-09-29 09:15:00|6201.66|6201.66|6204.52|6204.52|6204.52|6204.52|6201.66|6201.66|0
1601371200000|2020-09-29 09:20:00|6199.12|6199.12|6202.45|6202.45|6208.12|6208.12|6199.12|6199.12|0
1601371500000|2020-09-29 09:25:00|6203.71|6203.71|6206.5|6206.5|6207.31|6207.31|6203.71|6203.71|0
1601371800000|2020-09-29 09:30:00|6201.1|6201.1|6208.1|6208.1|6208.1|6208.1|6199.11|6199.11|0
1601372100000|2020-09-29 09:35:00|6209.9|6209.9|6206.3|6206.3|6209.9|6209.9|6206.3|6206.3|0
1601372400000|2020-09-29 09:40:00|6208.1|6208.1|6214.13|6214.13|6214.13|6214.13|6208.1|6208.1|0
1601372700000|2020-09-29 09:45:00|6214.62|6214.62|6206.93|6206.93|6214.62|6214.62|6206.93|6206.93|0
1601373000000|2020-09-29 09:50:00|6206.62|6206.62|6211.7|6211.7|6211.7|6211.7|6206.3|6206.3|0
1601373300000|2020-09-29 09:55:00|6210.6|6210.6|6213.17|6213.17|6214.38|6214.38|6209.57|6209.57|0
1601373600000|2020-09-29 10:00:00|6214.97|6214.97|6220.4|6220.4|6220.4|6220.4|6213.85|6213.85|0
1601373900000|2020-09-29 10:05:00|6224|6224|6224.9|6224.9|6225.8|6225.8|6222.2|6222.2|0
1601374200000|2020-09-29 10:10:00|6226.7|6226.7|6232.47|6232.47|6232.47|6232.47|6224.9|6224.9|0
1601374500000|2020-09-29 10:15:00|6232.96|6232.96|6229.42|6229.42|6233.2|6233.2|6229.42|6229.42|0
1601374800000|2020-09-29 10:20:00|6228.74|6228.74|6232.56|6232.56|6232.56|6232.56|6228.28|6228.28|0
1601375100000|2020-09-29 10:25:00|6234.36|6234.36|6239.68|6239.68|6239.68|6239.68|6232.56|6232.56|0
1601375400000|2020-09-29 10:30:00|6237.88|6237.88|6237.28|6237.28|6239.86|6239.86|6237.1|6237.1|0
1601375700000|2020-09-29 10:35:00|6237.19|6237.19|6232.3|6232.3|6237.19|6237.19|6231.61|6231.61|0
1601376000000|2020-09-29 10:40:00|6234.09|6234.09|6236.96|6236.96|6239.49|6239.49|6234.09|6234.09|0
1601376300000|2020-09-29 10:45:00|6236.73|6236.73|6229.32|6229.32|6236.73|6236.73|6227.21|6227.21|0
1601376600000|2020-09-29 10:50:00|6231.12|6231.12|6229.97|6229.97|6231.12|6231.12|6227.21|6227.21|0
1601376900000|2020-09-29 10:55:00|6231.77|6231.77|6231.92|6231.92|6232.34|6232.34|6230.54|6230.54|0
1601377200000|2020-09-29 11:00:00|6235.52|6235.52|6235.55|6235.55|6235.55|6235.55|6231.96|6231.96|0
1601377500000|2020-09-29 11:05:00|6237.35|6237.35|6249.06|6249.06|6249.06|6249.06|6237.35|6237.35|0
1601377800000|2020-09-29 11:10:00|6249.14|6249.14|6245.64|6245.64|6249.23|6249.23|6245.64|6245.64|0
1601378100000|2020-09-29 11:15:00|6247.43|6247.43|6249.06|6249.06|6249.06|6249.06|6243.92|6243.92|0
1601378400000|2020-09-29 11:20:00|6247.26|6247.26|6239.97|6239.97|6250.85|6250.85|6239.97|6239.97|0
1601378700000|2020-09-29 11:25:00|6241.77|6241.77|6241.68|6241.68|6243.48|6243.48|6239.88|6239.88|0
1601379000000|2020-09-29 11:30:00|6236.29|6236.29|6234.8|6234.8|6236.29|6236.29|6228.82|6228.82|0
1601379300000|2020-09-29 11:35:00|6231.2|6231.2|6227.29|6227.29|6231.2|6231.2|6227.29|6227.29|0
1601379600000|2020-09-29 11:40:00|6229.09|6229.09|6223.43|6223.43|6229.09|6229.09|6223.43|6223.43|0
1601379900000|2020-09-29 11:45:00|6223.34|6223.34|6219.74|6219.74|6223.34|6223.34|6216.14|6216.14|0
1601380200000|2020-09-29 11:50:00|6217.94|6217.94|6216.47|6216.47|6221.54|6221.54|6214.67|6214.67|0
1601380500000|2020-09-29 11:55:00|6216.24|6216.24|6218.44|6218.44|6219.85|6219.85|6216.24|6216.24|0
1601380800000|2020-09-29 12:00:00|6214.84|6214.84|6203.69|6203.69|6214.84|6214.84|6203.69|6203.69|0
1601381100000|2020-09-29 12:05:00|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|0
1601381400000|2020-09-29 12:10:00|6198.29|6198.29|6201.17|6201.17|6202.97|6202.97|6196.49|6196.49|0
1601381700000|2020-09-29 12:15:00|6202.97|6202.97|6201.03|6201.03|6206.57|6206.57|6201.03|6201.03|0
1601382000000|2020-09-29 12:20:00|6200.09|6200.09|6198.29|6198.29|6200.41|6200.41|6196.49|6196.49|0
1601382300000|2020-09-29 12:25:00|6196.49|6196.49|6198.42|6198.42|6198.42|6198.42|6194.37|6194.37|0
1601382600000|2020-09-29 12:30:00|6198.69|6198.69|6205.79|6205.79|6206.62|6206.62|6196.89|6196.89|0
1601382900000|2020-09-29 12:35:00|6206.03|6206.03|6206.59|6206.59|6206.59|6206.59|6205.72|6205.72|0
1601383200000|2020-09-29 12:40:00|6204.79|6204.79|6199.89|6199.89|6207.15|6207.15|6199.89|6199.89|0
1601383500000|2020-09-29 12:45:00|6199.4|6199.4|6199.56|6199.56|6200|6200|6195.8|6195.8|0
1601383800000|2020-09-29 12:50:00|6199.33|6199.33|6201.36|6201.36|6201.36|6201.36|6199.33|6199.33|0
1601384100000|2020-09-29 12:55:00|6201.6|6201.6|6196.52|6196.52|6201.6|6201.6|6196.52|6196.52|0
1601384400000|2020-09-29 13:00:00|6198.32|6198.32|6195.01|6195.01|6200.12|6200.12|6195.01|6195.01|0
1601384700000|2020-09-29 13:05:00|6194.78|6194.78|6200.09|6200.09|6200.26|6200.26|6194.78|6194.78|0
1601385000000|2020-09-29 13:10:00|6201.89|6201.89|6207.7|6207.7|6209.5|6209.5|6199.39|6199.39|0
1601385300000|2020-09-29 13:15:00|6211.3|6211.3|6218.76|6218.76|6218.76|6218.76|6207.7|6207.7|0
1601385600000|2020-09-29 13:20:00|6225.95|6225.95|6220.78|6220.78|6225.95|6225.95|6216.73|6216.73|0
1601385900000|2020-09-29 13:25:00|6218.99|6218.99|6220.27|6220.27|6222.07|6222.07|6218.25|6218.25|0
1601386200000|2020-09-29 13:30:00|6214.88|6214.88|6222.7|6222.7|6222.7|6222.7|6214.88|6214.88|0
1601386500000|2020-09-29 13:35:00|6224.5|6224.5|6235.61|6235.61|6237.41|6237.41|6223.01|6223.01|0
1601386800000|2020-09-29 13:40:00|6235.52|6235.52|6229.82|6229.82|6241.19|6241.19|6229.5|6229.5|0
1601387100000|2020-09-29 13:45:00|6228.02|6228.02|6226.01|6226.01|6232.61|6232.61|6226.01|6226.01|0
1601387400000|2020-09-29 13:50:00|6229.61|6229.61|6220.51|6220.51|6229.84|6229.84|6215.11|6215.11|0
1601387700000|2020-09-29 13:55:00|6216.91|6216.91|6230.63|6230.63|6230.63|6230.63|6214.35|6214.35|0
1601388000000|2020-09-29 14:00:00|6232.43|6232.43|6240.85|6240.85|6240.85|6240.85|6230.31|6230.31|0
1601388300000|2020-09-29 14:05:00|6240.63|6240.63|6235.6|6235.6|6240.98|6240.98|6230.43|6230.43|0
1601388600000|2020-09-29 14:10:00|6235.38|6235.38|6242.49|6242.49|6244.6|6244.6|6235.2|6235.2|0
1601388900000|2020-09-29 14:15:00|6244.29|6244.29|6248.14|6248.14|6251.74|6251.74|6240.7|6240.7|0
1601389200000|2020-09-29 14:20:00|6249.94|6249.94|6258.17|6258.17|6258.17|6258.17|6248.36|6248.36|0
1601389500000|2020-09-29 14:25:00|6258.48|6258.48|6247.02|6247.02|6263.88|6263.88|6247.02|6247.02|0
1601389800000|2020-09-29 14:30:00|6246.7|6246.7|6239.68|6239.68|6250.3|6250.3|6237.44|6237.44|0
1601390100000|2020-09-29 14:35:00|6228.88|6228.88|6225.34|6225.34|6229.11|6229.11|6223.36|6223.36|0
1601390400000|2020-09-29 14:40:00|6223.54|6223.54|6219.4|6219.4|6223.54|6223.54|6215.98|6215.98|0
1601390700000|2020-09-29 14:45:00|6217.6|6217.6|6217.73|6217.73|6221.02|6221.02|6210.22|6210.22|0
1601391000000|2020-09-29 14:50:00|6215.94|6215.94|6220.16|6220.16|6227.76|6227.76|6215.17|6215.17|0
1601391300000|2020-09-29 14:55:00|6223.76|6223.76|6227.47|6227.47|6231.06|6231.06|6223.38|6223.38|0
1601391600000|2020-09-29 15:00:00|6229.27|6229.27|6227.02|6227.02|6230.93|6230.93|6223.42|6223.42|0
1601391900000|2020-09-29 15:05:00|6225.22|6225.22|6225.04|6225.04|6232.24|6232.24|6223.24|6223.24|0
1601392200000|2020-09-29 15:10:00|6226.84|6226.84|6226.75|6226.75|6232.39|6232.39|6224.86|6224.86|0
1601392500000|2020-09-29 15:15:00|6230.35|6230.35|6223.21|6223.21|6230.35|6230.35|6223.21|6223.21|0
1601392800000|2020-09-29 15:20:00|6225|6225|6232.06|6232.06|6232.56|6232.56|6224.29|6224.29|0
1601393100000|2020-09-29 15:25:00|6230.27|6230.27|6231.46|6231.46|6234.17|6234.17|6220.89|6220.89|0
1601450100000|2020-09-30 07:15:00|6157.03|6157.03|6182.37|6182.37|6185.96|6185.96|6155.62|6155.62|0
1601450400000|2020-09-30 07:20:00|6178.77|6178.77|6172.12|6172.12|6184.17|6184.17|6163.11|6163.11|0
1601450700000|2020-09-30 07:25:00|6171.5|6171.5|6186.61|6186.61|6186.61|6186.61|6162.24|6162.24|0
1601451000000|2020-09-30 07:30:00|6186.79|6186.79|6199.25|6199.25|6206.44|6206.44|6186.79|6186.79|0
1601451300000|2020-09-30 07:35:00|6197.45|6197.45|6195.42|6195.42|6201.25|6201.25|6189.53|6189.53|0
1601451600000|2020-09-30 07:40:00|6186.43|6186.43|6164.63|6164.63|6186.43|6186.43|6164.45|6164.45|0
1601451900000|2020-09-30 07:45:00|6162.83|6162.83|6159.16|6159.16|6168.16|6168.16|6159.16|6159.16|0
1601452200000|2020-09-30 07:50:00|6155.56|6155.56|6155.13|6155.13|6160.96|6160.96|6149.71|6149.71|0
1601452500000|2020-09-30 07:55:00|6162.32|6162.32|6145.86|6145.86|6162.32|6162.32|6145.86|6145.86|0
1601452800000|2020-09-30 08:00:00|6144.06|6144.06|6149.73|6149.73|6158.73|6158.73|6141.58|6141.58|0
1601453100000|2020-09-30 08:05:00|6144.34|6144.34|6133.14|6133.14|6149.73|6149.73|6133.14|6133.14|0
1601453400000|2020-09-30 08:10:00|6134.94|6134.94|6139.39|6139.39|6146.59|6146.59|6134.94|6134.94|0
1601453700000|2020-09-30 08:15:00|6140.34|6140.34|6141.59|6141.59|6142.14|6142.14|6128.06|6128.06|0
1601454000000|2020-09-30 08:20:00|6141.13|6141.13|6135.73|6135.73|6141.13|6141.13|6135.73|6135.73|0
1601454300000|2020-09-30 08:25:00|6139.33|6139.33|6143.97|6143.97|6146.53|6146.53|6138.8|6138.8|0
1601454600000|2020-09-30 08:30:00|6149.37|6149.37|6151.17|6151.17|6152.96|6152.96|6142.17|6142.17|0
1601454900000|2020-09-30 08:35:00|6154.76|6154.76|6152.96|6152.96|6154.76|6154.76|6145.77|6145.77|0
1601455200000|2020-09-30 08:40:00|6156.56|6156.56|6165.23|6165.23|6168.83|6168.83|6149.46|6149.46|0
1601455500000|2020-09-30 08:45:00|6168.83|6168.83|6168.19|6168.19|6170.63|6170.63|6165.23|6165.23|0
1601455800000|2020-09-30 08:50:00|6171.79|6171.79|6176.54|6176.54|6179.61|6179.61|6169.99|6169.99|0
1601456100000|2020-09-30 08:55:00|6174.75|6174.75|6170.57|6170.57|6174.75|6174.75|6167.55|6167.55|0
1601456400000|2020-09-30 09:00:00|6170.79|6170.79|6177.88|6177.88|6179.37|6179.37|6169.12|6169.12|0
1601456700000|2020-09-30 09:05:00|6176.08|6176.08|6167.94|6167.94|6176.08|6176.08|6167.94|6167.94|0
1601457000000|2020-09-30 09:10:00|6169.74|6169.74|6160.15|6160.15|6169.74|6169.74|6160.15|6160.15|0
1601457300000|2020-09-30 09:15:00|6156.56|6156.56|6156.47|6156.47|6160.06|6160.06|6154.67|6154.67|0
1601457600000|2020-09-30 09:20:00|6154.67|6154.67|6149.58|6149.58|6160.38|6160.38|6149.58|6149.58|0
1601457900000|2020-09-30 09:25:00|6149.27|6149.27|6144.64|6144.64|6149.27|6149.27|6144.64|6144.64|0
1601458200000|2020-09-30 09:30:00|6141.04|6141.04|6138.93|6138.93|6146.44|6146.44|6138.93|6138.93|0
1601458500000|2020-09-30 09:35:00|6139.24|6139.24|6143.51|6143.51|6144.95|6144.95|6139.24|6139.24|0
1601458800000|2020-09-30 09:40:00|6141.71|6141.71|6138.11|6138.11|6143.51|6143.51|6138.11|6138.11|0
1601459100000|2020-09-30 09:45:00|6137.17|6137.17|6137.8|6137.8|6139.6|6139.6|6137.17|6137.17|0
1601459400000|2020-09-30 09:50:00|6141.39|6141.39|6132.84|6132.84|6141.39|6141.39|6132.84|6132.84|0
1601459700000|2020-09-30 09:55:00|6134.64|6134.64|6139.32|6139.32|6144.72|6144.72|6134.64|6134.64|0
1601460000000|2020-09-30 10:00:00|6137.52|6137.52|6134.24|6134.24|6139.32|6139.32|6134.24|6134.24|0
1601460300000|2020-09-30 10:05:00|6128.84|6128.84|6129.54|6129.54|6136.51|6136.51|6121.87|6121.87|0
1601460600000|2020-09-30 10:10:00|6127.74|6127.74|6132.48|6132.48|6136.98|6136.98|6127.74|6127.74|0
1601460900000|2020-09-30 10:15:00|6134.28|6134.28|6127.08|6127.08|6134.28|6134.28|6127.08|6127.08|0
1601461200000|2020-09-30 10:20:00|6123.48|6123.48|6123.25|6123.25|6127.08|6127.08|6123.25|6123.25|0
1601461500000|2020-09-30 10:25:00|6119.66|6119.66|6124.37|6124.37|6128.65|6128.65|6119.66|6119.66|0
1601461800000|2020-09-30 10:30:00|6126.17|6126.17|6134.22|6134.22|6136.02|6136.02|6126.17|6126.17|0
1601462100000|2020-09-30 10:35:00|6136.02|6136.02|6131.39|6131.39|6136.02|6136.02|6129.87|6129.87|0
1601462400000|2020-09-30 10:40:00|6129.59|6129.59|6134.99|6134.99|6134.99|6134.99|6129.59|6129.59|0
1601462700000|2020-09-30 10:45:00|6136.79|6136.79|6142.1|6142.1|6142.41|6142.41|6136.79|6136.79|0
1601463000000|2020-09-30 10:50:00|6142.41|6142.41|6142.14|6142.14|6142.41|6142.41|6141.83|6141.83|0
1601463300000|2020-09-30 10:55:00|6141.83|6141.83|6122.81|6122.81|6142.14|6142.14|6122.81|6122.81|0
1601463600000|2020-09-30 11:00:00|6121.01|6121.01|6129.19|6129.19|6131.18|6131.18|6117.41|6117.41|0
1601463900000|2020-09-30 11:05:00|6127.39|6127.39|6123.8|6123.8|6127.39|6127.39|6122|6122|0
1601464200000|2020-09-30 11:10:00|6123.48|6123.48|6128.25|6128.25|6128.25|6128.25|6123.17|6123.17|0
1601464500000|2020-09-30 11:15:00|6128.99|6128.99|6122.36|6122.36|6128.99|6128.99|6120.57|6120.57|0
1601464800000|2020-09-30 11:20:00|6116.97|6116.97|6119.45|6119.45|6119.45|6119.45|6116.97|6116.97|0
1601465100000|2020-09-30 11:25:00|6117.65|6117.65|6120.79|6120.79|6120.79|6120.79|6115.85|6115.85|0
1601465400000|2020-09-30 11:30:00|6121.11|6121.11|6115.89|6115.89|6121.56|6121.56|6115.71|6115.71|0
1601465700000|2020-09-30 11:35:00|6116.35|6116.35|6117.96|6117.96|6118.01|6118.01|6114.37|6114.37|0
1601466000000|2020-09-30 11:40:00|6119.76|6119.76|6125.47|6125.47|6125.47|6125.47|6119.76|6119.76|0
1601466300000|2020-09-30 11:45:00|6125.7|6125.7|6127.95|6127.95|6127.95|6127.95|6125.7|6125.7|0
1601466600000|2020-09-30 11:50:00|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1601466900000|2020-09-30 11:55:00|6124.81|6124.81|6128.5|6128.5|6128.5|6128.5|6124.81|6124.81|0
1601467200000|2020-09-30 12:00:00|6126.7|6126.7|6130.37|6130.37|6130.69|6130.69|6126.15|6126.15|0
1601467500000|2020-09-30 12:05:00|6129.46|6129.46|6123.25|6123.25|6130.37|6130.37|6119.97|6119.97|0
1601467800000|2020-09-30 12:10:00|6125.05|6125.05|6136.25|6136.25|6136.25|6136.25|6125.05|6125.05|0
1601468100000|2020-09-30 12:15:00|6132.65|6132.65|6130.76|6130.76|6136.29|6136.29|6130.67|6130.67|0
1601468400000|2020-09-30 12:20:00|6128.96|6128.96|6128.96|6128.96|6132.56|6132.56|6128.96|6128.96|0
1601468700000|2020-09-30 12:25:00|6127.16|6127.16|6132.73|6132.73|6132.73|6132.73|6127.16|6127.16|0
1601469000000|2020-09-30 12:30:00|6134.53|6134.53|6140.96|6140.96|6141.73|6141.73|6134.53|6134.53|0
1601469300000|2020-09-30 12:35:00|6139.16|6139.16|6140.96|6140.96|6140.96|6140.96|6137.36|6137.36|0
1601469600000|2020-09-30 12:40:00|6142.76|6142.76|6143.38|6143.38|6146.8|6146.8|6140.96|6140.96|0
1601469900000|2020-09-30 12:45:00|6141.58|6141.58|6141.33|6141.33|6141.58|6141.58|6139.78|6139.78|0
1601470200000|2020-09-30 12:50:00|6143.13|6143.13|6144.48|6144.48|6144.93|6144.93|6140.43|6140.43|0
1601470500000|2020-09-30 12:55:00|6140.88|6140.88|6139.13|6139.13|6144.48|6144.48|6138.9|6138.9|0
1601470800000|2020-09-30 13:00:00|6139.38|6139.38|6136.43|6136.43|6141.67|6141.67|6134.47|6134.47|0
1601471100000|2020-09-30 13:05:00|6140.03|6140.03|6146.19|6146.19|6147.99|6147.99|6139.34|6139.34|0
1601471400000|2020-09-30 13:10:00|6146.82|6146.82|6153.07|6153.07|6153.07|6153.07|6145.87|6145.87|0
1601471700000|2020-09-30 13:15:00|6151.27|6151.27|6147.24|6147.24|6151.73|6151.73|6146.01|6146.01|0
1601472000000|2020-09-30 13:20:00|6149.04|6149.04|6149.5|6149.5|6153.31|6153.31|6147.91|6147.91|0
1601472300000|2020-09-30 13:25:00|6145.91|6145.91|6151.74|6151.74|6151.74|6151.74|6141.4|6141.4|0
1601472600000|2020-09-30 13:30:00|6153.54|6153.54|6173.22|6173.22|6173.99|6173.99|6153.54|6153.54|0
1601472900000|2020-09-30 13:35:00|6169.62|6169.62|6170.02|6170.02|6170.02|6170.02|6158.6|6158.6|0
1601473200000|2020-09-30 13:40:00|6170.34|6170.34|6168.37|6168.37|6175.25|6175.25|6166.57|6166.57|0
1601473500000|2020-09-30 13:45:00|6168.06|6168.06|6174.53|6174.53|6176.33|6176.33|6163.33|6163.33|0
1601473800000|2020-09-30 13:50:00|6169.13|6169.13|6174.11|6174.11|6174.35|6174.35|6165.36|6165.36|0
1601474100000|2020-09-30 13:55:00|6172.31|6172.31|6180.09|6180.09|6180.09|6180.09|6171.32|6171.32|0
1601474400000|2020-09-30 14:00:00|6178.29|6178.29|6180.38|6180.38|6183.38|6183.38|6176.09|6176.09|0
1601474700000|2020-09-30 14:05:00|6182.18|6182.18|6176.77|6176.77|6185.78|6185.78|6171.06|6171.06|0
1601475000000|2020-09-30 14:10:00|6178.57|6178.57|6172.66|6172.66|6178.57|6178.57|6172.66|6172.66|0
1601475300000|2020-09-30 14:15:00|6170.86|6170.86|6170.44|6170.44|6173.77|6173.77|6165.6|6165.6|0
1601475600000|2020-09-30 14:20:00|6168.64|6168.64|6168.96|6168.96|6169.27|6169.27|6165.04|6165.04|0
1601475900000|2020-09-30 14:25:00|6170.76|6170.76|6170.37|6170.37|6170.76|6170.76|6166.77|6166.77|0
1601476200000|2020-09-30 14:30:00|6168.57|6168.57|6157.41|6157.41|6168.66|6168.66|6157.41|6157.41|0
1601476500000|2020-09-30 14:35:00|6157.19|6157.19|6162.03|6162.03|6163.15|6163.15|6155.14|6155.14|0
1601476800000|2020-09-30 14:40:00|6162.49|6162.49|6164.37|6164.37|6170.14|6170.14|6161.27|6161.27|0
1601477100000|2020-09-30 14:45:00|6162.57|6162.57|6164.15|6164.15|6168.29|6168.29|6162.57|6162.57|0
1601477400000|2020-09-30 14:50:00|6165.95|6165.95|6155.84|6155.84|6167.75|6167.75|6154.47|6154.47|0
1601477700000|2020-09-30 14:55:00|6154.04|6154.04|6156.97|6156.97|6156.97|6156.97|6148.47|6148.47|0
1601478000000|2020-09-30 15:00:00|6155.17|6155.17|6165.75|6165.75|6165.75|6165.75|6154.68|6154.68|0
1601478300000|2020-09-30 15:05:00|6167.55|6167.55|6162.58|6162.58|6168.27|6168.27|6159.1|6159.1|0
1601478600000|2020-09-30 15:10:00|6162.36|6162.36|6167.16|6167.16|6167.16|6167.16|6158.15|6158.15|0
1601478900000|2020-09-30 15:15:00|6167.38|6167.38|6162.54|6162.54|6167.38|6167.38|6161.85|6161.85|0
1601479200000|2020-09-30 15:20:00|6160.74|6160.74|6162.93|6162.93|6165.32|6165.32|6153.26|6153.26|0
1601479500000|2020-09-30 15:25:00|6163.01|6163.01|6146.28|6146.28|6166.13|6166.13|6146.28|6146.28|0
1601536500000|2020-10-01 07:15:00|6192.89|6192.89|6201.34|6201.34|6205.03|6205.03|6189.92|6189.92|0
1601536800000|2020-10-01 07:20:00|6195.94|6195.94|6213.93|6213.93|6217.53|6217.53|6195.94|6195.94|0
1601537100000|2020-10-01 07:25:00|6206.74|6206.74|6199.73|6199.73|6206.74|6206.74|6199.73|6199.73|0
1601537400000|2020-10-01 07:30:00|6190.73|6190.73|6185.32|6185.32|6192.87|6192.87|6174.47|6174.47|0
1601537700000|2020-10-01 07:35:00|6187.12|6187.12|6187.99|6187.99|6187.99|6187.99|6177.42|6177.42|0
1601538000000|2020-10-01 07:40:00|6187.37|6187.37|6193.57|6193.57|6196.63|6196.63|6187.37|6187.37|0
1601538300000|2020-10-01 07:45:00|6200.77|6200.77|6204.36|6204.36|6207.96|6207.96|6200.77|6200.77|0
1601538600000|2020-10-01 07:50:00|6197.17|6197.17|6204.97|6204.97|6204.97|6204.97|6196.22|6196.22|0
1601538900000|2020-10-01 07:55:00|6203.18|6203.18|6198.27|6198.27|6203.86|6203.86|6196.93|6196.93|0
1601539200000|2020-10-01 08:00:00|6198.05|6198.05|6193.73|6193.73|6198.05|6198.05|6188.65|6188.65|0
1601539500000|2020-10-01 08:05:00|6193.42|6193.42|6199.04|6199.04|6202.88|6202.88|6191.35|6191.35|0
1601539800000|2020-10-01 08:10:00|6193.64|6193.64|6184.95|6184.95|6193.64|6193.64|6184.95|6184.95|0
1601540100000|2020-10-01 08:15:00|6183.15|6183.15|6203.12|6203.12|6203.49|6203.49|6182.91|6182.91|0
1601540400000|2020-10-01 08:20:00|6203.3|6203.3|6201.36|6201.36|6211.24|6211.24|6200.82|6200.82|0
1601540700000|2020-10-01 08:25:00|6199.56|6199.56|6189.36|6189.36|6200.19|6200.19|6189.36|6189.36|0
1601541000000|2020-10-01 08:30:00|6187.56|6187.56|6180.43|6180.43|6187.76|6187.76|6175.03|6175.03|0
1601541300000|2020-10-01 08:35:00|6178.63|6178.63|6181.67|6181.67|6185.68|6185.68|6178.49|6178.49|0
1601541600000|2020-10-01 08:40:00|6179.87|6179.87|6173.56|6173.56|6180.75|6180.75|6171.76|6171.76|0
1601541900000|2020-10-01 08:45:00|6178.95|6178.95|6177.21|6177.21|6180.81|6180.81|6176.97|6176.97|0
1601542200000|2020-10-01 08:50:00|6179.01|6179.01|6183.38|6183.38|6183.69|6183.69|6177.07|6177.07|0
1601542500000|2020-10-01 08:55:00|6181.58|6181.58|6172.91|6172.91|6181.58|6181.58|6172.91|6172.91|0
1601542800000|2020-10-01 09:00:00|6173.4|6173.4|6172.25|6172.25|6176.25|6176.25|6169.47|6169.47|0
1601543100000|2020-10-01 09:05:00|6170.45|6170.45|6170.56|6170.56|6174.05|6174.05|6170.45|6170.45|0
1601543400000|2020-10-01 09:10:00|6168.77|6168.77|6168.77|6168.77|6172.36|6172.36|6165.17|6165.17|0
1601543700000|2020-10-01 09:15:00|6168.95|6168.95|6186.6|6186.6|6186.84|6186.84|6168.95|6168.95|0
1601544000000|2020-10-01 09:20:00|6188.4|6188.4|6192.13|6192.13|6192.13|6192.13|6185.03|6185.03|0
1601544300000|2020-10-01 09:25:00|6193.93|6193.93|6189.2|6189.2|6193.93|6193.93|6188.96|6188.96|0
1601544600000|2020-10-01 09:30:00|6187.4|6187.4|6180.5|6180.5|6188.03|6188.03|6180.5|6180.5|0
1601544900000|2020-10-01 09:35:00|6180.32|6180.32|6180.06|6180.06|6180.32|6180.32|6168.63|6168.63|0
1601545200000|2020-10-01 09:40:00|6181.85|6181.85|6180.14|6180.14|6181.94|6181.94|6180.14|6180.14|0
1601545500000|2020-10-01 09:45:00|6178.34|6178.34|6175.24|6175.24|6180.64|6180.64|6173.44|6173.44|0
1601545800000|2020-10-01 09:50:00|6171.64|6171.64|6175.24|6175.24|6178.84|6178.84|6171.64|6171.64|0
1601546100000|2020-10-01 09:55:00|6177.04|6177.04|6182.43|6182.43|6184.23|6184.23|6177.04|6177.04|0
1601546400000|2020-10-01 10:00:00|6186.03|6186.03|6184.05|6184.05|6187.02|6187.02|6182.25|6182.25|0
1601546700000|2020-10-01 10:05:00|6185.85|6185.85|6184.67|6184.67|6187.83|6187.83|6184.23|6184.23|0
1601547000000|2020-10-01 10:10:00|6188.27|6188.27|6182.96|6182.96|6188.27|6188.27|6182.96|6182.96|0
1601547300000|2020-10-01 10:15:00|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|0
1601547600000|2020-10-01 10:20:00|6182.65|6182.65|6178.77|6178.77|6183.28|6183.28|6178.77|6178.77|0
1601547900000|2020-10-01 10:25:00|6176.97|6176.97|6184.17|6184.17|6185.97|6185.97|6176.97|6176.97|0
1601548200000|2020-10-01 10:30:00|6182.37|6182.37|6183.28|6183.28|6183.28|6183.28|6182.37|6182.37|0
1601548500000|2020-10-01 10:35:00|6185.08|6185.08|6186.42|6186.42|6186.42|6186.42|6184.62|6184.62|0
1601548800000|2020-10-01 10:40:00|6188.22|6188.22|6182.64|6182.64|6188.22|6188.22|6182.64|6182.64|0
1601549100000|2020-10-01 10:45:00|6179.04|6179.04|6171.84|6171.84|6179.04|6179.04|6171.84|6171.84|0
1601549400000|2020-10-01 10:50:00|6173.64|6173.64|6173.64|6173.64|6173.64|6173.64|6171.84|6171.84|0
1601549700000|2020-10-01 10:55:00|6175.44|6175.44|6174.27|6174.27|6179.04|6179.04|6174.27|6174.27|0
1601550000000|2020-10-01 11:00:00|6173.95|6173.95|6177.73|6177.73|6179.26|6179.26|6173.64|6173.64|0
1601550300000|2020-10-01 11:05:00|6175.93|6175.93|6167.7|6167.7|6177.73|6177.73|6167.7|6167.7|0
1601550600000|2020-10-01 11:10:00|6169.5|6169.5|6164.73|6164.73|6169.81|6169.81|6159.02|6159.02|0
1601550900000|2020-10-01 11:15:00|6164.91|6164.91|6145.12|6145.12|6166.79|6166.79|6145.12|6145.12|0
1601551200000|2020-10-01 11:20:00|6143.32|6143.32|6142.78|6142.78|6144.58|6144.58|6140.98|6140.98|0
1601551500000|2020-10-01 11:25:00|6139.18|6139.18|6139.11|6139.11|6143.46|6143.46|6135.51|6135.51|0
1601551800000|2020-10-01 11:30:00|6142.71|6142.71|6140.98|6140.98|6144.75|6144.75|6140.91|6140.91|0
1601552100000|2020-10-01 11:35:00|6137.38|6137.38|6133.1|6133.1|6139.18|6139.18|6133.1|6133.1|0
1601552400000|2020-10-01 11:40:00|6127.7|6127.7|6131.3|6131.3|6131.3|6131.3|6120.51|6120.51|0
1601552700000|2020-10-01 11:45:00|6131.62|6131.62|6123.92|6123.92|6131.62|6131.62|6117.97|6117.97|0
1601553000000|2020-10-01 11:50:00|6122.12|6122.12|6124.79|6124.79|6126.85|6126.85|6119.39|6119.39|0
1601553300000|2020-10-01 11:55:00|6125.03|6125.03|6129.68|6129.68|6136.72|6136.72|6124.77|6124.77|0
1601553600000|2020-10-01 12:00:00|6129.86|6129.86|6126.83|6126.83|6129.86|6129.86|6126.26|6126.26|0
1601553900000|2020-10-01 12:05:00|6125.03|6125.03|6123.9|6123.9|6125.97|6125.97|6122.1|6122.1|0
1601554200000|2020-10-01 12:10:00|6125.7|6125.7|6123.64|6123.64|6125.88|6125.88|6121.39|6121.39|0
1601554500000|2020-10-01 12:15:00|6123.01|6123.01|6121.98|6121.98|6125.13|6125.13|6121.53|6121.53|0
1601554800000|2020-10-01 12:20:00|6118.39|6118.39|6113.63|6113.63|6118.39|6118.39|6110.03|6110.03|0
1601555100000|2020-10-01 12:25:00|6111.83|6111.83|6119.94|6119.94|6119.94|6119.94|6111.2|6111.2|0
1601555400000|2020-10-01 12:30:00|6119.48|6119.48|6109.22|6109.22|6119.48|6119.48|6107.11|6107.11|0
1601555700000|2020-10-01 12:35:00|6109.05|6109.05|6114.44|6114.44|6114.44|6114.44|6109.05|6109.05|0
1601556000000|2020-10-01 12:40:00|6114.2|6114.2|6108.8|6108.8|6114.2|6114.2|6108.55|6108.55|0
1601556300000|2020-10-01 12:45:00|6107|6107|6108.55|6108.55|6108.55|6108.55|6106.75|6106.75|0
1601556600000|2020-10-01 12:50:00|6110.35|6110.35|6107.92|6107.92|6110.35|6110.35|6106.75|6106.75|0
1601556900000|2020-10-01 12:55:00|6108.65|6108.65|6106|6106|6112.62|6112.62|6105.42|6105.42|0
1601557200000|2020-10-01 13:00:00|6105.82|6105.82|6117.87|6117.87|6120.22|6120.22|6105.82|6105.82|0
1601557500000|2020-10-01 13:05:00|6121.47|6121.47|6122.23|6122.23|6126.51|6126.51|6114.85|6114.85|0
1601557800000|2020-10-01 13:10:00|6122.68|6122.68|6122.84|6122.84|6134.3|6134.3|6122.68|6122.68|0
1601558100000|2020-10-01 13:15:00|6122.29|6122.29|6117.51|6117.51|6126.68|6126.68|6117.51|6117.51|0
1601558400000|2020-10-01 13:20:00|6117.42|6117.42|6129.49|6129.49|6129.49|6129.49|6117.16|6117.16|0
1601558700000|2020-10-01 13:25:00|6129.4|6129.4|6133.04|6133.04|6136.64|6136.64|6129.13|6129.13|0
1601559000000|2020-10-01 13:30:00|6134.84|6134.84|6143.18|6143.18|6145.21|6145.21|6134.84|6134.84|0
1601559300000|2020-10-01 13:35:00|6143.41|6143.41|6151.44|6151.44|6153.71|6153.71|6143.41|6143.41|0
1601559600000|2020-10-01 13:40:00|6156.84|6156.84|6150|6150|6164.48|6164.48|6150|6150|0
1601559900000|2020-10-01 13:45:00|6149.91|6149.91|6140.6|6140.6|6149.91|6149.91|6140.6|6140.6|0
1601560200000|2020-10-01 13:50:00|6142.4|6142.4|6138.15|6138.15|6144.2|6144.2|6138.15|6138.15|0
1601560500000|2020-10-01 13:55:00|6138.42|6138.42|6138.11|6138.11|6140|6140|6131.4|6131.4|0
1601560800000|2020-10-01 14:00:00|6134.51|6134.51|6121.23|6121.23|6137.87|6137.87|6121.23|6121.23|0
1601561100000|2020-10-01 14:05:00|6119.43|6119.43|6108.17|6108.17|6120.97|6120.97|6107.99|6107.99|0
1601561400000|2020-10-01 14:10:00|6106.37|6106.37|6115.31|6115.31|6115.31|6115.31|6102.96|6102.96|0
1601561700000|2020-10-01 14:15:00|6118.91|6118.91|6134.15|6134.15|6137.74|6137.74|6118.91|6118.91|0
1601562000000|2020-10-01 14:20:00|6130.55|6130.55|6129.28|6129.28|6133.15|6133.15|6127.04|6127.04|0
1601562300000|2020-10-01 14:25:00|6127.48|6127.48|6139.94|6139.94|6141.26|6141.26|6127.48|6127.48|0
1601562600000|2020-10-01 14:30:00|6136.34|6136.34|6144.03|6144.03|6144.03|6144.03|6132.34|6132.34|0
1601562900000|2020-10-01 14:35:00|6144.21|6144.21|6154.09|6154.09|6154.09|6154.09|6143.47|6143.47|0
1601563200000|2020-10-01 14:40:00|6155.89|6155.89|6154.75|6154.75|6159.75|6159.75|6152.11|6152.11|0
1601563500000|2020-10-01 14:45:00|6158.35|6158.35|6156.31|6156.31|6161.79|6161.79|6154.33|6154.33|0
1601563800000|2020-10-01 14:50:00|6154.51|6154.51|6155.57|6155.57|6159.21|6159.21|6154.51|6154.51|0
1601564100000|2020-10-01 14:55:00|6159.17|6159.17|6149.12|6149.12|6160.97|6160.97|6145.52|6145.52|0
1601564400000|2020-10-01 15:00:00|6148.87|6148.87|6159.19|6159.19|6164.67|6164.67|6148.87|6148.87|0
1601564700000|2020-10-01 15:05:00|6157.39|6157.39|6141.54|6141.54|6157.39|6157.39|6140.61|6140.61|0
1601565000000|2020-10-01 15:10:00|6141.22|6141.22|6145.48|6145.48|6145.48|6145.48|6139.16|6139.16|0
1601565300000|2020-10-01 15:15:00|6147.28|6147.28|6138.37|6138.37|6147.59|6147.59|6138.37|6138.37|0
1601565600000|2020-10-01 15:20:00|6140.17|6140.17|6130.43|6130.43|6142.24|6142.24|6130.43|6130.43|0
1601565900000|2020-10-01 15:25:00|6130.52|6130.52|6143.88|6143.88|6143.88|6143.88|6130.33|6130.33|0
1601536500000|2020-10-01 07:15:00|6192.89|6192.89|6201.34|6201.34|6205.03|6205.03|6189.92|6189.92|0
1601536800000|2020-10-01 07:20:00|6195.94|6195.94|6213.93|6213.93|6217.53|6217.53|6195.94|6195.94|0
1601537100000|2020-10-01 07:25:00|6206.74|6206.74|6199.73|6199.73|6206.74|6206.74|6199.73|6199.73|0
1601537400000|2020-10-01 07:30:00|6190.73|6190.73|6185.32|6185.32|6192.87|6192.87|6174.47|6174.47|0
1601537700000|2020-10-01 07:35:00|6187.12|6187.12|6187.99|6187.99|6187.99|6187.99|6177.42|6177.42|0
1601538000000|2020-10-01 07:40:00|6187.37|6187.37|6193.57|6193.57|6196.63|6196.63|6187.37|6187.37|0
1601538300000|2020-10-01 07:45:00|6200.77|6200.77|6204.36|6204.36|6207.96|6207.96|6200.77|6200.77|0
1601538600000|2020-10-01 07:50:00|6197.17|6197.17|6204.97|6204.97|6204.97|6204.97|6196.22|6196.22|0
1601538900000|2020-10-01 07:55:00|6203.18|6203.18|6198.27|6198.27|6203.86|6203.86|6196.93|6196.93|0
1601539200000|2020-10-01 08:00:00|6198.05|6198.05|6193.73|6193.73|6198.05|6198.05|6188.65|6188.65|0
1601539500000|2020-10-01 08:05:00|6193.42|6193.42|6199.04|6199.04|6202.88|6202.88|6191.35|6191.35|0
1601539800000|2020-10-01 08:10:00|6193.64|6193.64|6184.95|6184.95|6193.64|6193.64|6184.95|6184.95|0
1601540100000|2020-10-01 08:15:00|6183.15|6183.15|6203.12|6203.12|6203.49|6203.49|6182.91|6182.91|0
1601540400000|2020-10-01 08:20:00|6203.3|6203.3|6201.36|6201.36|6211.24|6211.24|6200.82|6200.82|0
1601540700000|2020-10-01 08:25:00|6199.56|6199.56|6189.36|6189.36|6200.19|6200.19|6189.36|6189.36|0
1601541000000|2020-10-01 08:30:00|6187.56|6187.56|6180.43|6180.43|6187.76|6187.76|6175.03|6175.03|0
1601541300000|2020-10-01 08:35:00|6178.63|6178.63|6181.67|6181.67|6185.68|6185.68|6178.49|6178.49|0
1601541600000|2020-10-01 08:40:00|6179.87|6179.87|6173.56|6173.56|6180.75|6180.75|6171.76|6171.76|0
1601541900000|2020-10-01 08:45:00|6178.95|6178.95|6177.21|6177.21|6180.81|6180.81|6176.97|6176.97|0
1601542200000|2020-10-01 08:50:00|6179.01|6179.01|6183.38|6183.38|6183.69|6183.69|6177.07|6177.07|0
1601542500000|2020-10-01 08:55:00|6181.58|6181.58|6172.91|6172.91|6181.58|6181.58|6172.91|6172.91|0
1601542800000|2020-10-01 09:00:00|6173.4|6173.4|6172.25|6172.25|6176.25|6176.25|6169.47|6169.47|0
1601543100000|2020-10-01 09:05:00|6170.45|6170.45|6170.56|6170.56|6174.05|6174.05|6170.45|6170.45|0
1601543400000|2020-10-01 09:10:00|6168.77|6168.77|6168.77|6168.77|6172.36|6172.36|6165.17|6165.17|0
1601543700000|2020-10-01 09:15:00|6168.95|6168.95|6186.6|6186.6|6186.84|6186.84|6168.95|6168.95|0
1601544000000|2020-10-01 09:20:00|6188.4|6188.4|6192.13|6192.13|6192.13|6192.13|6185.03|6185.03|0
1601544300000|2020-10-01 09:25:00|6193.93|6193.93|6189.2|6189.2|6193.93|6193.93|6188.96|6188.96|0
1601544600000|2020-10-01 09:30:00|6187.4|6187.4|6180.5|6180.5|6188.03|6188.03|6180.5|6180.5|0
1601544900000|2020-10-01 09:35:00|6180.32|6180.32|6180.06|6180.06|6180.32|6180.32|6168.63|6168.63|0
1601545200000|2020-10-01 09:40:00|6181.85|6181.85|6180.14|6180.14|6181.94|6181.94|6180.14|6180.14|0
1601545500000|2020-10-01 09:45:00|6178.34|6178.34|6175.24|6175.24|6180.64|6180.64|6173.44|6173.44|0
1601545800000|2020-10-01 09:50:00|6171.64|6171.64|6175.24|6175.24|6178.84|6178.84|6171.64|6171.64|0
1601546100000|2020-10-01 09:55:00|6177.04|6177.04|6182.43|6182.43|6184.23|6184.23|6177.04|6177.04|0
1601546400000|2020-10-01 10:00:00|6186.03|6186.03|6184.05|6184.05|6187.02|6187.02|6182.25|6182.25|0
1601546700000|2020-10-01 10:05:00|6185.85|6185.85|6184.67|6184.67|6187.83|6187.83|6184.23|6184.23|0
1601547000000|2020-10-01 10:10:00|6188.27|6188.27|6182.96|6182.96|6188.27|6188.27|6182.96|6182.96|0
1601547300000|2020-10-01 10:15:00|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|6182.02|0
1601547600000|2020-10-01 10:20:00|6182.65|6182.65|6178.77|6178.77|6183.28|6183.28|6178.77|6178.77|0
1601547900000|2020-10-01 10:25:00|6176.97|6176.97|6184.17|6184.17|6185.97|6185.97|6176.97|6176.97|0
1601548200000|2020-10-01 10:30:00|6182.37|6182.37|6183.28|6183.28|6183.28|6183.28|6182.37|6182.37|0
1601548500000|2020-10-01 10:35:00|6185.08|6185.08|6186.42|6186.42|6186.42|6186.42|6184.62|6184.62|0
1601548800000|2020-10-01 10:40:00|6188.22|6188.22|6182.64|6182.64|6188.22|6188.22|6182.64|6182.64|0
1601549100000|2020-10-01 10:45:00|6179.04|6179.04|6171.84|6171.84|6179.04|6179.04|6171.84|6171.84|0
1601549400000|2020-10-01 10:50:00|6173.64|6173.64|6173.64|6173.64|6173.64|6173.64|6171.84|6171.84|0
1601549700000|2020-10-01 10:55:00|6175.44|6175.44|6174.27|6174.27|6179.04|6179.04|6174.27|6174.27|0
1601550000000|2020-10-01 11:00:00|6173.95|6173.95|6177.73|6177.73|6179.26|6179.26|6173.64|6173.64|0
1601550300000|2020-10-01 11:05:00|6175.93|6175.93|6167.7|6167.7|6177.73|6177.73|6167.7|6167.7|0
1601550600000|2020-10-01 11:10:00|6169.5|6169.5|6164.73|6164.73|6169.81|6169.81|6159.02|6159.02|0
1601550900000|2020-10-01 11:15:00|6164.91|6164.91|6145.12|6145.12|6166.79|6166.79|6145.12|6145.12|0
1601551200000|2020-10-01 11:20:00|6143.32|6143.32|6142.78|6142.78|6144.58|6144.58|6140.98|6140.98|0
1601551500000|2020-10-01 11:25:00|6139.18|6139.18|6139.11|6139.11|6143.46|6143.46|6135.51|6135.51|0
1601551800000|2020-10-01 11:30:00|6142.71|6142.71|6140.98|6140.98|6144.75|6144.75|6140.91|6140.91|0
1601552100000|2020-10-01 11:35:00|6137.38|6137.38|6133.1|6133.1|6139.18|6139.18|6133.1|6133.1|0
1601552400000|2020-10-01 11:40:00|6127.7|6127.7|6131.3|6131.3|6131.3|6131.3|6120.51|6120.51|0
1601552700000|2020-10-01 11:45:00|6131.62|6131.62|6123.92|6123.92|6131.62|6131.62|6117.97|6117.97|0
1601553000000|2020-10-01 11:50:00|6122.12|6122.12|6124.79|6124.79|6126.85|6126.85|6119.39|6119.39|0
1601553300000|2020-10-01 11:55:00|6125.03|6125.03|6129.68|6129.68|6136.72|6136.72|6124.77|6124.77|0
1601553600000|2020-10-01 12:00:00|6129.86|6129.86|6126.83|6126.83|6129.86|6129.86|6126.26|6126.26|0
1601553900000|2020-10-01 12:05:00|6125.03|6125.03|6123.9|6123.9|6125.97|6125.97|6122.1|6122.1|0
1601554200000|2020-10-01 12:10:00|6125.7|6125.7|6123.64|6123.64|6125.88|6125.88|6121.39|6121.39|0
1601554500000|2020-10-01 12:15:00|6123.01|6123.01|6121.98|6121.98|6125.13|6125.13|6121.53|6121.53|0
1601554800000|2020-10-01 12:20:00|6118.39|6118.39|6113.63|6113.63|6118.39|6118.39|6110.03|6110.03|0
1601555100000|2020-10-01 12:25:00|6111.83|6111.83|6119.94|6119.94|6119.94|6119.94|6111.2|6111.2|0
1601555400000|2020-10-01 12:30:00|6119.48|6119.48|6109.22|6109.22|6119.48|6119.48|6107.11|6107.11|0
1601555700000|2020-10-01 12:35:00|6109.05|6109.05|6114.44|6114.44|6114.44|6114.44|6109.05|6109.05|0
1601556000000|2020-10-01 12:40:00|6114.2|6114.2|6108.8|6108.8|6114.2|6114.2|6108.55|6108.55|0
1601556300000|2020-10-01 12:45:00|6107|6107|6108.55|6108.55|6108.55|6108.55|6106.75|6106.75|0
1601556600000|2020-10-01 12:50:00|6110.35|6110.35|6107.92|6107.92|6110.35|6110.35|6106.75|6106.75|0
1601556900000|2020-10-01 12:55:00|6108.65|6108.65|6106|6106|6112.62|6112.62|6105.42|6105.42|0
1601557200000|2020-10-01 13:00:00|6105.82|6105.82|6117.87|6117.87|6120.22|6120.22|6105.82|6105.82|0
1601557500000|2020-10-01 13:05:00|6121.47|6121.47|6122.23|6122.23|6126.51|6126.51|6114.85|6114.85|0
1601557800000|2020-10-01 13:10:00|6122.68|6122.68|6122.84|6122.84|6134.3|6134.3|6122.68|6122.68|0
1601558100000|2020-10-01 13:15:00|6122.29|6122.29|6117.51|6117.51|6126.68|6126.68|6117.51|6117.51|0
1601558400000|2020-10-01 13:20:00|6117.42|6117.42|6129.49|6129.49|6129.49|6129.49|6117.16|6117.16|0
1601558700000|2020-10-01 13:25:00|6129.4|6129.4|6133.04|6133.04|6136.64|6136.64|6129.13|6129.13|0
1601559000000|2020-10-01 13:30:00|6134.84|6134.84|6143.18|6143.18|6145.21|6145.21|6134.84|6134.84|0
1601559300000|2020-10-01 13:35:00|6143.41|6143.41|6151.44|6151.44|6153.71|6153.71|6143.41|6143.41|0
1601559600000|2020-10-01 13:40:00|6156.84|6156.84|6150|6150|6164.48|6164.48|6150|6150|0
1601559900000|2020-10-01 13:45:00|6149.91|6149.91|6140.6|6140.6|6149.91|6149.91|6140.6|6140.6|0
1601560200000|2020-10-01 13:50:00|6142.4|6142.4|6138.15|6138.15|6144.2|6144.2|6138.15|6138.15|0
1601560500000|2020-10-01 13:55:00|6138.42|6138.42|6138.11|6138.11|6140|6140|6131.4|6131.4|0
1601560800000|2020-10-01 14:00:00|6134.51|6134.51|6121.23|6121.23|6137.87|6137.87|6121.23|6121.23|0
1601561100000|2020-10-01 14:05:00|6119.43|6119.43|6108.17|6108.17|6120.97|6120.97|6107.99|6107.99|0
1601561400000|2020-10-01 14:10:00|6106.37|6106.37|6115.31|6115.31|6115.31|6115.31|6102.96|6102.96|0
1601561700000|2020-10-01 14:15:00|6118.91|6118.91|6134.15|6134.15|6137.74|6137.74|6118.91|6118.91|0
1601562000000|2020-10-01 14:20:00|6130.55|6130.55|6129.28|6129.28|6133.15|6133.15|6127.04|6127.04|0
1601562300000|2020-10-01 14:25:00|6127.48|6127.48|6139.94|6139.94|6141.26|6141.26|6127.48|6127.48|0
1601562600000|2020-10-01 14:30:00|6136.34|6136.34|6144.03|6144.03|6144.03|6144.03|6132.34|6132.34|0
1601562900000|2020-10-01 14:35:00|6144.21|6144.21|6154.09|6154.09|6154.09|6154.09|6143.47|6143.47|0
1601563200000|2020-10-01 14:40:00|6155.89|6155.89|6154.75|6154.75|6159.75|6159.75|6152.11|6152.11|0
1601563500000|2020-10-01 14:45:00|6158.35|6158.35|6156.31|6156.31|6161.79|6161.79|6154.33|6154.33|0
1601563800000|2020-10-01 14:50:00|6154.51|6154.51|6155.57|6155.57|6159.21|6159.21|6154.51|6154.51|0
1601564100000|2020-10-01 14:55:00|6159.17|6159.17|6149.12|6149.12|6160.97|6160.97|6145.52|6145.52|0
1601564400000|2020-10-01 15:00:00|6148.87|6148.87|6159.19|6159.19|6164.67|6164.67|6148.87|6148.87|0
1601564700000|2020-10-01 15:05:00|6157.39|6157.39|6141.54|6141.54|6157.39|6157.39|6140.61|6140.61|0
1601565000000|2020-10-01 15:10:00|6141.22|6141.22|6145.48|6145.48|6145.48|6145.48|6139.16|6139.16|0
1601565300000|2020-10-01 15:15:00|6147.28|6147.28|6138.37|6138.37|6147.59|6147.59|6138.37|6138.37|0
1601565600000|2020-10-01 15:20:00|6140.17|6140.17|6130.43|6130.43|6142.24|6142.24|6130.43|6130.43|0
1601565900000|2020-10-01 15:25:00|6130.52|6130.52|6143.88|6143.88|6143.88|6143.88|6130.33|6130.33|0
1601622900000|2020-10-02 07:15:00|6065.91|6065.91|6078.5|6078.5|6082.1|6082.1|6065.91|6065.91|0
1601623200000|2020-10-02 07:20:00|6074.9|6074.9|6080.07|6080.07|6089.07|6089.07|6071.3|6071.3|0
1601623500000|2020-10-02 07:25:00|6083.67|6083.67|6086.41|6086.41|6087.58|6087.58|6080.07|6080.07|0
1601623800000|2020-10-02 07:30:00|6090.01|6090.01|6110.11|6110.11|6110.11|6110.11|6090.01|6090.01|0
1601624100000|2020-10-02 07:35:00|6106.51|6106.51|6104.72|6104.72|6106.51|6106.51|6095.72|6095.72|0
1601624400000|2020-10-02 07:40:00|6101.77|6101.77|6094.38|6094.38|6101.77|6101.77|6092.89|6092.89|0
1601624700000|2020-10-02 07:45:00|6094.06|6094.06|6090.53|6090.53|6094.06|6094.06|6085.02|6085.02|0
1601625000000|2020-10-02 07:50:00|6090.44|6090.44|6097.54|6097.54|6103.2|6103.2|6090.44|6090.44|0
1601625300000|2020-10-02 07:55:00|6102.93|6102.93|6092.24|6092.24|6102.93|6102.93|6089.3|6089.3|0
1601625600000|2020-10-02 08:00:00|6092.42|6092.42|6103.18|6103.18|6103.4|6103.4|6092.42|6092.42|0
1601625900000|2020-10-02 08:05:00|6103.63|6103.63|6108.84|6108.84|6114.24|6114.24|6103.63|6103.63|0
1601626200000|2020-10-02 08:10:00|6109.53|6109.53|6110.17|6110.17|6111.24|6111.24|6100.27|6100.27|0
1601626500000|2020-10-02 08:15:00|6109.43|6109.43|6112.85|6112.85|6116.63|6116.63|6107.63|6107.63|0
1601626800000|2020-10-02 08:20:00|6118.25|6118.25|6128.3|6128.3|6128.3|6128.3|6118.25|6118.25|0
1601627100000|2020-10-02 08:25:00|6129.28|6129.28|6134.78|6134.78|6141.97|6141.97|6129.28|6129.28|0
1601627400000|2020-10-02 08:30:00|6134.46|6134.46|6132.4|6132.4|6134.46|6134.46|6128.8|6128.8|0
1601627700000|2020-10-02 08:35:00|6136|6136|6132.87|6132.87|6136.71|6136.71|6132.87|6132.87|0
1601628000000|2020-10-02 08:40:00|6132.78|6132.78|6129.15|6129.15|6132.96|6132.96|6127.35|6127.35|0
1601628300000|2020-10-02 08:45:00|6130.95|6130.95|6125.55|6125.55|6130.95|6130.95|6125.55|6125.55|0
1601628600000|2020-10-02 08:50:00|6125.78|6125.78|6118.83|6118.83|6128.28|6128.28|6118.83|6118.83|0
1601628900000|2020-10-02 08:55:00|6118.34|6118.34|6120.35|6120.35|6120.35|6120.35|6118.09|6118.09|0
1601629200000|2020-10-02 09:00:00|6107.76|6107.76|6107.49|6107.49|6109.29|6109.29|6107.49|6107.49|0
1601629500000|2020-10-02 09:05:00|6107.18|6107.18|6109.62|6109.62|6109.62|6109.62|6104.23|6104.23|0
1601629800000|2020-10-02 09:10:00|6109.87|6109.87|6105.78|6105.78|6109.87|6109.87|6105.78|6105.78|0
1601630100000|2020-10-02 09:15:00|6105.46|6105.46|6105.78|6105.78|6107.26|6107.26|6103.67|6103.67|0
1601630400000|2020-10-02 09:20:00|6103.98|6103.98|6099.21|6099.21|6104.61|6104.61|6099.21|6099.21|0
1601630700000|2020-10-02 09:25:00|6093.81|6093.81|6088.1|6088.1|6093.81|6093.81|6082.71|6082.71|0
1601631000000|2020-10-02 09:30:00|6089.9|6089.9|6088.1|6088.1|6093.5|6093.5|6088.1|6088.1|0
1601631300000|2020-10-02 09:35:00|6084.51|6084.51|6073.69|6073.69|6084.51|6084.51|6073.69|6073.69|0
1601631600000|2020-10-02 09:40:00|6075.49|6075.49|6073.34|6073.34|6075.49|6075.49|6067.94|6067.94|0
1601631900000|2020-10-02 09:45:00|6072.23|6072.23|6065.56|6065.56|6072.23|6072.23|6060.79|6060.79|0
1601632200000|2020-10-02 09:50:00|6065.25|6065.25|6069.16|6069.16|6069.16|6069.16|6059.99|6059.99|0
1601632500000|2020-10-02 09:55:00|6069.34|6069.34|6062.46|6062.46|6069.66|6069.66|6060.66|6060.66|0
1601632800000|2020-10-02 10:00:00|6064.26|6064.26|6062.3|6062.3|6064.26|6064.26|6054.57|6054.57|0
1601633100000|2020-10-02 10:05:00|6061.81|6061.81|6059.76|6059.76|6063.36|6063.36|6057.96|6057.96|0
1601633400000|2020-10-02 10:10:00|6059.94|6059.94|6052.74|6052.74|6060.29|6060.29|6052.74|6052.74|0
1601633700000|2020-10-02 10:15:00|6049.15|6049.15|6049.75|6049.75|6049.75|6049.75|6041.95|6041.95|0
1601634000000|2020-10-02 10:20:00|6047.95|6047.95|6047.41|6047.41|6047.95|6047.95|6047.41|6047.41|0
1601634300000|2020-10-02 10:25:00|6045.62|6045.62|6062.03|6062.03|6067.52|6067.52|6045.62|6045.62|0
1601634600000|2020-10-02 10:30:00|6061.85|6061.85|6061.71|6061.71|6061.85|6061.85|6061.27|6061.27|0
1601634900000|2020-10-02 10:35:00|6061.48|6061.48|6061.75|6061.75|6067.15|6067.15|6059.95|6059.95|0
1601635200000|2020-10-02 10:40:00|6061.98|6061.98|6066.94|6066.94|6066.94|6066.94|6061.09|6061.09|0
1601635500000|2020-10-02 10:45:00|6067.16|6067.16|6053.89|6053.89|6067.39|6067.39|6052.09|6052.09|0
1601635800000|2020-10-02 10:50:00|6059.29|6059.29|6064.68|6064.68|6068.28|6068.28|6059.29|6059.29|0
1601636100000|2020-10-02 10:55:00|6064|6064|6060.67|6060.67|6064|6064|6056.81|6056.81|0
1601636400000|2020-10-02 11:00:00|6055.27|6055.27|6055.45|6055.45|6059.36|6059.36|6053.65|6053.65|0
1601636700000|2020-10-02 11:05:00|6053.65|6053.65|6051.36|6051.36|6053.65|6053.65|6049.56|6049.56|0
1601637000000|2020-10-02 11:10:00|6052.27|6052.27|6053.26|6053.26|6056.5|6056.5|6051.37|6051.37|0
1601637300000|2020-10-02 11:15:00|6053.5|6053.5|6042.34|6042.34|6053.5|6053.5|6040.37|6040.37|0
1601637600000|2020-10-02 11:20:00|6042.43|6042.43|6044.55|6044.55|6044.55|6044.55|6042.43|6042.43|0
1601637900000|2020-10-02 11:25:00|6044.28|6044.28|6041.03|6041.03|6044.28|6044.28|6041.03|6041.03|0
1601638200000|2020-10-02 11:30:00|6037.43|6037.43|6041.3|6041.3|6053.98|6053.98|6037.43|6037.43|0
1601638500000|2020-10-02 11:35:00|6043.1|6043.1|6042.61|6042.61|6044.9|6044.9|6039.13|6039.13|0
1601638800000|2020-10-02 11:40:00|6042.17|6042.17|6033.5|6033.5|6042.17|6042.17|6032.82|6032.82|0
1601639100000|2020-10-02 11:45:00|6035.3|6035.3|6032.82|6032.82|6035.3|6035.3|6032.82|6032.82|0
1601639400000|2020-10-02 11:50:00|6034.62|6034.62|6029.79|6029.79|6038.22|6038.22|6029.22|6029.22|0
1601639700000|2020-10-02 11:55:00|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6026.19|6026.19|0
1601640000000|2020-10-02 12:00:00|6026.19|6026.19|6024.39|6024.39|6026.19|6026.19|6020.8|6020.8|0
1601640300000|2020-10-02 12:05:00|6024.66|6024.66|6024.27|6024.27|6024.75|6024.75|6024.27|6024.27|0
1601640600000|2020-10-02 12:10:00|6024.05|6024.05|6027.15|6027.15|6031.24|6031.24|6024.05|6024.05|0
1601640900000|2020-10-02 12:15:00|6026.66|6026.66|6028.46|6028.46|6028.46|6028.46|6026.66|6026.66|0
1601641200000|2020-10-02 12:20:00|6030.26|6030.26|6032.06|6032.06|6037.46|6037.46|6030.26|6030.26|0
1601641500000|2020-10-02 12:25:00|6028.46|6028.46|6032.55|6032.55|6032.55|6032.55|6026.84|6026.84|0
1601641800000|2020-10-02 12:30:00|6028.95|6028.95|6037.47|6037.47|6037.47|6037.47|6023.56|6023.56|0
1601642100000|2020-10-02 12:35:00|6036.84|6036.84|6034.23|6034.23|6036.84|6036.84|6030.63|6030.63|0
1601642400000|2020-10-02 12:40:00|6033.92|6033.92|6034.27|6034.27|6035.49|6035.49|6033.69|6033.69|0
1601642700000|2020-10-02 12:45:00|6034|6034|6032.43|6032.43|6034.09|6034.09|6029.15|6029.15|0
1601643000000|2020-10-02 12:50:00|6030.63|6030.63|6024.35|6024.35|6030.63|6030.63|6021.08|6021.08|0
1601643300000|2020-10-02 12:55:00|6022.55|6022.55|6021.24|6021.24|6024.84|6024.84|6020.75|6020.75|0
1601643600000|2020-10-02 13:00:00|6019.44|6019.44|6019|6019|6024.4|6024.4|6015.53|6015.53|0
1601643900000|2020-10-02 13:05:00|6019.18|6019.18|6022.49|6022.49|6024.29|6024.29|6019.18|6019.18|0
1601644200000|2020-10-02 13:10:00|6022.58|6022.58|6021.9|6021.9|6022.58|6022.58|6021.9|6021.9|0
1601644500000|2020-10-02 13:15:00|6021.81|6021.81|6020.2|6020.2|6021.81|6021.81|6016.23|6016.23|0
1601644800000|2020-10-02 13:20:00|6020.02|6020.02|6026.2|6026.2|6026.2|6026.2|6019.69|6019.69|0
1601645100000|2020-10-02 13:25:00|6026.11|6026.11|6026.51|6026.51|6026.51|6026.51|6025.22|6025.22|0
1601645400000|2020-10-02 13:30:00|6028.31|6028.31|6052.64|6052.64|6058.94|6058.94|6028.31|6028.31|0
1601645700000|2020-10-02 13:35:00|6052.95|6052.95|6081.41|6081.41|6081.41|6081.41|6052.95|6052.95|0
1601646000000|2020-10-02 13:40:00|6079.61|6079.61|6095.84|6095.84|6095.84|6095.84|6077.81|6077.81|0
1601646300000|2020-10-02 13:45:00|6096.02|6096.02|6083.29|6083.29|6096.02|6096.02|6083.29|6083.29|0
1601646600000|2020-10-02 13:50:00|6083.78|6083.78|6068.99|6068.99|6083.78|6083.78|6068.9|6068.9|0
1601646900000|2020-10-02 13:55:00|6070.79|6070.79|6063.09|6063.09|6070.79|6070.79|6061.79|6061.79|0
1601647200000|2020-10-02 14:00:00|6063.58|6063.58|6075.51|6075.51|6078.25|6078.25|6063.27|6063.27|0
1601647500000|2020-10-02 14:05:00|6075.82|6075.82|6092.12|6092.12|6098.52|6098.52|6075.82|6075.82|0
1601647800000|2020-10-02 14:10:00|6092.03|6092.03|6089.11|6089.11|6092.03|6092.03|6086.42|6086.42|0
1601648100000|2020-10-02 14:15:00|6087.31|6087.31|6084.78|6084.78|6088.69|6088.69|6084.24|6084.24|0
1601648400000|2020-10-02 14:20:00|6086.57|6086.57|6073.33|6073.33|6086.57|6086.57|6071.51|6071.51|0
1601648700000|2020-10-02 14:25:00|6073.1|6073.1|6080.38|6080.38|6081.12|6081.12|6069.51|6069.51|0
1601649000000|2020-10-02 14:30:00|6078.58|6078.58|6084.28|6084.28|6084.28|6084.28|6078.46|6078.46|0
1601649300000|2020-10-02 14:35:00|6089.67|6089.67|6078.86|6078.86|6089.67|6089.67|6075.26|6075.26|0
1601649600000|2020-10-02 14:40:00|6078.77|6078.77|6072.75|6072.75|6078.77|6078.77|6068.16|6068.16|0
1601649900000|2020-10-02 14:45:00|6070.95|6070.95|6081.93|6081.93|6083.5|6083.5|6069.4|6069.4|0
1601650200000|2020-10-02 14:50:00|6081.75|6081.75|6076.13|6076.13|6081.75|6081.75|6074.33|6074.33|0
1601650500000|2020-10-02 14:55:00|6075.9|6075.9|6078.62|6078.62|6079.5|6079.5|6075.9|6075.9|0
1601650800000|2020-10-02 15:00:00|6078.71|6078.71|6089.55|6089.55|6093.15|6093.15|6075.03|6075.03|0
1601651100000|2020-10-02 15:05:00|6087.75|6087.75|6092.68|6092.68|6092.76|6092.76|6083.78|6083.78|0
1601651400000|2020-10-02 15:10:00|6092.43|6092.43|6098.62|6098.62|6103.31|6103.31|6092.29|6092.29|0
1601651700000|2020-10-02 15:15:00|6098.94|6098.94|6107.31|6107.31|6107.54|6107.54|6093.23|6093.23|0
1601652000000|2020-10-02 15:20:00|6110.91|6110.91|6109.1|6109.1|6117.43|6117.43|6109.1|6109.1|0
1601652300000|2020-10-02 15:25:00|6112.7|6112.7|6136.54|6136.54|6137.79|6137.79|6110.09|6110.09|0
1601882100000|2020-10-05 07:15:00|6203.26|6203.26|6194.68|6194.68|6204.75|6204.75|6194.68|6194.68|0
1601882400000|2020-10-05 07:20:00|6191.08|6191.08|6208.39|6208.39|6210.19|6210.19|6191.08|6191.08|0
1601882700000|2020-10-05 07:25:00|6208.16|6208.16|6198.98|6198.98|6208.16|6208.16|6188.19|6188.19|0
1601883000000|2020-10-05 07:30:00|6204.38|6204.38|6189.57|6189.57|6207.98|6207.98|6189.57|6189.57|0
1601883300000|2020-10-05 07:35:00|6194.97|6194.97|6207.13|6207.13|6208.93|6208.93|6194.97|6194.97|0
1601883600000|2020-10-05 07:40:00|6206.5|6206.5|6198.5|6198.5|6207.64|6207.64|6196.7|6196.7|0
1601883900000|2020-10-05 07:45:00|6207.5|6207.5|6204.54|6204.54|6208.84|6208.84|6202.1|6202.1|0
1601884200000|2020-10-05 07:50:00|6202.75|6202.75|6187.6|6187.6|6202.75|6202.75|6187.6|6187.6|0
1601884500000|2020-10-05 07:55:00|6193|6193|6185.8|6185.8|6200.19|6200.19|6185.8|6185.8|0
1601884800000|2020-10-05 08:00:00|6193|6193|6195.49|6195.49|6196.29|6196.29|6192.69|6192.69|0
1601885100000|2020-10-05 08:05:00|6195.71|6195.71|6189.39|6189.39|6197.51|6197.51|6184.24|6184.24|0
1601885400000|2020-10-05 08:10:00|6183.99|6183.99|6188.65|6188.65|6189.48|6189.48|6183.99|6183.99|0
1601885700000|2020-10-05 08:15:00|6188.4|6188.4|6180.89|6180.89|6192|6192|6180.89|6180.89|0
1601886000000|2020-10-05 08:20:00|6184.49|6184.49|6186.2|6186.2|6186.2|6186.2|6184.4|6184.4|0
1601886300000|2020-10-05 08:25:00|6182.6|6182.6|6177.03|6177.03|6182.6|6182.6|6175.41|6175.41|0
1601886600000|2020-10-05 08:30:00|6177.34|6177.34|6180.59|6180.59|6180.61|6180.61|6176.89|6176.89|0
1601886900000|2020-10-05 08:35:00|6181.05|6181.05|6178.46|6178.46|6181.05|6181.05|6178.46|6178.46|0
1601887200000|2020-10-05 08:40:00|6177.78|6177.78|6190.37|6190.37|6192.17|6192.17|6177.78|6177.78|0
1601887500000|2020-10-05 08:45:00|6188.57|6188.57|6191.78|6191.78|6191.78|6191.78|6186.77|6186.77|0
1601887800000|2020-10-05 08:50:00|6188.18|6188.18|6186.07|6186.07|6191.47|6191.47|6186.07|6186.07|0
1601888100000|2020-10-05 08:55:00|6184.27|6184.27|6184.59|6184.59|6186.39|6186.39|6184.27|6184.27|0
1601888400000|2020-10-05 09:00:00|6184.14|6184.14|6180.81|6180.81|6184.14|6184.14|6175.15|6175.15|0
1601888700000|2020-10-05 09:05:00|6191.6|6191.6|6190.12|6190.12|6191.6|6191.6|6188.01|6188.01|0
1601889000000|2020-10-05 09:10:00|6188.32|6188.32|6188.68|6188.68|6188.68|6188.68|6188.32|6188.32|0
1601889300000|2020-10-05 09:15:00|6190.48|6190.48|6190.83|6190.83|6190.83|6190.83|6190.48|6190.48|0
1601889600000|2020-10-05 09:20:00|6196.23|6196.23|6195.86|6195.86|6198.03|6198.03|6195.86|6195.86|0
1601889900000|2020-10-05 09:25:00|6196.77|6196.77|6201.43|6201.43|6201.43|6201.43|6196.03|6196.03|0
1601890200000|2020-10-05 09:30:00|6197.83|6197.83|6196.03|6196.03|6197.83|6197.83|6190.63|6190.63|0
1601890500000|2020-10-05 09:35:00|6196.12|6196.12|6196.3|6196.3|6196.3|6196.3|6196.12|6196.12|0
1601890800000|2020-10-05 09:40:00|6201.69|6201.69|6203.07|6203.07|6203.07|6203.07|6198.19|6198.19|0
1601891100000|2020-10-05 09:45:00|6204.87|6204.87|6199.8|6199.8|6204.87|6204.87|6199.43|6199.43|0
1601891400000|2020-10-05 09:50:00|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1601891700000|2020-10-05 09:55:00|6198|6198|6200.25|6200.25|6200.25|6200.25|6198|6198|0
1601892000000|2020-10-05 10:00:00|6198.46|6198.46|6198.46|6198.46|6200.25|6200.25|6198.46|6198.46|0
1601892300000|2020-10-05 10:05:00|6199.08|6199.08|6202.1|6202.1|6202.6|6202.6|6199.08|6199.08|0
1601892600000|2020-10-05 10:10:00|6202.73|6202.73|6199.27|6199.27|6202.96|6202.96|6199.27|6199.27|0
1601892900000|2020-10-05 10:15:00|6195.67|6195.67|6197.16|6197.16|6197.16|6197.16|6195.27|6195.27|0
1601893200000|2020-10-05 10:20:00|6200.76|6200.76|6207.04|6207.04|6207.04|6207.04|6200.76|6200.76|0
1601893500000|2020-10-05 10:25:00|6208.84|6208.84|6211.18|6211.18|6211.5|6211.5|6208.84|6208.84|0
1601893800000|2020-10-05 10:30:00|6207.59|6207.59|6205.23|6205.23|6207.9|6207.9|6205.23|6205.23|0
1601894100000|2020-10-05 10:35:00|6205.54|6205.54|6203.43|6203.43|6205.54|6205.54|6201.94|6201.94|0
1601894400000|2020-10-05 10:40:00|6203.24|6203.24|6208.14|6208.14|6208.46|6208.46|6203.24|6203.24|0
1601894700000|2020-10-05 10:45:00|6209.94|6209.94|6208.14|6208.14|6209.94|6209.94|6207.9|6207.9|0
1601895000000|2020-10-05 10:50:00|6208.39|6208.39|6214.35|6214.35|6214.35|6214.35|6208.39|6208.39|0
1601895300000|2020-10-05 10:55:00|6216.15|6216.15|6214.35|6214.35|6217.95|6217.95|6214.35|6214.35|0
1601895600000|2020-10-05 11:00:00|6214.04|6214.04|6213.72|6213.72|6217.63|6217.63|6213.72|6213.72|0
1601895900000|2020-10-05 11:05:00|6211.92|6211.92|6215.48|6215.48|6216.02|6216.02|6211.92|6211.92|0
1601896200000|2020-10-05 11:10:00|6217.28|6217.28|6217.59|6217.59|6219.39|6219.39|6217.28|6217.28|0
1601896500000|2020-10-05 11:15:00|6219.39|6219.39|6215.79|6215.79|6219.39|6219.39|6215.79|6215.79|0
1601896800000|2020-10-05 11:20:00|6215.48|6215.48|6218.97|6218.97|6220.7|6220.7|6215.3|6215.3|0
1601897100000|2020-10-05 11:25:00|6218.74|6218.74|6225.89|6225.89|6225.89|6225.89|6218.74|6218.74|0
1601897400000|2020-10-05 11:30:00|6227.68|6227.68|6244.27|6244.27|6244.27|6244.27|6227.68|6227.68|0
1601897700000|2020-10-05 11:35:00|6240.67|6240.67|6245.63|6245.63|6247.43|6247.43|6240.23|6240.23|0
1601898000000|2020-10-05 11:40:00|6249.22|6249.22|6245.45|6245.45|6250.48|6250.48|6245.45|6245.45|0
1601898300000|2020-10-05 11:45:00|6249.05|6249.05|6255.58|6255.58|6258.63|6258.63|6249.05|6249.05|0
1601898600000|2020-10-05 11:50:00|6255.76|6255.76|6257.56|6257.56|6266.56|6266.56|6255.76|6255.76|0
1601898900000|2020-10-05 11:55:00|6259.36|6259.36|6259.36|6259.36|6266.56|6266.56|6259.36|6259.36|0
1601899200000|2020-10-05 12:00:00|6257.56|6257.56|6261.16|6261.16|6261.9|6261.9|6255.76|6255.76|0
1601899500000|2020-10-05 12:05:00|6261.41|6261.41|6263.37|6263.37|6263.86|6263.86|6261.16|6261.16|0
1601899800000|2020-10-05 12:10:00|6263.55|6263.55|6260.59|6260.59|6265.35|6265.35|6260.59|6260.59|0
1601900100000|2020-10-05 12:15:00|6259.96|6259.96|6255.68|6255.68|6262.02|6262.02|6255.68|6255.68|0
1601900400000|2020-10-05 12:20:00|6253.88|6253.88|6245.38|6245.38|6256.17|6256.17|6245.38|6245.38|0
1601900700000|2020-10-05 12:25:00|6243.58|6243.58|6250.77|6250.77|6250.77|6250.77|6243.58|6243.58|0
1601901000000|2020-10-05 12:30:00|6248.97|6248.97|6251.02|6251.02|6251.02|6251.02|6248.97|6248.97|0
1601901300000|2020-10-05 12:35:00|6252.82|6252.82|6248.03|6248.03|6253|6253|6245.81|6245.81|0
1601901600000|2020-10-05 12:40:00|6249.83|6249.83|6244.01|6244.01|6249.83|6249.83|6243.56|6243.56|0
1601901900000|2020-10-05 12:45:00|6244.26|6244.26|6249.08|6249.08|6249.08|6249.08|6244.26|6244.26|0
1601902200000|2020-10-05 12:50:00|6247.28|6247.28|6248.84|6248.84|6252.44|6252.44|6247.01|6247.01|0
1601902500000|2020-10-05 12:55:00|6250.64|6250.64|6244.66|6244.66|6251.38|6251.38|6244.66|6244.66|0
1601902800000|2020-10-05 13:00:00|6244.35|6244.35|6256.09|6256.09|6257.64|6257.64|6244.35|6244.35|0
1601903100000|2020-10-05 13:05:00|6254.29|6254.29|6238.95|6238.95|6254.78|6254.78|6237.16|6237.16|0
1601903400000|2020-10-05 13:10:00|6239.58|6239.58|6244.96|6244.96|6248.72|6248.72|6239.27|6239.27|0
1601903700000|2020-10-05 13:15:00|6246.76|6246.76|6249.34|6249.34|6250.89|6250.89|6246.76|6246.76|0
1601904000000|2020-10-05 13:20:00|6247.54|6247.54|6242.31|6242.31|6249.34|6249.34|6242.31|6242.31|0
1601904300000|2020-10-05 13:25:00|6241.57|6241.57|6235.93|6235.93|6241.59|6241.59|6235.93|6235.93|0
1601904600000|2020-10-05 13:30:00|6239.53|6239.53|6248.46|6248.46|6258.12|6258.12|6235.93|6235.93|0
1601904900000|2020-10-05 13:35:00|6252.05|6252.05|6260.48|6260.48|6262.85|6262.85|6252.05|6252.05|0
1601905200000|2020-10-05 13:40:00|6264.08|6264.08|6286.84|6286.84|6288.64|6288.64|6264.08|6264.08|0
1601905500000|2020-10-05 13:45:00|6285.04|6285.04|6287.65|6287.65|6294.76|6294.76|6283.24|6283.24|0
1601905800000|2020-10-05 13:50:00|6287.34|6287.34|6292.7|6292.7|6294.68|6294.68|6285.19|6285.19|0
1601906100000|2020-10-05 13:55:00|6294.5|6294.5|6289.07|6289.07|6296.21|6296.21|6285.47|6285.47|0
1601906400000|2020-10-05 14:00:00|6288.61|6288.61|6297.45|6297.45|6297.45|6297.45|6288.24|6288.24|0
1601906700000|2020-10-05 14:05:00|6299.25|6299.25|6315.27|6315.27|6315.27|6315.27|6299.25|6299.25|0
1601907000000|2020-10-05 14:10:00|6313.47|6313.47|6311.02|6311.02|6319.2|6319.2|6308.16|6308.16|0
1601907300000|2020-10-05 14:15:00|6311.33|6311.33|6317.91|6317.91|6320.37|6320.37|6311.33|6311.33|0
1601907600000|2020-10-05 14:20:00|6319.7|6319.7|6306.53|6306.53|6319.7|6319.7|6304.73|6304.73|0
1601907900000|2020-10-05 14:25:00|6306.62|6306.62|6297.54|6297.54|6306.62|6306.62|6292.14|6292.14|0
1601908200000|2020-10-05 14:30:00|6299.34|6299.34|6305.72|6305.72|6305.86|6305.86|6299.34|6299.34|0
1601908500000|2020-10-05 14:35:00|6302.13|6302.13|6297.9|6297.9|6302.13|6302.13|6296.41|6296.41|0
1601908800000|2020-10-05 14:40:00|6298.08|6298.08|6294.46|6294.46|6298.08|6298.08|6294.46|6294.46|0
1601909100000|2020-10-05 14:45:00|6294.69|6294.69|6303.12|6303.12|6303.12|6303.12|6291.09|6291.09|0
1601909400000|2020-10-05 14:50:00|6301.32|6301.32|6306.17|6306.17|6309.76|6309.76|6300.77|6300.77|0
1601909700000|2020-10-05 14:55:00|6307.96|6307.96|6314.38|6314.38|6314.38|6314.38|6307.96|6307.96|0
1601910000000|2020-10-05 15:00:00|6316.18|6316.18|6310.77|6310.77|6316.18|6316.18|6309.15|6309.15|0
1601910300000|2020-10-05 15:05:00|6316.17|6316.17|6301.99|6301.99|6316.17|6316.17|6301.99|6301.99|0
1601910600000|2020-10-05 15:10:00|6301.72|6301.72|6300.78|6300.78|6301.72|6301.72|6295.38|6295.38|0
1601910900000|2020-10-05 15:15:00|6301.09|6301.09|6309.59|6309.59|6311.39|6311.39|6300.01|6300.01|0
1601911200000|2020-10-05 15:20:00|6309.36|6309.36|6307.2|6307.2|6310.8|6310.8|6307.2|6307.2|0
1601911500000|2020-10-05 15:25:00|6305.4|6305.4|6295.89|6295.89|6313.38|6313.38|6295.89|6295.89|0
1601968500000|2020-10-06 07:15:00|6314.26|6314.26|6304.12|6304.12|6314.26|6314.26|6286.37|6286.37|0
1601968800000|2020-10-06 07:20:00|6304.21|6304.21|6322.55|6322.55|6322.55|6322.55|6300.34|6300.34|0
1601969100000|2020-10-06 07:25:00|6324.35|6324.35|6305.04|6305.04|6324.35|6324.35|6305.04|6305.04|0
1601969400000|2020-10-06 07:30:00|6301.45|6301.45|6295.07|6295.07|6301.45|6301.45|6286.08|6286.08|0
1601969700000|2020-10-06 07:35:00|6291.47|6291.47|6293.27|6293.27|6293.27|6293.27|6286.08|6286.08|0
1601970000000|2020-10-06 07:40:00|6291.47|6291.47|6290.37|6290.37|6293.27|6293.27|6284.66|6284.66|0
1601970300000|2020-10-06 07:45:00|6288.57|6288.57|6283.18|6283.18|6288.57|6288.57|6281.38|6281.38|0
1601970600000|2020-10-06 07:50:00|6288.57|6288.57|6295.77|6295.77|6297.57|6297.57|6286.77|6286.77|0
1601970900000|2020-10-06 07:55:00|6297.57|6297.57|6315.38|6315.38|6315.38|6315.38|6297.57|6297.57|0
1601971200000|2020-10-06 08:00:00|6314.92|6314.92|6295.59|6295.59|6315.01|6315.01|6295.27|6295.27|0
1601971500000|2020-10-06 08:05:00|6294.91|6294.91|6300.82|6300.82|6301.05|6301.05|6289.2|6289.2|0
1601971800000|2020-10-06 08:10:00|6300.36|6300.36|6295.28|6295.28|6300.36|6300.36|6293.17|6293.17|0
1601972100000|2020-10-06 08:15:00|6293.48|6293.48|6291.68|6291.68|6297.08|6297.08|6291.68|6291.68|0
1601972400000|2020-10-06 08:20:00|6289.88|6289.88|6302.66|6302.66|6302.66|6302.66|6284.49|6284.49|0
1601972700000|2020-10-06 08:25:00|6299.06|6299.06|6300.4|6300.4|6300.4|6300.4|6297.92|6297.92|0
1601973000000|2020-10-06 08:30:00|6299.95|6299.95|6301.43|6301.43|6303.55|6303.55|6299.95|6299.95|0
1601973300000|2020-10-06 08:35:00|6294.24|6294.24|6288.84|6288.84|6294.24|6294.24|6288.84|6288.84|0
1601973600000|2020-10-06 08:40:00|6287.04|6287.04|6279.36|6279.36|6288.35|6288.35|6279.36|6279.36|0
1601973900000|2020-10-06 08:45:00|6279.13|6279.13|6285.21|6285.21|6287.01|6287.01|6279.13|6279.13|0
1601974200000|2020-10-06 08:50:00|6287.01|6287.01|6286.38|6286.38|6287.01|6287.01|6286.38|6286.38|0
1601974500000|2020-10-06 08:55:00|6284.58|6284.58|6286.84|6286.84|6286.84|6286.84|6282.78|6282.78|0
1601974800000|2020-10-06 09:00:00|6288.64|6288.64|6281.85|6281.85|6288.64|6288.64|6281.85|6281.85|0
1601975100000|2020-10-06 09:05:00|6281.5|6281.5|6282.39|6282.39|6282.39|6282.39|6281.5|6281.5|0
1601975400000|2020-10-06 09:10:00|6282.7|6282.7|6281.18|6281.18|6282.7|6282.7|6281.18|6281.18|0
1601975700000|2020-10-06 09:15:00|6286.57|6286.57|6290.78|6290.78|6290.78|6290.78|6286.31|6286.31|0
1601976000000|2020-10-06 09:20:00|6291.09|6291.09|6287.35|6287.35|6291.41|6291.41|6287.35|6287.35|0
1601976300000|2020-10-06 09:25:00|6289.15|6289.15|6289.15|6289.15|6289.15|6289.15|6287.35|6287.35|0
1601976600000|2020-10-06 09:30:00|6288.84|6288.84|6288.97|6288.97|6288.97|6288.97|6288.52|6288.52|0
1601977200000|2020-10-06 09:40:00|6292.57|6292.57|6290.77|6290.77|6292.57|6292.57|6290.77|6290.77|0
1601977500000|2020-10-06 09:45:00|6291.08|6291.08|6291.83|6291.83|6292.57|6292.57|6290.77|6290.77|0
1601977800000|2020-10-06 09:50:00|6291.65|6291.65|6296.12|6296.12|6296.12|6296.12|6290.73|6290.73|0
1601978100000|2020-10-06 09:55:00|6295.9|6295.9|6308.26|6308.26|6308.26|6308.26|6295.9|6295.9|0
1601978400000|2020-10-06 10:00:00|6308.08|6308.08|6308.27|6308.27|6310.07|6310.07|6302.69|6302.69|0
1601978700000|2020-10-06 10:05:00|6310.07|6310.07|6317.26|6317.26|6319.06|6319.06|6310.07|6310.07|0
1601979000000|2020-10-06 10:10:00|6317.49|6317.49|6321.32|6321.32|6324.91|6324.91|6317.49|6317.49|0
1601979300000|2020-10-06 10:15:00|6321.67|6321.67|6325.32|6325.32|6325.32|6325.32|6318.07|6318.07|0
1601979600000|2020-10-06 10:20:00|6327.12|6327.12|6334.31|6334.31|6336.11|6336.11|6327.12|6327.12|0
1601979900000|2020-10-06 10:25:00|6334.58|6334.58|6337.74|6337.74|6338.86|6338.86|6334.58|6334.58|0
1601980200000|2020-10-06 10:30:00|6334.14|6334.14|6334.33|6334.33|6334.83|6334.83|6334.14|6334.14|0
1601980500000|2020-10-06 10:35:00|6337.93|6337.93|6351.18|6351.18|6351.41|6351.41|6337.93|6337.93|0
1601980800000|2020-10-06 10:40:00|6343.99|6343.99|6351.04|6351.04|6352.53|6352.53|6343.99|6343.99|0
1601981100000|2020-10-06 10:45:00|6347.44|6347.44|6357.5|6357.5|6359.54|6359.54|6347.44|6347.44|0
1601981400000|2020-10-06 10:50:00|6359.3|6359.3|6352.37|6352.37|6359.57|6359.57|6350.34|6350.34|0
1601981700000|2020-10-06 10:55:00|6354.17|6354.17|6355.12|6355.12|6358.72|6358.72|6348.46|6348.46|0
1601982000000|2020-10-06 11:00:00|6356.92|6356.92|6362.94|6362.94|6362.94|6362.94|6355.12|6355.12|0
1601982300000|2020-10-06 11:05:00|6359.35|6359.35|6359.35|6359.35|6361.15|6361.15|6359.12|6359.12|0
1601982600000|2020-10-06 11:10:00|6357.55|6357.55|6358.87|6358.87|6359.35|6359.35|6357.55|6357.55|0
1601982900000|2020-10-06 11:15:00|6359.19|6359.19|6358.51|6358.51|6359.19|6359.19|6357.39|6357.39|0
1601983200000|2020-10-06 11:20:00|6359.13|6359.13|6369.04|6369.04|6369.27|6369.27|6359.13|6359.13|0
1601983500000|2020-10-06 11:25:00|6370.84|6370.84|6381.8|6381.8|6385.39|6385.39|6369.04|6369.04|0
1601983800000|2020-10-06 11:30:00|6383.6|6383.6|6384.45|6384.45|6388.05|6388.05|6383.6|6383.6|0
1601984100000|2020-10-06 11:35:00|6384.72|6384.72|6392|6392|6397.4|6397.4|6384.72|6384.72|0
1601984400000|2020-10-06 11:40:00|6391.78|6391.78|6391.65|6391.65|6393.45|6393.45|6381.21|6381.21|0
1601984700000|2020-10-06 11:45:00|6391.42|6391.42|6397.85|6397.85|6398.16|6398.16|6391.42|6391.42|0
1601985000000|2020-10-06 11:50:00|6394.25|6394.25|6396.95|6396.95|6401.45|6401.45|6392.45|6392.45|0
1601985300000|2020-10-06 11:55:00|6397.18|6397.18|6393.72|6393.72|6397.49|6397.49|6390.12|6390.12|0
1601985600000|2020-10-06 12:00:00|6395.52|6395.52|6385.89|6385.89|6395.52|6395.52|6385.89|6385.89|0
1601985900000|2020-10-06 12:05:00|6387.69|6387.69|6386.52|6386.52|6391.29|6391.29|6385.89|6385.89|0
1601986200000|2020-10-06 12:10:00|6387.15|6387.15|6387.41|6387.41|6390.75|6390.75|6387.15|6387.15|0
1601986500000|2020-10-06 12:15:00|6391.01|6391.01|6391.1|6391.1|6393.12|6393.12|6391.01|6391.01|0
1601986800000|2020-10-06 12:20:00|6391.41|6391.41|6403.02|6403.02|6405.22|6405.22|6391.41|6391.41|0
1601987100000|2020-10-06 12:25:00|6399.42|6399.42|6405.23|6405.23|6405.23|6405.23|6399.42|6399.42|0
1601987400000|2020-10-06 12:30:00|6407.03|6407.03|6409.28|6409.28|6410.63|6410.63|6403.43|6403.43|0
1601987700000|2020-10-06 12:35:00|6407.48|6407.48|6414.68|6414.68|6418.28|6418.28|6407.48|6407.48|0
1601988000000|2020-10-06 12:40:00|6412.88|6412.88|6416.04|6416.04|6416.04|6416.04|6409.28|6409.28|0
1601988300000|2020-10-06 12:45:00|6414.24|6414.24|6412.44|6412.44|6416.04|6416.04|6412.44|6412.44|0
1601988600000|2020-10-06 12:50:00|6421.43|6421.43|6420.58|6420.58|6424.09|6424.09|6420.58|6420.58|0
1601988900000|2020-10-06 12:55:00|6422.38|6422.38|6428.62|6428.62|6428.62|6428.62|6421.74|6421.74|0
1601989200000|2020-10-06 13:00:00|6425.02|6425.02|6431.58|6431.58|6433.38|6433.38|6425.02|6425.02|0
1601989500000|2020-10-06 13:05:00|6429.78|6429.78|6436.71|6436.71|6438.51|6438.51|6429.78|6429.78|0
1601989800000|2020-10-06 13:10:00|6438.51|6438.51|6429.58|6429.58|6441.67|6441.67|6424.19|6424.19|0
1601990100000|2020-10-06 13:15:00|6431.38|6431.38|6437.3|6437.3|6444.58|6444.58|6430.19|6430.19|0
1601990400000|2020-10-06 13:20:00|6437.61|6437.61|6438.5|6438.5|6445.7|6445.7|6436.04|6436.04|0
1601990700000|2020-10-06 13:25:00|6438.26|6438.26|6436.08|6436.08|6439.67|6439.67|6434.28|6434.28|0
1601991000000|2020-10-06 13:30:00|6437.87|6437.87|6433.56|6433.56|6438.06|6438.06|6429.07|6429.07|0
1601991300000|2020-10-06 13:35:00|6433.11|6433.11|6432.17|6432.17|6434.65|6434.65|6429.75|6429.75|0
1601991600000|2020-10-06 13:40:00|6428.57|6428.57|6420.32|6420.32|6430.62|6430.62|6418.52|6418.52|0
1601991900000|2020-10-06 13:45:00|6418.52|6418.52|6412.92|6412.92|6421.44|6421.44|6412.88|6412.88|0
1601992200000|2020-10-06 13:50:00|6412.69|6412.69|6414.24|6414.24|6417.35|6417.35|6407.3|6407.3|0
1601992500000|2020-10-06 13:55:00|6412.44|6412.44|6404.55|6404.55|6416.29|6416.29|6404.55|6404.55|0
1601992800000|2020-10-06 14:00:00|6404.86|6404.86|6409.27|6409.27|6412.55|6412.55|6404.86|6404.86|0
1601993100000|2020-10-06 14:05:00|6405.67|6405.67|6410.89|6410.89|6410.89|6410.89|6403.69|6403.69|0
1601993400000|2020-10-06 14:10:00|6411.07|6411.07|6419.99|6419.99|6419.99|6419.99|6411.07|6411.07|0
1601993700000|2020-10-06 14:15:00|6418.19|6418.19|6422.46|6422.46|6422.84|6422.84|6418.19|6418.19|0
1601994000000|2020-10-06 14:20:00|6422.55|6422.55|6415.44|6415.44|6422.64|6422.64|6415.2|6415.2|0
1601994300000|2020-10-06 14:25:00|6411.84|6411.84|6411.85|6411.85|6414.1|6414.1|6410.5|6410.5|0
1601994600000|2020-10-06 14:30:00|6411.62|6411.62|6414.37|6414.37|6414.37|6414.37|6411.39|6411.39|0
1601994900000|2020-10-06 14:35:00|6416.16|6416.16|6409.02|6409.02|6416.16|6416.16|6408.7|6408.7|0
1601995200000|2020-10-06 14:40:00|6408.7|6408.7|6398.29|6398.29|6410.86|6410.86|6392.34|6392.34|0
1601995500000|2020-10-06 14:45:00|6398.54|6398.54|6406.72|6406.72|6410.88|6410.88|6398.2|6398.2|0
1601995800000|2020-10-06 14:50:00|6406.4|6406.4|6408.2|6408.2|6410|6410|6402.81|6402.81|0
1601996100000|2020-10-06 14:55:00|6406.4|6406.4|6398.21|6398.21|6406.49|6406.49|6396.41|6396.41|0
1601996400000|2020-10-06 15:00:00|6401.81|6401.81|6413.3|6413.3|6413.55|6413.55|6398.17|6398.17|0
1601996700000|2020-10-06 15:05:00|6409.7|6409.7|6406.11|6406.11|6411.5|6411.5|6404.31|6404.31|0
1601997000000|2020-10-06 15:10:00|6406.56|6406.56|6408.37|6408.37|6410.12|6410.12|6403.19|6403.19|0
1601997300000|2020-10-06 15:15:00|6404.77|6404.77|6416.89|6416.89|6417.35|6417.35|6404.52|6404.52|0
1601997600000|2020-10-06 15:20:00|6415.1|6415.1|6413.12|6413.12|6417.35|6417.35|6412.65|6412.65|0
1601997900000|2020-10-06 15:25:00|6412.81|6412.81|6435.08|6435.08|6439.13|6439.13|6412.07|6412.07|0
1602054900000|2020-10-07 07:15:00|6448.15|6448.15|6425.41|6425.41|6448.15|6448.15|6421.81|6421.81|0
1602055200000|2020-10-07 07:20:00|6423.61|6423.61|6435.38|6435.38|6443.26|6443.26|6421.81|6421.81|0
1602055500000|2020-10-07 07:25:00|6433.49|6433.49|6447.31|6447.31|6449.11|6449.11|6429.9|6429.9|0
1602055800000|2020-10-07 07:30:00|6446.18|6446.18|6444.89|6444.89|6459.89|6459.89|6441.29|6441.29|0
1602056100000|2020-10-07 07:35:00|6446.69|6446.69|6429.6|6429.6|6447.95|6447.95|6429.6|6429.6|0
1602056400000|2020-10-07 07:40:00|6431.4|6431.4|6431.4|6431.4|6433.2|6433.2|6415.21|6415.21|0
1602056700000|2020-10-07 07:45:00|6433.2|6433.2|6423.58|6423.58|6433.2|6433.2|6419.99|6419.99|0
1602057000000|2020-10-07 07:50:00|6427.18|6427.18|6434.38|6434.38|6434.38|6434.38|6421.78|6421.78|0
1602057300000|2020-10-07 07:55:00|6436.18|6436.18|6434.73|6434.73|6438.42|6438.42|6429.34|6429.34|0
1602057600000|2020-10-07 08:00:00|6432.93|6432.93|6439.99|6439.99|6445.38|6445.38|6431.13|6431.13|0
1602057900000|2020-10-07 08:05:00|6438.19|6438.19|6438.41|6438.41|6438.41|6438.41|6433.02|6433.02|0
1602058200000|2020-10-07 08:10:00|6436.62|6436.62|6443.28|6443.28|6446.88|6446.88|6434.28|6434.28|0
1602058500000|2020-10-07 08:15:00|6443.52|6443.52|6455.19|6455.19|6455.19|6455.19|6443.52|6443.52|0
1602058800000|2020-10-07 08:20:00|6453.39|6453.39|6457.77|6457.77|6465.98|6465.98|6451.59|6451.59|0
1602059100000|2020-10-07 08:25:00|6455.97|6455.97|6445.89|6445.89|6455.97|6455.97|6436.9|6436.9|0
1602059400000|2020-10-07 08:30:00|6447.69|6447.69|6448.94|6448.94|6449.49|6449.49|6445.34|6445.34|0
1602059700000|2020-10-07 08:35:00|6447.14|6447.14|6458.14|6458.14|6459.94|6459.94|6447.14|6447.14|0
1602060000000|2020-10-07 08:40:00|6459.94|6459.94|6457.28|6457.28|6461.16|6461.16|6457.25|6457.25|0
1602060300000|2020-10-07 08:45:00|6457.52|6457.52|6460.92|6460.92|6462.18|6462.18|6456.79|6456.79|0
1602060600000|2020-10-07 08:50:00|6462.72|6462.72|6462.4|6462.4|6466|6466|6462.4|6462.4|0
1602060900000|2020-10-07 08:55:00|6462.49|6462.49|6467.44|6467.44|6468.07|6468.07|6462.49|6462.49|0
1602061200000|2020-10-07 09:00:00|6463.84|6463.84|6465.01|6465.01|6470.41|6470.41|6463.84|6463.84|0
1602061500000|2020-10-07 09:05:00|6465.32|6465.32|6456.02|6456.02|6465.32|6465.32|6456.02|6456.02|0
1602061800000|2020-10-07 09:10:00|6459.61|6459.61|6454.67|6454.67|6459.61|6459.61|6448.33|6448.33|0
1602062100000|2020-10-07 09:15:00|6455.03|6455.03|6458|6458|6458|6458|6454.4|6454.4|0
1602062400000|2020-10-07 09:20:00|6456.2|6456.2|6458|6458|6458|6458|6456.2|6456.2|0
1602062700000|2020-10-07 09:25:00|6456.2|6456.2|6456.2|6456.2|6458|6458|6456.2|6456.2|0
1602063000000|2020-10-07 09:30:00|6458|6458|6466.87|6466.87|6472.41|6472.41|6458|6458|0
1602063300000|2020-10-07 09:35:00|6467.19|6467.19|6459.68|6459.68|6467.19|6467.19|6459.68|6459.68|0
1602063600000|2020-10-07 09:40:00|6459.36|6459.36|6465.08|6465.08|6465.08|6465.08|6457.57|6457.57|0
1602063900000|2020-10-07 09:45:00|6463.28|6463.28|6461.49|6461.49|6465.08|6465.08|6459.69|6459.69|0
1602064200000|2020-10-07 09:50:00|6459.69|6459.69|6457.15|6457.15|6459.69|6459.69|6457.15|6457.15|0
1602064500000|2020-10-07 09:55:00|6456.97|6456.97|6458.77|6458.77|6460.57|6460.57|6456.97|6456.97|0
1602064800000|2020-10-07 10:00:00|6456.97|6456.97|6462.86|6462.86|6463.22|6463.22|6456.52|6456.52|0
1602065100000|2020-10-07 10:05:00|6461.06|6461.06|6461.96|6461.96|6466.18|6466.18|6461.06|6461.06|0
1602065400000|2020-10-07 10:10:00|6463.76|6463.76|6467.36|6467.36|6467.36|6467.36|6461.96|6461.96|0
1602065700000|2020-10-07 10:15:00|6465.56|6465.56|6469.71|6469.71|6469.71|6469.71|6464.08|6464.08|0
1602066000000|2020-10-07 10:20:00|6467.91|6467.91|6474.99|6474.99|6474.99|6474.99|6467.91|6467.91|0
1602066300000|2020-10-07 10:25:00|6475.34|6475.34|6471.45|6471.45|6475.34|6475.34|6470.52|6470.52|0
1602066600000|2020-10-07 10:30:00|6472.08|6472.08|6470.64|6470.64|6472.08|6472.08|6465.24|6465.24|0
1602066900000|2020-10-07 10:35:00|6471.26|6471.26|6468.35|6468.35|6471.26|6471.26|6466.55|6466.55|0
1602067200000|2020-10-07 10:40:00|6470.14|6470.14|6468.35|6468.35|6470.14|6470.14|6468.35|6468.35|0
1602067500000|2020-10-07 10:45:00|6470.14|6470.14|6471.94|6471.94|6473.74|6473.74|6468.35|6468.35|0
1602067800000|2020-10-07 10:50:00|6473.74|6473.74|6476.49|6476.49|6478.21|6478.21|6472.9|6472.9|0
1602068100000|2020-10-07 10:55:00|6474.7|6474.7|6480.9|6480.9|6484.86|6484.86|6474.7|6474.7|0
1602068400000|2020-10-07 11:00:00|6480.28|6480.28|6470.56|6470.56|6480.28|6480.28|6470.56|6470.56|0
1602068700000|2020-10-07 11:05:00|6470.65|6470.65|6471.02|6471.02|6471.02|6471.02|6466.74|6466.74|0
1602069000000|2020-10-07 11:10:00|6471.11|6471.11|6471.11|6471.11|6472.91|6472.91|6469.31|6469.31|0
1602069300000|2020-10-07 11:15:00|6467.51|6467.51|6469.31|6469.31|6469.31|6469.31|6463.91|6463.91|0
1602069600000|2020-10-07 11:20:00|6468.85|6468.85|6469.31|6469.31|6469.31|6469.31|6467.51|6467.51|0
1602069900000|2020-10-07 11:25:00|6465.71|6465.71|6469.62|6469.62|6469.62|6469.62|6465.71|6465.71|0
1602070200000|2020-10-07 11:30:00|6469.4|6469.4|6471.19|6471.19|6471.19|6471.19|6469.4|6469.4|0
1602070500000|2020-10-07 11:35:00|6471.44|6471.44|6467.84|6467.84|6471.69|6471.69|6466.04|6466.04|0
1602070800000|2020-10-07 11:40:00|6469.64|6469.64|6471.13|6471.13|6474.72|6474.72|6469.64|6469.64|0
1602071100000|2020-10-07 11:45:00|6470.88|6470.88|6467.81|6467.81|6470.88|6470.88|6467.28|6467.28|0
1602071400000|2020-10-07 11:50:00|6467.64|6467.64|6470.92|6470.92|6470.92|6470.92|6467.15|6467.15|0
1602071700000|2020-10-07 11:55:00|6469.12|6469.12|6476.19|6476.19|6476.19|6476.19|6469.12|6469.12|0
1602072000000|2020-10-07 12:00:00|6475.45|6475.45|6479.77|6479.77|6481.08|6481.08|6475.45|6475.45|0
1602072300000|2020-10-07 12:05:00|6477.97|6477.97|6478.92|6478.92|6480.72|6480.72|6472.35|6472.35|0
1602072600000|2020-10-07 12:10:00|6477.12|6477.12|6478.92|6478.92|6480.72|6480.72|6477.12|6477.12|0
1602072900000|2020-10-07 12:15:00|6484.31|6484.31|6484.31|6484.31|6484.31|6484.31|6484.31|6484.31|0
1602073200000|2020-10-07 12:20:00|6480.72|6480.72|6480.03|6480.03|6480.72|6480.72|6480.03|6480.03|0
1602073500000|2020-10-07 12:25:00|6480.94|6480.94|6470.74|6470.74|6481.4|6481.4|6466.83|6466.83|0
1602073800000|2020-10-07 12:30:00|6472.54|6472.54|6470.67|6470.67|6476.14|6476.14|6470.43|6470.43|0
1602074100000|2020-10-07 12:35:00|6476.07|6476.07|6477.87|6477.87|6477.87|6477.87|6474.27|6474.27|0
1602074400000|2020-10-07 12:40:00|6476.07|6476.07|6476.07|6476.07|6476.07|6476.07|6474.27|6474.27|0
1602074700000|2020-10-07 12:45:00|6474.27|6474.27|6476.11|6476.11|6480.11|6480.11|6474.27|6474.27|0
1602075000000|2020-10-07 12:50:00|6475.84|6475.84|6483.04|6483.04|6483.04|6483.04|6475.84|6475.84|0
1602075300000|2020-10-07 12:55:00|6483.22|6483.22|6481.86|6481.86|6483.22|6483.22|6479.62|6479.62|0
1602075600000|2020-10-07 13:00:00|6482.04|6482.04|6479.82|6479.82|6482.04|6482.04|6479.56|6479.56|0
1602075900000|2020-10-07 13:05:00|6487.02|6487.02|6481.71|6481.71|6487.02|6487.02|6481.53|6481.53|0
1602076200000|2020-10-07 13:10:00|6483.51|6483.51|6487.42|6487.42|6487.42|6487.42|6483.51|6483.51|0
1602076500000|2020-10-07 13:15:00|6487.25|6487.25|6504.24|6504.24|6504.24|6504.24|6485.45|6485.45|0
1602076800000|2020-10-07 13:20:00|6502.44|6502.44|6496.17|6496.17|6503.18|6503.18|6494.37|6494.37|0
1602077100000|2020-10-07 13:25:00|6496.35|6496.35|6489.23|6489.23|6496.35|6496.35|6489.23|6489.23|0
1602077400000|2020-10-07 13:30:00|6488.74|6488.74|6502.02|6502.02|6502.02|6502.02|6484.91|6484.91|0
1602077700000|2020-10-07 13:35:00|6505.62|6505.62|6501.42|6501.42|6508.48|6508.48|6497.68|6497.68|0
1602078000000|2020-10-07 13:40:00|6499.62|6499.62|6493.78|6493.78|6500.93|6500.93|6493.61|6493.61|0
1602078300000|2020-10-07 13:45:00|6497.38|6497.38|6500.59|6500.59|6500.59|6500.59|6495.58|6495.58|0
1602078600000|2020-10-07 13:50:00|6500.76|6500.76|6517.18|6517.18|6517.18|6517.18|6500.76|6500.76|0
1602078900000|2020-10-07 13:55:00|6520.78|6520.78|6529.4|6529.4|6532.69|6532.69|6520.05|6520.05|0
1602079200000|2020-10-07 14:00:00|6528.78|6528.78|6528.96|6528.96|6530.57|6530.57|6526.79|6526.79|0
1602079500000|2020-10-07 14:05:00|6530.76|6530.76|6534.44|6534.44|6536.15|6536.15|6525.35|6525.35|0
1602079800000|2020-10-07 14:10:00|6534.53|6534.53|6536.91|6536.91|6538.18|6538.18|6530.26|6530.26|0
1602080100000|2020-10-07 14:15:00|6536.6|6536.6|6534.46|6534.46|6538.26|6538.26|6533.85|6533.85|0
1602080400000|2020-10-07 14:20:00|6534.37|6534.37|6541.86|6541.86|6541.86|6541.86|6534.37|6534.37|0
1602080700000|2020-10-07 14:25:00|6540.06|6540.06|6554.05|6554.05|6554.05|6554.05|6537.94|6537.94|0
1602081000000|2020-10-07 14:30:00|6550.45|6550.45|6561.06|6561.06|6563.54|6563.54|6543.25|6543.25|0
1602081300000|2020-10-07 14:35:00|6562.86|6562.86|6562.77|6562.77|6566.37|6566.37|6560.75|6560.75|0
1602081600000|2020-10-07 14:40:00|6562.14|6562.14|6564.33|6564.33|6567.92|6567.92|6553.53|6553.53|0
1602081900000|2020-10-07 14:45:00|6567.93|6567.93|6563.95|6563.95|6567.93|6567.93|6561.97|6561.97|0
1602082200000|2020-10-07 14:50:00|6567.55|6567.55|6575.77|6575.77|6579.6|6579.6|6567.55|6567.55|0
1602082500000|2020-10-07 14:55:00|6576.24|6576.24|6576.38|6576.38|6582.22|6582.22|6576.11|6576.11|0
1602082800000|2020-10-07 15:00:00|6578.18|6578.18|6592.76|6592.76|6592.76|6592.76|6575.49|6575.49|0
1602083100000|2020-10-07 15:05:00|6590.96|6590.96|6600.44|6600.44|6611.32|6611.32|6590.96|6590.96|0
1602083400000|2020-10-07 15:10:00|6602.24|6602.24|6599.04|6599.04|6611.4|6611.4|6597.33|6597.33|0
1602083700000|2020-10-07 15:15:00|6598.87|6598.87|6603.71|6603.71|6605.97|6605.97|6597.55|6597.55|0
1602084000000|2020-10-07 15:20:00|6601.91|6601.91|6594.66|6594.66|6602.33|6602.33|6594.42|6594.42|0
1602084300000|2020-10-07 15:25:00|6594.41|6594.41|6595.3|6595.3|6604.42|6604.42|6590.16|6590.16|0
1602141300000|2020-10-08 07:15:00|6660.76|6660.76|6661.09|6661.09|6664.69|6664.69|6655.83|6655.83|0
1602141600000|2020-10-08 07:20:00|6662.89|6662.89|6666.02|6666.02|6671.89|6671.89|6660.62|6660.62|0
1602141900000|2020-10-08 07:25:00|6667.82|6667.82|6666.92|6666.92|6677.71|6677.71|6664.22|6664.22|0
1602142200000|2020-10-08 07:30:00|6674.11|6674.11|6666.41|6666.41|6675.6|6675.6|6662.11|6662.11|0
1602142500000|2020-10-08 07:35:00|6670.01|6670.01|6655.9|6655.9|6671.72|6671.72|6655.39|6655.39|0
1602142800000|2020-10-08 07:40:00|6656.53|6656.53|6656.61|6656.61|6664.44|6664.44|6654.82|6654.82|0
1602143100000|2020-10-08 07:45:00|6654.82|6654.82|6654.54|6654.54|6654.82|6654.82|6648.88|6648.88|0
1602143400000|2020-10-08 07:50:00|6652.74|6652.74|6639.88|6639.88|6652.74|6652.74|6639.88|6639.88|0
1602143700000|2020-10-08 07:55:00|6639.79|6639.79|6644.39|6644.39|6644.39|6644.39|6639.34|6639.34|0
1602144000000|2020-10-08 08:00:00|6635.39|6635.39|6639.26|6639.26|6640.79|6640.79|6633.59|6633.59|0
1602144300000|2020-10-08 08:05:00|6641.06|6641.06|6639.26|6639.26|6644.65|6644.65|6637.46|6637.46|0
1602144600000|2020-10-08 08:10:00|6633.86|6633.86|6632.65|6632.65|6633.86|6633.86|6620.51|6620.51|0
1602144900000|2020-10-08 08:15:00|6630.85|6630.85|6638.55|6638.55|6638.55|6638.55|6621.76|6621.76|0
1602145200000|2020-10-08 08:20:00|6636.75|6636.75|6633.38|6633.38|6639.21|6639.21|6626.62|6626.62|0
1602145500000|2020-10-08 08:25:00|6633.83|6633.83|6637.85|6637.85|6637.85|6637.85|6630.65|6630.65|0
1602145800000|2020-10-08 08:30:00|6634.25|6634.25|6635.05|6635.05|6648.1|6648.1|6634.25|6634.25|0
1602146100000|2020-10-08 08:35:00|6627.86|6627.86|6630.74|6630.74|6634.34|6634.34|6627|6627|0
1602146400000|2020-10-08 08:40:00|6628.94|6628.94|6634.11|6634.11|6634.11|6634.11|6628.72|6628.72|0
1602146700000|2020-10-08 08:45:00|6632.31|6632.31|6630.39|6630.39|6635.91|6635.91|6630.39|6630.39|0
1602147000000|2020-10-08 08:50:00|6630.07|6630.07|6627.47|6627.47|6633.76|6633.76|6627.47|6627.47|0
1602147300000|2020-10-08 08:55:00|6631.07|6631.07|6636.37|6636.37|6636.37|6636.37|6627.23|6627.23|0
1602147600000|2020-10-08 09:00:00|6639.97|6639.97|6635.83|6635.83|6639.97|6639.97|6633.77|6633.77|0
1602147900000|2020-10-08 09:05:00|6636.15|6636.15|6624.21|6624.21|6636.15|6636.15|6622.01|6622.01|0
1602148200000|2020-10-08 09:10:00|6631.41|6631.41|6630.81|6630.81|6632.09|6632.09|6630.18|6630.18|0
1602148500000|2020-10-08 09:15:00|6630.5|6630.5|6621.5|6621.5|6632.61|6632.61|6619.7|6619.7|0
1602148800000|2020-10-08 09:20:00|6622.64|6622.64|6622.59|6622.59|6623.81|6623.81|6620.84|6620.84|0
1602149100000|2020-10-08 09:25:00|6626.19|6626.19|6628.88|6628.88|6629.87|6629.87|6620.79|6620.79|0
1602149400000|2020-10-08 09:30:00|6632.48|6632.48|6632.7|6632.7|6634.5|6634.5|6630.9|6630.9|0
1602149700000|2020-10-08 09:35:00|6632.35|6632.35|6646.97|6646.97|6646.97|6646.97|6632.35|6632.35|0
1602150000000|2020-10-08 09:40:00|6647.42|6647.42|6648.5|6648.5|6649.22|6649.22|6644.91|6644.91|0
1602150300000|2020-10-08 09:45:00|6650.3|6650.3|6659.48|6659.48|6661.27|6661.27|6650.3|6650.3|0
1602150600000|2020-10-08 09:50:00|6657.68|6657.68|6659.18|6659.18|6660.57|6660.57|6655.18|6655.18|0
1602150900000|2020-10-08 09:55:00|6657.38|6657.38|6656.91|6656.91|6660.06|6660.06|6654.22|6654.22|0
1602151200000|2020-10-08 10:00:00|6660.51|6660.51|6664.11|6664.11|6664.11|6664.11|6660.51|6660.51|0
1602151500000|2020-10-08 10:05:00|6663.93|6663.93|6663.61|6663.61|6665.41|6665.41|6659.8|6659.8|0
1602151800000|2020-10-08 10:10:00|6663.38|6663.38|6653.45|6653.45|6663.38|6663.38|6653.45|6653.45|0
1602152100000|2020-10-08 10:15:00|6653.14|6653.14|6658.49|6658.49|6662.09|6662.09|6653.14|6653.14|0
1602152400000|2020-10-08 10:20:00|6656.69|6656.69|6656.69|6656.69|6658.49|6658.49|6656.69|6656.69|0
1602152700000|2020-10-08 10:25:00|6660.29|6660.29|6662.63|6662.63|6663.88|6663.88|6660.29|6660.29|0
1602153000000|2020-10-08 10:30:00|6659.03|6659.03|6669.73|6669.73|6671.84|6671.84|6659.03|6659.03|0
1602153300000|2020-10-08 10:35:00|6667.93|6667.93|6665.23|6665.23|6668.24|6668.24|6662.04|6662.04|0
1602153600000|2020-10-08 10:40:00|6665.86|6665.86|6666.81|6666.81|6666.81|6666.81|6663.12|6663.12|0
1602153900000|2020-10-08 10:45:00|6670.41|6670.41|6672.61|6672.61|6674.09|6674.09|6668.61|6668.61|0
1602154200000|2020-10-08 10:50:00|6672.92|6672.92|6666.17|6666.17|6675.16|6675.16|6666.17|6666.17|0
1602154500000|2020-10-08 10:55:00|6667.96|6667.96|6668.64|6668.64|6668.87|6668.87|6665.63|6665.63|0
1602154800000|2020-10-08 11:00:00|6668.01|6668.01|6657.35|6657.35|6668.01|6668.01|6657.04|6657.04|0
1602155100000|2020-10-08 11:05:00|6659.15|6659.15|6655.42|6655.42|6659.24|6659.24|6652.05|6652.05|0
1602155400000|2020-10-08 11:10:00|6653.62|6653.62|6663.82|6663.82|6663.82|6663.82|6653.62|6653.62|0
1602155700000|2020-10-08 11:15:00|6663.55|6663.55|6659.99|6659.99|6663.55|6663.55|6658.51|6658.51|0
1602156000000|2020-10-08 11:20:00|6659.64|6659.64|6657.2|6657.2|6659.9|6659.9|6653.6|6653.6|0
1602156300000|2020-10-08 11:25:00|6658.99|6658.99|6656.74|6656.74|6658.99|6658.99|6656.11|6656.11|0
1602156600000|2020-10-08 11:30:00|6662.14|6662.14|6659.89|6659.89|6664.85|6664.85|6655.85|6655.85|0
1602156900000|2020-10-08 11:35:00|6661.36|6661.36|6662.63|6662.63|6665.34|6665.34|6660.84|6660.84|0
1602157200000|2020-10-08 11:40:00|6660.84|6660.84|6661.6|6661.6|6662.01|6662.01|6660.21|6660.21|0
1602157500000|2020-10-08 11:45:00|6659.8|6659.8|6663.4|6663.4|6663.4|6663.4|6659.8|6659.8|0
1602157800000|2020-10-08 11:50:00|6664.7|6664.7|6663.77|6663.77|6665.15|6665.15|6659.42|6659.42|0
1602158100000|2020-10-08 11:55:00|6664.01|6664.01|6665.6|6665.6|6669.97|6669.97|6664.01|6664.01|0
1602158400000|2020-10-08 12:00:00|6665.92|6665.92|6652.29|6652.29|6667.02|6667.02|6652.29|6652.29|0
1602158700000|2020-10-08 12:05:00|6654.09|6654.09|6654.36|6654.36|6657.96|6657.96|6652.56|6652.56|0
1602159000000|2020-10-08 12:10:00|6652.56|6652.56|6659.11|6659.11|6663.14|6663.14|6651.53|6651.53|0
1602159300000|2020-10-08 12:15:00|6659.48|6659.48|6666.36|6666.36|6666.36|6666.36|6659.48|6659.48|0
1602159600000|2020-10-08 12:20:00|6666.81|6666.81|6671.43|6671.43|6671.43|6671.43|6666.81|6666.81|0
1602159900000|2020-10-08 12:25:00|6671.61|6671.61|6679.48|6679.48|6679.48|6679.48|6670.94|6670.94|0
1602160200000|2020-10-08 12:30:00|6680.71|6680.71|6676.32|6676.32|6682.75|6682.75|6676.32|6676.32|0
1602160500000|2020-10-08 12:35:00|6679.48|6679.48|6673.77|6673.77|6679.57|6679.57|6672.02|6672.02|0
1602160800000|2020-10-08 12:40:00|6677.37|6677.37|6678.71|6678.71|6680.51|6680.51|6671.52|6671.52|0
1602161100000|2020-10-08 12:45:00|6678.35|6678.35|6685|6685|6685|6685|6678.26|6678.26|0
1602161400000|2020-10-08 12:50:00|6683.2|6683.2|6682.75|6682.75|6683.29|6683.29|6679.06|6679.06|0
1602161700000|2020-10-08 12:55:00|6683.07|6683.07|6694.57|6694.57|6694.57|6694.57|6683.07|6683.07|0
1602162000000|2020-10-08 13:00:00|6692.78|6692.78|6686.55|6686.55|6692.78|6692.78|6684.75|6684.75|0
1602162300000|2020-10-08 13:05:00|6686.1|6686.1|6685.36|6685.36|6688.25|6688.25|6680.61|6680.61|0
1602162600000|2020-10-08 13:10:00|6685.28|6685.28|6687.86|6687.86|6689.57|6689.57|6685.28|6685.28|0
1602162900000|2020-10-08 13:15:00|6687.95|6687.95|6690.56|6690.56|6694.51|6694.51|6687.95|6687.95|0
1602163200000|2020-10-08 13:20:00|6692.36|6692.36|6689.9|6689.9|6692.36|6692.36|6684.17|6684.17|0
1602163500000|2020-10-08 13:25:00|6691.7|6691.7|6696.78|6696.78|6697.45|6697.45|6691.7|6691.7|0
1602163800000|2020-10-08 13:30:00|6694.98|6694.98|6701.33|6701.33|6703.13|6703.13|6687.6|6687.6|0
1602164100000|2020-10-08 13:35:00|6702.28|6702.28|6700.6|6700.6|6702.4|6702.4|6699.57|6699.57|0
1602164400000|2020-10-08 13:40:00|6700.29|6700.29|6703.71|6703.71|6707.62|6707.62|6700.29|6700.29|0
1602164700000|2020-10-08 13:45:00|6705.51|6705.51|6696.95|6696.95|6708.76|6708.76|6695.37|6695.37|0
1602165000000|2020-10-08 13:50:00|6696.86|6696.86|6693.53|6693.53|6699.83|6699.83|6692.63|6692.63|0
1602165300000|2020-10-08 13:55:00|6695.33|6695.33|6699.67|6699.67|6699.67|6699.67|6695.33|6695.33|0
1602165600000|2020-10-08 14:00:00|6701.47|6701.47|6706.87|6706.87|6712.07|6712.07|6701.47|6701.47|0
1602165900000|2020-10-08 14:05:00|6706.18|6706.18|6704.94|6704.94|6707.98|6707.98|6699.63|6699.63|0
1602166200000|2020-10-08 14:10:00|6704.76|6704.76|6706.15|6706.15|6709.75|6709.75|6702.6|6702.6|0
1602166500000|2020-10-08 14:15:00|6706.24|6706.24|6706.64|6706.64|6708.35|6708.35|6704.21|6704.21|0
1602166800000|2020-10-08 14:20:00|6706.87|6706.87|6711.68|6711.68|6713.3|6713.3|6703.27|6703.27|0
1602167100000|2020-10-08 14:25:00|6709.88|6709.88|6712.13|6712.13|6712.13|6712.13|6706.74|6706.74|0
1602167400000|2020-10-08 14:30:00|6711.96|6711.96|6723.87|6723.87|6723.87|6723.87|6711.23|6711.23|0
1602167700000|2020-10-08 14:35:00|6724.36|6724.36|6726.25|6726.25|6728.67|6728.67|6722.11|6722.11|0
1602168000000|2020-10-08 14:40:00|6728.05|6728.05|6715.13|6715.13|6728.05|6728.05|6715.13|6715.13|0
1602168300000|2020-10-08 14:45:00|6715.44|6715.44|6715.85|6715.85|6719.36|6719.36|6715.44|6715.44|0
1602168600000|2020-10-08 14:50:00|6715.94|6715.94|6715.62|6715.62|6719.22|6719.22|6713.82|6713.82|0
1602168900000|2020-10-08 14:55:00|6715.8|6715.8|6715.44|6715.44|6715.98|6715.98|6710.17|6710.17|0
1602169200000|2020-10-08 15:00:00|6713.64|6713.64|6709.91|6709.91|6717.56|6717.56|6709.91|6709.91|0
1602169500000|2020-10-08 15:05:00|6710.13|6710.13|6708.2|6708.2|6713.99|6713.99|6706.56|6706.56|0
1602169800000|2020-10-08 15:10:00|6709.41|6709.41|6710.02|6710.02|6710.02|6710.02|6705.2|6705.2|0
1602170100000|2020-10-08 15:15:00|6710.57|6710.57|6700.58|6700.58|6714.17|6714.17|6700.58|6700.58|0
1602170400000|2020-10-08 15:20:00|6702.38|6702.38|6693.61|6693.61|6702.38|6702.38|6689.16|6689.16|0
1602170700000|2020-10-08 15:25:00|6693.8|6693.8|6689.35|6689.35|6697.93|6697.93|6687.83|6687.83|0
1602227700000|2020-10-09 07:15:00|6711.63|6711.63|6703.25|6703.25|6713.43|6713.43|6701.45|6701.45|0
1602228000000|2020-10-09 07:20:00|6701.45|6701.45|6689.17|6689.17|6701.45|6701.45|6682.83|6682.83|0
1602228300000|2020-10-09 07:25:00|6690.97|6690.97|6703.98|6703.98|6704.29|6704.29|6685.57|6685.57|0
1602228600000|2020-10-09 07:30:00|6701.71|6701.71|6699.05|6699.05|6703.51|6703.51|6697.79|6697.79|0
1602228900000|2020-10-09 07:35:00|6698.78|6698.78|6697.47|6697.47|6707.96|6707.96|6697.47|6697.47|0
1602229200000|2020-10-09 07:40:00|6693.87|6693.87|6703.31|6703.31|6703.75|6703.75|6693.87|6693.87|0
1602229500000|2020-10-09 07:45:00|6697.91|6697.91|6690.9|6690.9|6699.71|6699.71|6687.3|6687.3|0
1602229800000|2020-10-09 07:50:00|6694.5|6694.5|6688.56|6688.56|6694.5|6694.5|6684.1|6684.1|0
1602230100000|2020-10-09 07:55:00|6690.36|6690.36|6682.27|6682.27|6690.36|6690.36|6680.47|6680.47|0
1602230400000|2020-10-09 08:00:00|6685.87|6685.87|6688.39|6688.39|6688.56|6688.56|6684.07|6684.07|0
1602230700000|2020-10-09 08:05:00|6690.19|6690.19|6684.7|6684.7|6692.84|6692.84|6681.1|6681.1|0
1602231000000|2020-10-09 08:10:00|6684.52|6684.52|6691.99|6691.99|6697.38|6697.38|6682.64|6682.64|0
1602231300000|2020-10-09 08:15:00|6691.67|6691.67|6687|6687|6691.99|6691.99|6687|6687|0
1602231600000|2020-10-09 08:20:00|6690.6|6690.6|6691.23|6691.23|6694.83|6694.83|6690.6|6690.6|0
1602231900000|2020-10-09 08:25:00|6691.05|6691.05|6683.45|6683.45|6691.05|6691.05|6683.45|6683.45|0
1602232200000|2020-10-09 08:30:00|6685.25|6685.25|6685.3|6685.3|6685.56|6685.56|6685.25|6685.25|0
1602232500000|2020-10-09 08:35:00|6672.71|6672.71|6677.79|6677.79|6678.1|6678.1|6672.71|6672.71|0
1602232800000|2020-10-09 08:40:00|6678.1|6678.1|6676.34|6676.34|6678.73|6678.73|6674.5|6674.5|0
1602233100000|2020-10-09 08:45:00|6678.14|6678.14|6684.27|6684.27|6684.36|6684.36|6678.05|6678.05|0
1602233400000|2020-10-09 08:50:00|6682.47|6682.47|6683.64|6683.64|6684.27|6684.27|6680.67|6680.67|0
1602233700000|2020-10-09 08:55:00|6684.27|6684.27|6681.74|6681.74|6686.07|6686.07|6678.14|6678.14|0
1602234000000|2020-10-09 09:00:00|6681.92|6681.92|6684.27|6684.27|6689.67|6689.67|6674.73|6674.73|0
1602234300000|2020-10-09 09:05:00|6686.07|6686.07|6683.83|6683.83|6686.07|6686.07|6683.83|6683.83|0
1602234600000|2020-10-09 09:10:00|6682.03|6682.03|6677.7|6677.7|6682.03|6682.03|6675.9|6675.9|0
1602234900000|2020-10-09 09:15:00|6677.88|6677.88|6682.78|6682.78|6682.78|6682.78|6677.38|6677.38|0
1602235200000|2020-10-09 09:20:00|6680.98|6680.98|6688.86|6688.86|6688.86|6688.86|6680.98|6680.98|0
1602235500000|2020-10-09 09:25:00|6685.26|6685.26|6688.91|6688.91|6690.71|6690.71|6685.26|6685.26|0
1602235800000|2020-10-09 09:30:00|6689.16|6689.16|6686.95|6686.95|6690.96|6690.96|6686.95|6686.95|0
1602236100000|2020-10-09 09:35:00|6687.2|6687.2|6689|6689|6689|6689|6685.4|6685.4|0
1602236400000|2020-10-09 09:40:00|6683.6|6683.6|6687.2|6687.2|6687.51|6687.51|6683.6|6683.6|0
1602236700000|2020-10-09 09:45:00|6683.6|6683.6|6681.8|6681.8|6690.8|6690.8|6680|6680|0
1602237000000|2020-10-09 09:50:00|6680|6680|6683.34|6683.34|6685.14|6685.14|6680|6680|0
1602237300000|2020-10-09 09:55:00|6685.14|6685.14|6695.93|6695.93|6695.93|6695.93|6683.34|6683.34|0
1602237600000|2020-10-09 10:00:00|6699.53|6699.53|6699.69|6699.69|6699.69|6699.69|6695.93|6695.93|0
1602237900000|2020-10-09 10:05:00|6697.89|6697.89|6703.86|6703.86|6704.6|6704.6|6697.89|6697.89|0
1602238200000|2020-10-09 10:10:00|6703.23|6703.23|6709.52|6709.52|6710.43|6710.43|6703.23|6703.23|0
1602238500000|2020-10-09 10:15:00|6711.32|6711.32|6715.6|6715.6|6718.97|6718.97|6711.32|6711.32|0
1602238800000|2020-10-09 10:20:00|6713.8|6713.8|6704.49|6704.49|6713.8|6713.8|6704.26|6704.26|0
1602239100000|2020-10-09 10:25:00|6704.67|6704.67|6702.78|6702.78|6704.67|6704.67|6702.78|6702.78|0
1602239400000|2020-10-09 10:30:00|6706.38|6706.38|6708.82|6708.82|6708.82|6708.82|6705.88|6705.88|0
1602239700000|2020-10-09 10:35:00|6707.02|6707.02|6707.02|6707.02|6707.02|6707.02|6707.02|6707.02|0
1602240000000|2020-10-09 10:40:00|6707.11|6707.11|6698.03|6698.03|6707.11|6707.11|6698.03|6698.03|0
1602240300000|2020-10-09 10:45:00|6697.94|6697.94|6688.86|6688.86|6697.94|6697.94|6687.06|6687.06|0
1602240600000|2020-10-09 10:50:00|6685.26|6685.26|6684.23|6684.23|6685.58|6685.58|6680.63|6680.63|0
1602240900000|2020-10-09 10:55:00|6683.97|6683.97|6685.65|6685.65|6689.25|6689.25|6682.26|6682.26|0
1602241200000|2020-10-09 11:00:00|6687.45|6687.45|6690.1|6690.1|6691.9|6691.9|6687.45|6687.45|0
1602241500000|2020-10-09 11:05:00|6686.51|6686.51|6691.81|6691.81|6693.6|6693.6|6686.01|6686.01|0
1602241800000|2020-10-09 11:10:00|6691.35|6691.35|6690.77|6690.77|6692.56|6692.56|6690.77|6690.77|0
1602242100000|2020-10-09 11:15:00|6688.97|6688.97|6688.41|6688.41|6688.97|6688.97|6685.37|6685.37|0
1602242400000|2020-10-09 11:20:00|6688.09|6688.09|6684.73|6684.73|6689.26|6689.26|6683.79|6683.79|0
1602242700000|2020-10-09 11:25:00|6684.64|6684.64|6682.22|6682.22|6686.44|6686.44|6682.22|6682.22|0
1602243000000|2020-10-09 11:30:00|6687.61|6687.61|6691.03|6691.03|6694.08|6694.08|6687.61|6687.61|0
1602243300000|2020-10-09 11:35:00|6691.94|6691.94|6687.48|6687.48|6691.94|6691.94|6687.48|6687.48|0
1602243600000|2020-10-09 11:40:00|6687.8|6687.8|6687.25|6687.25|6687.8|6687.8|6687.25|6687.25|0
1602243900000|2020-10-09 11:45:00|6689.05|6689.05|6690.85|6690.85|6692.97|6692.97|6689.05|6689.05|0
1602244200000|2020-10-09 11:50:00|6689.05|6689.05|6688.52|6688.52|6689.05|6689.05|6684.7|6684.7|0
1602244500000|2020-10-09 11:55:00|6690.32|6690.32|6698.54|6698.54|6702.91|6702.91|6690.32|6690.32|0
1602244800000|2020-10-09 12:00:00|6703.93|6703.93|6705.21|6705.21|6706.05|6706.05|6702.45|6702.45|0
1602245100000|2020-10-09 12:05:00|6705.52|6705.52|6695.86|6695.86|6705.52|6705.52|6695.86|6695.86|0
1602245400000|2020-10-09 12:10:00|6696.31|6696.31|6695.02|6695.02|6696.77|6696.77|6694.79|6694.79|0
1602245700000|2020-10-09 12:15:00|6696.82|6696.82|6699.88|6699.88|6704.64|6704.64|6696.82|6696.82|0
1602246000000|2020-10-09 12:20:00|6700.1|6700.1|6695.82|6695.82|6700.1|6700.1|6695.6|6695.6|0
1602246300000|2020-10-09 12:25:00|6696.07|6696.07|6702.56|6702.56|6702.56|6702.56|6695.72|6695.72|0
1602246600000|2020-10-09 12:30:00|6702.87|6702.87|6698.51|6698.51|6702.87|6702.87|6698.19|6698.19|0
1602246900000|2020-10-09 12:35:00|6698.19|6698.19|6696.71|6696.71|6698.19|6698.19|6696.39|6696.39|0
1602247200000|2020-10-09 12:40:00|6696.39|6696.39|6694.46|6694.46|6697.96|6697.96|6694.46|6694.46|0
1602247500000|2020-10-09 12:45:00|6694.15|6694.15|6698.69|6698.69|6698.69|6698.69|6692.57|6692.57|0
1602247800000|2020-10-09 12:50:00|6698.37|6698.37|6698.78|6698.78|6698.78|6698.78|6698.06|6698.06|0
1602248100000|2020-10-09 12:55:00|6693.38|6693.38|6696.88|6696.88|6696.98|6696.98|6691.58|6691.58|0
1602248400000|2020-10-09 13:00:00|6695.08|6695.08|6688.64|6688.64|6695.08|6695.08|6688.64|6688.64|0
1602248700000|2020-10-09 13:05:00|6685.04|6685.04|6691.83|6691.83|6691.83|6691.83|6684.41|6684.41|0
1602249000000|2020-10-09 13:10:00|6693.63|6693.63|6691.38|6691.38|6693.9|6693.9|6691.38|6691.38|0
1602249300000|2020-10-09 13:15:00|6691.47|6691.47|6685.4|6685.4|6691.6|6691.6|6685.4|6685.4|0
1602249600000|2020-10-09 13:20:00|6685.49|6685.49|6688.97|6688.97|6691.96|6691.96|6685.49|6685.49|0
1602249900000|2020-10-09 13:25:00|6688.79|6688.79|6683.08|6683.08|6688.79|6688.79|6679.8|6679.8|0
1602250200000|2020-10-09 13:30:00|6684.88|6684.88|6673.16|6673.16|6686.68|6686.68|6667.76|6667.76|0
1602250500000|2020-10-09 13:35:00|6674.96|6674.96|6671.13|6671.13|6675.36|6675.36|6670.73|6670.73|0
1602250800000|2020-10-09 13:40:00|6671.75|6671.75|6669.74|6669.74|6674.11|6674.11|6669.43|6669.43|0
1602251100000|2020-10-09 13:45:00|6671.54|6671.54|6667.31|6667.31|6671.81|6671.81|6667.31|6667.31|0
1602251400000|2020-10-09 13:50:00|6669.11|6669.11|6679.59|6679.59|6679.59|6679.59|6669.11|6669.11|0
1602251700000|2020-10-09 13:55:00|6681.39|6681.39|6694.21|6694.21|6694.21|6694.21|6681.39|6681.39|0
1602252000000|2020-10-09 14:00:00|6699.61|6699.61|6692.45|6692.45|6701.41|6701.41|6692.45|6692.45|0
1602252300000|2020-10-09 14:05:00|6690.65|6690.65|6684.66|6684.66|6692.45|6692.45|6684.66|6684.66|0
1602252600000|2020-10-09 14:10:00|6685.15|6685.15|6682.84|6682.84|6686.95|6686.95|6682.84|6682.84|0
1602252900000|2020-10-09 14:15:00|6681.04|6681.04|6688.42|6688.42|6693.05|6693.05|6681.04|6681.04|0
1602253200000|2020-10-09 14:20:00|6690.22|6690.22|6680.97|6680.97|6690.4|6690.4|6680.92|6680.92|0
1602253500000|2020-10-09 14:25:00|6680.66|6680.66|6662.4|6662.4|6680.66|6680.66|6662.4|6662.4|0
1602253800000|2020-10-09 14:30:00|6664.2|6664.2|6662.29|6662.29|6667.24|6667.24|6662.07|6662.07|0
1602254100000|2020-10-09 14:35:00|6662.48|6662.48|6661.18|6661.18|6664.54|6664.54|6658.77|6658.77|0
1602254400000|2020-10-09 14:40:00|6659.39|6659.39|6661.56|6661.56|6661.56|6661.56|6654.09|6654.09|0
1602254700000|2020-10-09 14:45:00|6661.87|6661.87|6657.44|6657.44|6662.19|6662.19|6656.7|6656.7|0
1602255000000|2020-10-09 14:50:00|6657.19|6657.19|6646.56|6646.56|6658.18|6658.18|6646.56|6646.56|0
1602255300000|2020-10-09 14:55:00|6646.47|6646.47|6629.61|6629.61|6646.47|6646.47|6629.61|6629.61|0
1602255600000|2020-10-09 15:00:00|6631.41|6631.41|6619.53|6619.53|6631.41|6631.41|6617.91|6617.91|0
1602255900000|2020-10-09 15:05:00|6623.13|6623.13|6619.62|6619.62|6625.02|6625.02|6619.62|6619.62|0
1602256200000|2020-10-09 15:10:00|6621.42|6621.42|6627.76|6627.76|6629.11|6629.11|6621.42|6621.42|0
1602256500000|2020-10-09 15:15:00|6631.36|6631.36|6647.79|6647.79|6649.76|6649.76|6630.87|6630.87|0
1602256800000|2020-10-09 15:20:00|6649.58|6649.58|6650.55|6650.55|6654.23|6654.23|6647.21|6647.21|0
1602257100000|2020-10-09 15:25:00|6652.35|6652.35|6635.32|6635.32|6653.21|6653.21|6635.24|6635.24|0
1602486900000|2020-10-12 07:15:00|6624.48|6624.48|6648.21|6648.21|6648.21|6648.21|6617.28|6617.28|0
1602487200000|2020-10-12 07:20:00|6642.81|6642.81|6644.08|6644.08|6655.41|6655.41|6642.81|6642.81|0
1602487500000|2020-10-12 07:25:00|6644.52|6644.52|6641.23|6641.23|6646.81|6646.81|6638.93|6638.93|0
1602487800000|2020-10-12 07:30:00|6641.72|6641.72|6645.26|6645.26|6649.95|6649.95|6639.88|6639.88|0
1602488100000|2020-10-12 07:35:00|6647.06|6647.06|6627.79|6627.79|6647.06|6647.06|6627.79|6627.79|0
1602488400000|2020-10-12 07:40:00|6628.47|6628.47|6628.04|6628.04|6630.36|6630.36|6625.57|6625.57|0
1602488700000|2020-10-12 07:45:00|6628.35|6628.35|6639.83|6639.83|6640.81|6640.81|6628.35|6628.35|0
1602489000000|2020-10-12 07:50:00|6641.63|6641.63|6632.64|6632.64|6641.63|6641.63|6632.64|6632.64|0
1602489300000|2020-10-12 07:55:00|6632.01|6632.01|6646.54|6646.54|6646.54|6646.54|6626.62|6626.62|0
1602489600000|2020-10-12 08:00:00|6645.86|6645.86|6636.02|6636.02|6645.86|6645.86|6635.23|6635.23|0
1602489900000|2020-10-12 08:05:00|6630.62|6630.62|6633.13|6633.13|6640.24|6640.24|6630.62|6630.62|0
1602490200000|2020-10-12 08:10:00|6633.04|6633.04|6633.04|6633.04|6633.04|6633.04|6633.04|6633.04|0
1602490500000|2020-10-12 08:15:00|6634.84|6634.84|6638.39|6638.39|6638.39|6638.39|6629.98|6629.98|0
1602490800000|2020-10-12 08:20:00|6638.08|6638.08|6643.99|6643.99|6643.99|6643.99|6638.08|6638.08|0
1602491100000|2020-10-12 08:25:00|6644.08|6644.08|6658.09|6658.09|6663.19|6663.19|6644.08|6644.08|0
1602491400000|2020-10-12 08:30:00|6657.63|6657.63|6643.25|6643.25|6664.2|6664.2|6643.25|6643.25|0
1602491700000|2020-10-12 08:35:00|6641.45|6641.45|6647.32|6647.32|6647.32|6647.32|6641.45|6641.45|0
1602492000000|2020-10-12 08:40:00|6649.12|6649.12|6639.11|6639.11|6649.12|6649.12|6639.11|6639.11|0
1602492300000|2020-10-12 08:45:00|6644.51|6644.51|6638.8|6638.8|6644.51|6644.51|6638.8|6638.8|0
1602492600000|2020-10-12 08:50:00|6633.4|6633.4|6628.63|6628.63|6633.72|6633.72|6626.83|6626.83|0
1602492900000|2020-10-12 08:55:00|6628.37|6628.37|6626.36|6626.36|6630.43|6630.43|6626.36|6626.36|0
1602493200000|2020-10-12 09:00:00|6626.63|6626.63|6638.73|6638.73|6638.73|6638.73|6626.63|6626.63|0
1602493500000|2020-10-12 09:05:00|6640.53|6640.53|6628.22|6628.22|6640.53|6640.53|6628.22|6628.22|0
1602493800000|2020-10-12 09:10:00|6628.53|6628.53|6635.51|6635.51|6635.51|6635.51|6624.62|6624.62|0
1602494100000|2020-10-12 09:15:00|6639.11|6639.11|6637.28|6637.28|6639.91|6639.91|6637.28|6637.28|0
1602494400000|2020-10-12 09:20:00|6635.48|6635.48|6633.82|6633.82|6635.93|6635.93|6633.55|6633.55|0
1602494700000|2020-10-12 09:25:00|6634|6634|6631.08|6631.08|6634.68|6634.68|6621.68|6621.68|0
1602495000000|2020-10-12 09:30:00|6630.76|6630.76|6632.92|6632.92|6634.9|6634.9|6630.76|6630.76|0
1602495300000|2020-10-12 09:35:00|6633.19|6633.19|6635.05|6635.05|6635.07|6635.07|6633.01|6633.01|0
1602495600000|2020-10-12 09:40:00|6634.6|6634.6|6643.59|6643.59|6643.59|6643.59|6634.6|6634.6|0
1602495900000|2020-10-12 09:45:00|6638.2|6638.2|6630.62|6630.62|6638.2|6638.2|6630.54|6630.54|0
1602496200000|2020-10-12 09:50:00|6628.83|6628.83|6626.15|6626.15|6628.83|6628.83|6625.23|6625.23|0
1602496500000|2020-10-12 09:55:00|6627.95|6627.95|6631.81|6631.81|6633.61|6633.61|6627.95|6627.95|0
1602496800000|2020-10-12 10:00:00|6632.26|6632.26|6631.28|6631.28|6634.11|6634.11|6625.88|6625.88|0
1602497100000|2020-10-12 10:05:00|6633.08|6633.08|6629.17|6629.17|6633.08|6633.08|6625.88|6625.88|0
1602497400000|2020-10-12 10:10:00|6625.57|6625.57|6629.3|6629.3|6629.3|6629.3|6625.39|6625.39|0
1602497700000|2020-10-12 10:15:00|6629.53|6629.53|6631.71|6631.71|6633.13|6633.13|6629.53|6629.53|0
1602498000000|2020-10-12 10:20:00|6632.2|6632.2|6630.9|6630.9|6634.49|6634.49|6630.58|6630.58|0
1602498300000|2020-10-12 10:25:00|6629.1|6629.1|6625.01|6625.01|6629.1|6629.1|6625.01|6625.01|0
1602498600000|2020-10-12 10:30:00|6624.92|6624.92|6628.61|6628.61|6628.61|6628.61|6623.21|6623.21|0
1602498900000|2020-10-12 10:35:00|6629.06|6629.06|6621.86|6621.86|6629.06|6629.06|6620.07|6620.07|0
1602499200000|2020-10-12 10:40:00|6622.18|6622.18|6620.75|6620.75|6622.49|6622.49|6616.65|6616.65|0
1602499500000|2020-10-12 10:45:00|6618.95|6618.95|6620.75|6620.75|6620.75|6620.75|6618.95|6618.95|0
1602499800000|2020-10-12 10:50:00|6622.55|6622.55|6620.11|6620.11|6624.35|6624.35|6620.11|6620.11|0
1602500100000|2020-10-12 10:55:00|6618.31|6618.31|6616.83|6616.83|6618.89|6618.89|6615.3|6615.3|0
1602500400000|2020-10-12 11:00:00|6615.03|6615.03|6619.49|6619.49|6619.49|6619.49|6614.72|6614.72|0
1602500700000|2020-10-12 11:05:00|6621.29|6621.29|6619.49|6619.49|6621.29|6621.29|6619.49|6619.49|0
1602501000000|2020-10-12 11:10:00|6619.72|6619.72|6617.24|6617.24|6619.72|6619.72|6617.24|6617.24|0
1602501300000|2020-10-12 11:15:00|6619.04|6619.04|6628.03|6628.03|6628.03|6628.03|6615.44|6615.44|0
1602501600000|2020-10-12 11:20:00|6628.66|6628.66|6628.26|6628.26|6628.66|6628.66|6626.86|6626.86|0
1602501900000|2020-10-12 11:25:00|6631.86|6631.86|6629.43|6629.43|6637.25|6637.25|6629.43|6629.43|0
1602502200000|2020-10-12 11:30:00|6629.74|6629.74|6634.82|6634.82|6635.14|6635.14|6626.14|6626.14|0
1602502500000|2020-10-12 11:35:00|6642.02|6642.02|6650.94|6650.94|6650.94|6650.94|6642.02|6642.02|0
1602502800000|2020-10-12 11:40:00|6651.16|6651.16|6650.87|6650.87|6653.42|6653.42|6650.87|6650.87|0
1602503100000|2020-10-12 11:45:00|6654.47|6654.47|6654.47|6654.47|6654.47|6654.47|6654.47|6654.47|0
1602503400000|2020-10-12 11:50:00|6654.78|6654.78|6658.38|6658.38|6660.18|6660.18|6651.18|6651.18|0
1602503700000|2020-10-12 11:55:00|6660.18|6660.18|6657.75|6657.75|6660.18|6660.18|6657.75|6657.75|0
1602504000000|2020-10-12 12:00:00|6658.06|6658.06|6660.27|6660.27|6660.27|6660.27|6658.06|6658.06|0
1602504300000|2020-10-12 12:05:00|6663.86|6663.86|6658.74|6658.74|6663.95|6663.95|6658.55|6658.55|0
1602504600000|2020-10-12 12:10:00|6658.43|6658.43|6658.65|6658.65|6662.02|6662.02|6658.43|6658.43|0
1602504900000|2020-10-12 12:15:00|6658.34|6658.34|6664.96|6664.96|6664.96|6664.96|6658.34|6658.34|0
1602505200000|2020-10-12 12:20:00|6664.51|6664.51|6668.11|6668.11|6668.11|6668.11|6664.51|6664.51|0
1602505500000|2020-10-12 12:25:00|6664.51|6664.51|6662.19|6662.19|6664.93|6664.93|6662.19|6662.19|0
1602505800000|2020-10-12 12:30:00|6665.79|6665.79|6674.27|6674.27|6676.06|6676.06|6665.79|6665.79|0
1602506100000|2020-10-12 12:35:00|6673.91|6673.91|6680.57|6680.57|6680.57|6680.57|6673.24|6673.24|0
1602506400000|2020-10-12 12:40:00|6680.89|6680.89|6680.55|6680.55|6680.89|6680.89|6678.75|6678.75|0
1602506700000|2020-10-12 12:45:00|6678.75|6678.75|6678.52|6678.52|6678.75|6678.75|6678.52|6678.52|0
1602507000000|2020-10-12 12:50:00|6676.73|6676.73|6663.96|6663.96|6676.73|6676.73|6663.6|6663.6|0
1602507300000|2020-10-12 12:55:00|6663.22|6663.22|6664.46|6664.46|6666.82|6666.82|6661.42|6661.42|0
1602507600000|2020-10-12 13:00:00|6659.06|6659.06|6657.67|6657.67|6659.37|6659.37|6655.87|6655.87|0
1602507900000|2020-10-12 13:05:00|6657.32|6657.32|6658.8|6658.8|6660.91|6660.91|6657.32|6657.32|0
1602508200000|2020-10-12 13:10:00|6658.49|6658.49|6655.97|6655.97|6658.49|6658.49|6653.4|6653.4|0
1602508500000|2020-10-12 13:15:00|6656.16|6656.16|6658.14|6658.14|6660.18|6660.18|6656.16|6656.16|0
1602508800000|2020-10-12 13:20:00|6658.32|6658.32|6650.44|6650.44|6658.32|6658.32|6648.64|6648.64|0
1602509100000|2020-10-12 13:25:00|6646.84|6646.84|6650.12|6650.12|6650.12|6650.12|6641.44|6641.44|0
1602509400000|2020-10-12 13:30:00|6646.53|6646.53|6641.99|6641.99|6654.4|6654.4|6640.1|6640.1|0
1602509700000|2020-10-12 13:35:00|6642.62|6642.62|6647.86|6647.86|6649.97|6649.97|6642.44|6642.44|0
1602510000000|2020-10-12 13:40:00|6647.67|6647.67|6641.55|6641.55|6653.25|6653.25|6641.24|6641.24|0
1602510300000|2020-10-12 13:45:00|6641.38|6641.38|6638.97|6638.97|6641.56|6641.56|6635.67|6635.67|0
1602510600000|2020-10-12 13:50:00|6639.28|6639.28|6633.24|6633.24|6639.28|6639.28|6633.24|6633.24|0
1602510900000|2020-10-12 13:55:00|6633.41|6633.41|6627.37|6627.37|6633.41|6633.41|6617.49|6617.49|0
1602511200000|2020-10-12 14:00:00|6630.97|6630.97|6629.03|6629.03|6632.94|6632.94|6627.23|6627.23|0
1602511500000|2020-10-12 14:05:00|6627.23|6627.23|6629.42|6629.42|6630.83|6630.83|6624.92|6624.92|0
1602511800000|2020-10-12 14:10:00|6633.02|6633.02|6633.28|6633.28|6633.84|6633.84|6630.59|6630.59|0
1602512100000|2020-10-12 14:15:00|6636.87|6636.87|6643.43|6643.43|6643.43|6643.43|6635.74|6635.74|0
1602512400000|2020-10-12 14:20:00|6641.63|6641.63|6649.03|6649.03|6649.03|6649.03|6637.97|6637.97|0
1602512700000|2020-10-12 14:25:00|6647.24|6647.24|6650.52|6650.52|6653.94|6653.94|6647.24|6647.24|0
1602513000000|2020-10-12 14:30:00|6648.72|6648.72|6646.09|6646.09|6648.72|6648.72|6643.23|6643.23|0
1602513300000|2020-10-12 14:35:00|6646|6646|6639.59|6639.59|6649.93|6649.93|6639.59|6639.59|0
1602513600000|2020-10-12 14:40:00|6639.41|6639.41|6639.41|6639.41|6639.41|6639.41|6635.81|6635.81|0
1602513900000|2020-10-12 14:45:00|6641.2|6641.2|6638.36|6638.36|6642.22|6642.22|6637.15|6637.15|0
1602514200000|2020-10-12 14:50:00|6640.16|6640.16|6643.47|6643.47|6643.47|6643.47|6639.88|6639.88|0
1602514500000|2020-10-12 14:55:00|6643.74|6643.74|6640.63|6640.63|6643.74|6643.74|6635.65|6635.65|0
1602514800000|2020-10-12 15:00:00|6640.72|6640.72|6640.21|6640.21|6642.15|6642.15|6638.1|6638.1|0
1602515100000|2020-10-12 15:05:00|6642.01|6642.01|6638.08|6638.08|6642.01|6642.01|6635.91|6635.91|0
1602515400000|2020-10-12 15:10:00|6638.57|6638.57|6632.08|6632.08|6640.37|6640.37|6632.08|6632.08|0
1602515700000|2020-10-12 15:15:00|6633.88|6633.88|6636.98|6636.98|6638.82|6638.82|6633.42|6633.42|0
1602516000000|2020-10-12 15:20:00|6635.18|6635.18|6637.5|6637.5|6640.85|6640.85|6631.77|6631.77|0
1602516300000|2020-10-12 15:25:00|6637.73|6637.73|6636.64|6636.64|6642.32|6642.32|6633.26|6633.26|0
1602573300000|2020-10-13 07:15:00|6601.07|6601.07|6583.87|6583.87|6601.07|6601.07|6582.8|6582.8|0
1602573600000|2020-10-13 07:20:00|6574.88|6574.88|6581.83|6581.83|6587.23|6587.23|6566.26|6566.26|0
1602573900000|2020-10-13 07:25:00|6578.24|6578.24|6589.92|6589.92|6589.92|6589.92|6572.48|6572.48|0
1602574200000|2020-10-13 07:30:00|6588.98|6588.98|6569.01|6569.01|6588.98|6588.98|6569.01|6569.01|0
1602574500000|2020-10-13 07:35:00|6568.7|6568.7|6569.14|6569.14|6569.14|6569.14|6558.08|6558.08|0
1602574800000|2020-10-13 07:40:00|6567.35|6567.35|6563.2|6563.2|6572.74|6572.74|6563.2|6563.2|0
1602575100000|2020-10-13 07:45:00|6561.4|6561.4|6572.19|6572.19|6572.19|6572.19|6561.4|6561.4|0
1602575400000|2020-10-13 07:50:00|6571.93|6571.93|6570.13|6570.13|6577.32|6577.32|6570.13|6570.13|0
1602576000000|2020-10-13 08:00:00|6570.48|6570.48|6578.12|6578.12|6578.12|6578.12|6570.48|6570.48|0
1602576300000|2020-10-13 08:05:00|6574.52|6574.52|6562.25|6562.25|6574.52|6574.52|6561.93|6561.93|0
1602576600000|2020-10-13 08:10:00|6567.64|6567.64|6576.36|6576.36|6578.44|6578.44|6567.64|6567.64|0
1602576900000|2020-10-13 08:15:00|6575|6575|6562.67|6562.67|6575|6575|6562.67|6562.67|0
1602577200000|2020-10-13 08:20:00|6562.35|6562.35|6573.39|6573.39|6573.39|6573.39|6561.44|6561.44|0
1602577500000|2020-10-13 08:25:00|6573.3|6573.3|6571.41|6571.41|6575.1|6575.1|6571.41|6571.41|0
1602577800000|2020-10-13 08:30:00|6571.66|6571.66|6578.34|6578.34|6581.94|6581.94|6571.17|6571.17|0
1602578100000|2020-10-13 08:35:00|6574.74|6574.74|6564.18|6564.18|6574.74|6574.74|6564.18|6564.18|0
1602578400000|2020-10-13 08:40:00|6564.42|6564.42|6566.3|6566.3|6568.1|6568.1|6563.74|6563.74|0
1602578700000|2020-10-13 08:45:00|6566.55|6566.55|6570.39|6570.39|6572.19|6572.19|6566.3|6566.3|0
1602579000000|2020-10-13 08:50:00|6569.86|6569.86|6576.42|6576.42|6576.42|6576.42|6568.42|6568.42|0
1602579300000|2020-10-13 08:55:00|6574.62|6574.62|6575.42|6575.42|6575.68|6575.68|6573.89|6573.89|0
1602579600000|2020-10-13 09:00:00|6573.62|6573.62|6573.62|6573.62|6573.62|6573.62|6573.62|6573.62|0
1602579900000|2020-10-13 09:05:00|6573.26|6573.26|6558.15|6558.15|6573.35|6573.35|6558.15|6558.15|0
1602580200000|2020-10-13 09:10:00|6558.47|6558.47|6573.86|6573.86|6574.31|6574.31|6558.47|6558.47|0
1602580500000|2020-10-13 09:15:00|6573.59|6573.59|6574.97|6574.97|6576.14|6576.14|6567.12|6567.12|0
1602580800000|2020-10-13 09:20:00|6576.77|6576.77|6573.17|6573.17|6576.77|6576.77|6571.37|6571.37|0
1602581100000|2020-10-13 09:25:00|6571.37|6571.37|6565.61|6565.61|6571.37|6571.37|6564|6564|0
1602581400000|2020-10-13 09:30:00|6565.26|6565.26|6555.59|6555.59|6565.26|6565.26|6555.59|6555.59|0
1602581700000|2020-10-13 09:35:00|6559.19|6559.19|6560.33|6560.33|6563.47|6563.47|6559.19|6559.19|0
1602582000000|2020-10-13 09:40:00|6558.53|6558.53|6555.38|6555.38|6559.16|6559.16|6553.58|6553.58|0
1602582300000|2020-10-13 09:45:00|6553.58|6553.58|6555.38|6555.38|6557.45|6557.45|6551.78|6551.78|0
1602582600000|2020-10-13 09:50:00|6558.98|6558.98|6556.23|6556.23|6559.42|6559.42|6555.51|6555.51|0
1602582900000|2020-10-13 09:55:00|6554.43|6554.43|6553.12|6553.12|6558.52|6558.52|6553.12|6553.12|0
1602583200000|2020-10-13 10:00:00|6549.52|6549.52|6551.32|6551.32|6554.92|6554.92|6549.21|6549.21|0
1602583500000|2020-10-13 10:05:00|6549.52|6549.52|6545.17|6545.17|6549.52|6549.52|6545.17|6545.17|0
1602583800000|2020-10-13 10:10:00|6546.97|6546.97|6550.34|6550.34|6552.14|6552.14|6544.85|6544.85|0
1602584100000|2020-10-13 10:15:00|6548.54|6548.54|6549.75|6549.75|6555.83|6555.83|6548.54|6548.54|0
1602584400000|2020-10-13 10:20:00|6547.95|6547.95|6544.08|6544.08|6551.55|6551.55|6542.28|6542.28|0
1602584700000|2020-10-13 10:25:00|6545.88|6545.88|6548.03|6548.03|6548.45|6548.45|6545.71|6545.71|0
1602585000000|2020-10-13 10:30:00|6548.49|6548.49|6552.36|6552.36|6555.91|6555.91|6548.49|6548.49|0
1602585300000|2020-10-13 10:35:00|6552.28|6552.28|6550.25|6550.25|6552.28|6552.28|6550.25|6550.25|0
1602585600000|2020-10-13 10:40:00|6550.34|6550.34|6544.5|6544.5|6550.34|6550.34|6544.5|6544.5|0
1602585900000|2020-10-13 10:45:00|6544.59|6544.59|6554.25|6554.25|6556.05|6556.05|6544.59|6544.59|0
1602586200000|2020-10-13 10:50:00|6553.94|6553.94|6549.63|6549.63|6553.94|6553.94|6547.37|6547.37|0
1602586500000|2020-10-13 10:55:00|6549.81|6549.81|6549.67|6549.67|6552.23|6552.23|6549.67|6549.67|0
1602586800000|2020-10-13 11:00:00|6553.27|6553.27|6557.14|6557.14|6557.14|6557.14|6553.27|6553.27|0
1602587100000|2020-10-13 11:05:00|6557.59|6557.59|6562.99|6562.99|6562.99|6562.99|6552.19|6552.19|0
1602587400000|2020-10-13 11:10:00|6564.79|6564.79|6570.18|6570.18|6571.98|6571.98|6564.79|6564.79|0
1602587700000|2020-10-13 11:15:00|6571.98|6571.98|6567.53|6567.53|6575.85|6575.85|6567.31|6567.31|0
1602588000000|2020-10-13 11:20:00|6565.74|6565.74|6562.71|6562.71|6565.74|6565.74|6558.54|6558.54|0
1602588300000|2020-10-13 11:25:00|6562.96|6562.96|6570.25|6570.25|6572.04|6572.04|6561.16|6561.16|0
1602588600000|2020-10-13 11:30:00|6572.04|6572.04|6566.88|6566.88|6575.91|6575.91|6566.88|6566.88|0
1602588900000|2020-10-13 11:35:00|6566.57|6566.57|6571.96|6571.96|6575.56|6575.56|6566.57|6566.57|0
1602589200000|2020-10-13 11:40:00|6573.76|6573.76|6567.78|6567.78|6573.76|6573.76|6567.47|6567.47|0
1602589500000|2020-10-13 11:45:00|6564.19|6564.19|6565.53|6565.53|6567.78|6567.78|6564.19|6564.19|0
1602589800000|2020-10-13 11:50:00|6563.73|6563.73|6568.1|6568.1|6568.1|6568.1|6563.73|6563.73|0
1602590100000|2020-10-13 11:55:00|6571.7|6571.7|6572.38|6572.38|6577.09|6577.09|6571.7|6571.7|0
1602590400000|2020-10-13 12:00:00|6570.58|6570.58|6568.01|6568.01|6574.18|6574.18|6568.01|6568.01|0
1602590700000|2020-10-13 12:05:00|6569.81|6569.81|6569.56|6569.56|6569.81|6569.81|6569.56|6569.56|0
1602591000000|2020-10-13 12:10:00|6569.65|6569.65|6566.37|6566.37|6570.28|6570.28|6564.88|6564.88|0
1602591300000|2020-10-13 12:15:00|6566.46|6566.46|6568.35|6568.35|6568.35|6568.35|6566.46|6566.46|0
1602591600000|2020-10-13 12:20:00|6564.75|6564.75|6550.91|6550.91|6564.75|6564.75|6549.11|6549.11|0
1602591900000|2020-10-13 12:25:00|6551.22|6551.22|6557.4|6557.4|6557.4|6557.4|6543.64|6543.64|0
1602592200000|2020-10-13 12:30:00|6559.2|6559.2|6555.97|6555.97|6559.2|6559.2|6550.89|6550.89|0
1602592500000|2020-10-13 12:35:00|6555.29|6555.29|6549.14|6549.14|6555.52|6555.52|6545.98|6545.98|0
1602592800000|2020-10-13 12:40:00|6548.91|6548.91|6540.37|6540.37|6548.91|6548.91|6540.37|6540.37|0
1602593100000|2020-10-13 12:45:00|6540.6|6540.6|6545.19|6545.19|6548.79|6548.79|6539.53|6539.53|0
1602593400000|2020-10-13 12:50:00|6546.99|6546.99|6547.98|6547.98|6547.98|6547.98|6542.83|6542.83|0
1602593700000|2020-10-13 12:55:00|6547.75|6547.75|6552.99|6552.99|6552.99|6552.99|6544.99|6544.99|0
1602594000000|2020-10-13 13:00:00|6553.08|6553.08|6540.29|6540.29|6553.08|6553.08|6540.06|6540.06|0
1602594300000|2020-10-13 13:05:00|6539.55|6539.55|6540.05|6540.05|6542.35|6542.35|6538.75|6538.75|0
1602594600000|2020-10-13 13:10:00|6540.28|6540.28|6548.52|6548.52|6548.61|6548.61|6538.26|6538.26|0
1602594900000|2020-10-13 13:15:00|6546.86|6546.86|6539.21|6539.21|6550.46|6550.46|6536.47|6536.47|0
1602595200000|2020-10-13 13:20:00|6539.44|6539.44|6543.31|6543.31|6543.31|6543.31|6537.23|6537.23|0
1602595500000|2020-10-13 13:25:00|6546.91|6546.91|6547.26|6547.26|6551.31|6551.31|6545.11|6545.11|0
1602595800000|2020-10-13 13:30:00|6550.86|6550.86|6555.34|6555.34|6557.14|6557.14|6549.06|6549.06|0
1602596100000|2020-10-13 13:35:00|6557.14|6557.14|6544.03|6544.03|6560.74|6560.74|6543.29|6543.29|0
1602596400000|2020-10-13 13:40:00|6540.43|6540.43|6543.07|6543.07|6546.67|6546.67|6536.83|6536.83|0
1602596700000|2020-10-13 13:45:00|6541.27|6541.27|6537.42|6537.42|6541.27|6541.27|6535.31|6535.31|0
1602597000000|2020-10-13 13:50:00|6535.62|6535.62|6512.01|6512.01|6535.62|6535.62|6508.41|6508.41|0
1602597300000|2020-10-13 13:55:00|6510.21|6510.21|6512.46|6512.46|6512.46|6512.46|6506.38|6506.38|0
1602597600000|2020-10-13 14:00:00|6511.78|6511.78|6504.41|6504.41|6519.43|6519.43|6504.41|6504.41|0
1602597900000|2020-10-13 14:05:00|6504.78|6504.78|6499.07|6499.07|6504.78|6504.78|6495.79|6495.79|0
1602598200000|2020-10-13 14:10:00|6497.58|6497.58|6498.31|6498.31|6500.11|6500.11|6496.11|6496.11|0
1602598500000|2020-10-13 14:15:00|6500.11|6500.11|6515.14|6515.14|6515.14|6515.14|6496.33|6496.33|0
1602598800000|2020-10-13 14:20:00|6516.94|6516.94|6526.18|6526.18|6526.18|6526.18|6515.08|6515.08|0
1602599100000|2020-10-13 14:25:00|6526.27|6526.27|6529.76|6529.76|6531.11|6531.11|6521.95|6521.95|0
1602599400000|2020-10-13 14:30:00|6529.53|6529.53|6526.28|6526.28|6529.53|6529.53|6518.88|6518.88|0
1602599700000|2020-10-13 14:35:00|6528.08|6528.08|6526.37|6526.37|6531.68|6531.68|6526.37|6526.37|0
1602600000000|2020-10-13 14:40:00|6528.17|6528.17|6517.51|6517.51|6533.57|6533.57|6517.2|6517.2|0
1602600300000|2020-10-13 14:45:00|6515.71|6515.71|6514.99|6514.99|6520.93|6520.93|6512.12|6512.12|0
1602600600000|2020-10-13 14:50:00|6516.79|6516.79|6520.12|6520.12|6520.21|6520.21|6512.92|6512.92|0
1602600900000|2020-10-13 14:55:00|6520.39|6520.39|6523.98|6523.98|6526.01|6526.01|6518.18|6518.18|0
1602601200000|2020-10-13 15:00:00|6525.78|6525.78|6514.67|6514.67|6525.78|6525.78|6514.67|6514.67|0
1602601500000|2020-10-13 15:05:00|6512.88|6512.88|6527.24|6527.24|6527.24|6527.24|6510.76|6510.76|0
1602601800000|2020-10-13 15:10:00|6525.44|6525.44|6531|6531|6535.87|6535.87|6524.5|6524.5|0
1602602100000|2020-10-13 15:15:00|6531.08|6531.08|6534.95|6534.95|6536.84|6536.84|6527.49|6527.49|0
1602602400000|2020-10-13 15:20:00|6535.2|6535.2|6535.55|6535.55|6540.95|6540.95|6533.75|6533.75|0
1602602700000|2020-10-13 15:25:00|6536|6536|6527.16|6527.16|6536.99|6536.99|6524.32|6524.32|0
1602659700000|2020-10-14 07:15:00|6578.19|6578.19|6556.38|6556.38|6578.19|6578.19|6556.38|6556.38|0
1602660000000|2020-10-14 07:20:00|6558.18|6558.18|6572.32|6572.32|6572.32|6572.32|6555.89|6555.89|0
1602660300000|2020-10-14 07:25:00|6575.92|6575.92|6602.57|6602.57|6602.57|6602.57|6575.92|6575.92|0
1602660600000|2020-10-14 07:30:00|6604.37|6604.37|6595.02|6595.02|6616.96|6616.96|6595.02|6595.02|0
1602660900000|2020-10-14 07:35:00|6593.22|6593.22|6585.95|6585.95|6598.79|6598.79|6585.95|6585.95|0
1602661200000|2020-10-14 07:40:00|6587.75|6587.75|6574.8|6574.8|6587.75|6587.75|6574.8|6574.8|0
1602661500000|2020-10-14 07:45:00|6573.82|6573.82|6583.9|6583.9|6586.06|6586.06|6571.79|6571.79|0
1602661800000|2020-10-14 07:50:00|6585.7|6585.7|6583.9|6583.9|6589.3|6589.3|6578.5|6578.5|0
1602662100000|2020-10-14 07:55:00|6583.16|6583.16|6586.76|6586.76|6586.76|6586.76|6583.16|6583.16|0
1602662400000|2020-10-14 08:00:00|6590.36|6590.36|6587.99|6587.99|6596.28|6596.28|6585.25|6585.25|0
1602662700000|2020-10-14 08:05:00|6588.45|6588.45|6568.85|6568.85|6588.45|6588.45|6568.85|6568.85|0
1602663000000|2020-10-14 08:10:00|6570.65|6570.65|6581.99|6581.99|6581.99|6581.99|6570.65|6570.65|0
1602663300000|2020-10-14 08:15:00|6582.23|6582.23|6574.23|6574.23|6585.02|6585.02|6574.23|6574.23|0
1602663600000|2020-10-14 08:20:00|6572.43|6572.43|6569.87|6569.87|6572.43|6572.43|6568.3|6568.3|0
1602663900000|2020-10-14 08:25:00|6564.47|6564.47|6569.15|6569.15|6569.15|6569.15|6562.94|6562.94|0
1602664200000|2020-10-14 08:30:00|6572.74|6572.74|6560.32|6560.32|6572.74|6572.74|6560.32|6560.32|0
1602664500000|2020-10-14 08:35:00|6560.59|6560.59|6549.21|6549.21|6560.59|6560.59|6547.23|6547.23|0
1602664800000|2020-10-14 08:40:00|6547.41|6547.41|6545.97|6545.97|6549.57|6549.57|6545.61|6545.61|0
1602665100000|2020-10-14 08:45:00|6546.21|6546.21|6548.66|6548.66|6552.26|6552.26|6546.21|6546.21|0
1602665400000|2020-10-14 08:50:00|6549.34|6549.34|6552.94|6552.94|6553.21|6553.21|6549.34|6549.34|0
1602665700000|2020-10-14 08:55:00|6549.34|6549.34|6543.95|6543.95|6549.34|6549.34|6543.95|6543.95|0
1602666000000|2020-10-14 09:00:00|6540.35|6540.35|6533.35|6533.35|6540.35|6540.35|6531.04|6531.04|0
1602666300000|2020-10-14 09:05:00|6535.15|6535.15|6535.33|6535.33|6535.33|6535.33|6533.35|6533.35|0
1602666600000|2020-10-14 09:10:00|6542.52|6542.52|6535.33|6535.33|6542.52|6542.52|6533.53|6533.53|0
1602666900000|2020-10-14 09:15:00|6533.53|6533.53|6528.5|6528.5|6533.9|6533.9|6528.5|6528.5|0
1602667200000|2020-10-14 09:20:00|6528.04|6528.04|6528.95|6528.95|6528.95|6528.95|6524.45|6524.45|0
1602667500000|2020-10-14 09:25:00|6529.31|6529.31|6526.62|6526.62|6530.4|6530.4|6526.62|6526.62|0
1602667800000|2020-10-14 09:30:00|6525.71|6525.71|6526.76|6526.76|6528.56|6528.56|6521.36|6521.36|0
1602668100000|2020-10-14 09:35:00|6524.96|6524.96|6529.14|6529.14|6529.14|6529.14|6524.96|6524.96|0
1602668400000|2020-10-14 09:40:00|6534.54|6534.54|6530.23|6530.23|6538.13|6538.13|6530.23|6530.23|0
1602668700000|2020-10-14 09:45:00|6530.32|6530.32|6529.15|6529.15|6530.49|6530.49|6526.44|6526.44|0
1602669000000|2020-10-14 09:50:00|6529.38|6529.38|6527.89|6527.89|6529.87|6529.87|6526.1|6526.1|0
1602669300000|2020-10-14 09:55:00|6526.1|6526.1|6522.5|6522.5|6526.1|6526.1|6520.52|6520.52|0
1602669600000|2020-10-14 10:00:00|6522.95|6522.95|6544.94|6544.94|6544.94|6544.94|6522.95|6522.95|0
1602669900000|2020-10-14 10:05:00|6543.14|6543.14|6518.01|6518.01|6543.14|6543.14|6517.69|6517.69|0
1602670200000|2020-10-14 10:10:00|6517.74|6517.74|6518.18|6518.18|6528.71|6528.71|6515.94|6515.94|0
1602670500000|2020-10-14 10:15:00|6516.38|6516.38|6512.78|6512.78|6519.98|6519.98|6512.78|6512.78|0
1602670800000|2020-10-14 10:20:00|6513.09|6513.09|6511.64|6511.64|6515|6515|6511.4|6511.4|0
1602671100000|2020-10-14 10:25:00|6509.84|6509.84|6508.13|6508.13|6509.84|6509.84|6507.87|6507.87|0
1602671400000|2020-10-14 10:30:00|6507.22|6507.22|6510.75|6510.75|6510.82|6510.82|6507.22|6507.22|0
1602671700000|2020-10-14 10:35:00|6510.4|6510.4|6511.12|6511.12|6511.12|6511.12|6510.13|6510.13|0
1602672000000|2020-10-14 10:40:00|6511.29|6511.29|6503.73|6503.73|6511.38|6511.38|6503.73|6503.73|0
1602672300000|2020-10-14 10:45:00|6503.64|6503.64|6511.15|6511.15|6511.15|6511.15|6501.67|6501.67|0
1602672600000|2020-10-14 10:50:00|6516.55|6516.55|6513.83|6513.83|6518.66|6518.66|6513.58|6513.58|0
1602672900000|2020-10-14 10:55:00|6512.03|6512.03|6510.23|6510.23|6512.94|6512.94|6510.23|6510.23|0
1602673200000|2020-10-14 11:00:00|6510.05|6510.05|6502.86|6502.86|6510.05|6510.05|6502.86|6502.86|0
1602673500000|2020-10-14 11:05:00|6502.94|6502.94|6508.75|6508.75|6508.75|6508.75|6501.55|6501.55|0
1602673800000|2020-10-14 11:10:00|6506.95|6506.95|6512.31|6512.31|6512.31|6512.31|6506.95|6506.95|0
1602674100000|2020-10-14 11:15:00|6510.51|6510.51|6506.84|6506.84|6510.51|6510.51|6505.12|6505.12|0
1602674400000|2020-10-14 11:20:00|6505.04|6505.04|6505.71|6505.71|6505.71|6505.71|6505.04|6505.04|0
1602674700000|2020-10-14 11:25:00|6505.44|6505.44|6505.33|6505.33|6512.64|6512.64|6504.8|6504.8|0
1602675000000|2020-10-14 11:30:00|6516.13|6516.13|6508.76|6508.76|6516.13|6516.13|6508.76|6508.76|0
1602675600000|2020-10-14 11:40:00|6509|6509|6509|6509|6510.8|6510.8|6509|6509|0
1602675900000|2020-10-14 11:45:00|6508.69|6508.69|6497.72|6497.72|6508.69|6508.69|6497.72|6497.72|0
1602676200000|2020-10-14 11:50:00|6497.94|6497.94|6505.32|6505.32|6505.32|6505.32|6497.94|6497.94|0
1602676500000|2020-10-14 11:55:00|6506|6506|6508.21|6508.21|6512.34|6512.34|6506|6506|0
1602676800000|2020-10-14 12:00:00|6507.3|6507.3|6509.1|6509.1|6514.49|6514.49|6505.5|6505.5|0
1602677100000|2020-10-14 12:05:00|6508.64|6508.64|6502.15|6502.15|6508.64|6508.64|6501.66|6501.66|0
1602677400000|2020-10-14 12:10:00|6501.84|6501.84|6492.53|6492.53|6501.84|6501.84|6492.53|6492.53|0
1602677700000|2020-10-14 12:15:00|6492.04|6492.04|6497.57|6497.57|6499.37|6499.37|6491.72|6491.72|0
1602678000000|2020-10-14 12:20:00|6499.37|6499.37|6497.3|6497.3|6499.37|6499.37|6497.3|6497.3|0
1602678300000|2020-10-14 12:25:00|6499.1|6499.1|6500.9|6500.9|6500.9|6500.9|6497.3|6497.3|0
1602678600000|2020-10-14 12:30:00|6499.1|6499.1|6497.45|6497.45|6501.5|6501.5|6493.85|6493.85|0
1602678900000|2020-10-14 12:35:00|6497.36|6497.36|6493.65|6493.65|6499.05|6499.05|6490.05|6490.05|0
1602679200000|2020-10-14 12:40:00|6493.47|6493.47|6484.16|6484.16|6493.47|6493.47|6484.16|6484.16|0
1602679500000|2020-10-14 12:45:00|6482.37|6482.37|6479.62|6479.62|6482.91|6482.91|6477.51|6477.51|0
1602679800000|2020-10-14 12:50:00|6481.42|6481.42|6490.42|6490.42|6490.42|6490.42|6481.42|6481.42|0
1602680100000|2020-10-14 12:55:00|6492.22|6492.22|6493.56|6493.56|6493.56|6493.56|6490.42|6490.42|0
1602680400000|2020-10-14 13:00:00|6491.76|6491.76|6498.69|6498.69|6498.69|6498.69|6489.96|6489.96|0
1602680700000|2020-10-14 13:05:00|6499.05|6499.05|6492.93|6492.93|6499.05|6499.05|6492.93|6492.93|0
1602681000000|2020-10-14 13:10:00|6492.3|6492.3|6490.95|6490.95|6492.93|6492.93|6489.07|6489.07|0
1602681300000|2020-10-14 13:15:00|6490.87|6490.87|6489.08|6489.08|6491.18|6491.18|6487.27|6487.27|0
1602681600000|2020-10-14 13:20:00|6487.28|6487.28|6469.97|6469.97|6487.28|6487.28|6469.97|6469.97|0
1602681900000|2020-10-14 13:25:00|6470.23|6470.23|6480.02|6480.02|6480.02|6480.02|6463.58|6463.58|0
1602682200000|2020-10-14 13:30:00|6476.42|6476.42|6485.09|6485.09|6493.1|6493.1|6476.42|6476.42|0
1602682500000|2020-10-14 13:35:00|6485|6485|6490.94|6490.94|6490.94|6490.94|6485|6485|0
1602682800000|2020-10-14 13:40:00|6490.63|6490.63|6497.95|6497.95|6497.95|6497.95|6490.63|6490.63|0
1602683100000|2020-10-14 13:45:00|6497.63|6497.63|6493.86|6493.86|6497.63|6497.63|6492.06|6492.06|0
1602683400000|2020-10-14 13:50:00|6493.95|6493.95|6498.4|6498.4|6498.4|6498.4|6490.53|6490.53|0
1602683700000|2020-10-14 13:55:00|6496.6|6496.6|6492.59|6492.59|6496.69|6496.69|6489.76|6489.76|0
1602684000000|2020-10-14 14:00:00|6496.19|6496.19|6503.67|6503.67|6503.84|6503.84|6490.11|6490.11|0
1602684300000|2020-10-14 14:05:00|6503.21|6503.21|6498.23|6498.23|6503.21|6503.21|6496.01|6496.01|0
1602684600000|2020-10-14 14:10:00|6498.14|6498.14|6491.49|6491.49|6498.14|6498.14|6485.46|6485.46|0
1602684900000|2020-10-14 14:15:00|6489.69|6489.69|6489.69|6489.69|6491.49|6491.49|6489.42|6489.42|0
1602685200000|2020-10-14 14:20:00|6490.18|6490.18|6488.65|6488.65|6494.13|6494.13|6486.85|6486.85|0
1602685500000|2020-10-14 14:25:00|6490.45|6490.45|6481.78|6481.78|6490.45|6490.45|6479.49|6479.49|0
1602685800000|2020-10-14 14:30:00|6482.51|6482.51|6466|6466|6482.51|6482.51|6466|6466|0
1602686100000|2020-10-14 14:35:00|6462.4|6462.4|6469.28|6469.28|6471.4|6471.4|6462.4|6462.4|0
1602686400000|2020-10-14 14:40:00|6467.48|6467.48|6473.97|6473.97|6475.52|6475.52|6463.8|6463.8|0
1602686700000|2020-10-14 14:45:00|6475.76|6475.76|6474.41|6474.41|6480.31|6480.31|6472.79|6472.79|0
1602687000000|2020-10-14 14:50:00|6472.62|6472.62|6479.59|6479.59|6481.39|6481.39|6470.41|6470.41|0
1602687300000|2020-10-14 14:55:00|6480.82|6480.82|6480.17|6480.17|6482.37|6482.37|6478.37|6478.37|0
1602687600000|2020-10-14 15:00:00|6481.97|6481.97|6478.42|6478.42|6484.32|6484.32|6478.42|6478.42|0
1602687900000|2020-10-14 15:05:00|6478.5|6478.5|6489.34|6489.34|6489.34|6489.34|6477.96|6477.96|0
1602688200000|2020-10-14 15:10:00|6489.25|6489.25|6492.36|6492.36|6496.04|6496.04|6489.25|6489.25|0
1602688500000|2020-10-14 15:15:00|6492.04|6492.04|6494.08|6494.08|6495.31|6495.31|6485.81|6485.81|0
1602688800000|2020-10-14 15:20:00|6495.06|6495.06|6502.59|6502.59|6504.39|6504.39|6494.39|6494.39|0
1602689100000|2020-10-14 15:25:00|6500.79|6500.79|6488.09|6488.09|6505.34|6505.34|6486.29|6486.29|0
1602746100000|2020-10-15 07:15:00|6400.46|6400.46|6379.62|6379.62|6401.66|6401.66|6374.22|6374.22|0
1602746400000|2020-10-15 07:20:00|6377.82|6377.82|6361.71|6361.71|6377.82|6377.82|6348.94|6348.94|0
1602746700000|2020-10-15 07:25:00|6356.31|6356.31|6368.01|6368.01|6368.01|6368.01|6352.71|6352.71|0
1602747000000|2020-10-15 07:30:00|6368.1|6368.1|6366.5|6366.5|6371.58|6371.58|6366.5|6366.5|0
1602747300000|2020-10-15 07:35:00|6365.82|6365.82|6353.46|6353.46|6366.22|6366.22|6353.46|6353.46|0
1602747600000|2020-10-15 07:40:00|6349.86|6349.86|6348.82|6348.82|6349.86|6349.86|6340.86|6340.86|0
1602747900000|2020-10-15 07:45:00|6348.91|6348.91|6364.01|6364.01|6364.56|6364.56|6348.91|6348.91|0
1602748200000|2020-10-15 07:50:00|6364.74|6364.74|6365.12|6365.12|6367.06|6367.06|6363.76|6363.76|0
1602748500000|2020-10-15 07:55:00|6365.43|6365.43|6375.09|6375.09|6376.36|6376.36|6365.43|6365.43|0
1602748800000|2020-10-15 08:00:00|6374.82|6374.82|6359.94|6359.94|6375.32|6375.32|6359.2|6359.2|0
1602749100000|2020-10-15 08:05:00|6360.88|6360.88|6362.48|6362.48|6362.68|6362.68|6356.74|6356.74|0
1602749400000|2020-10-15 08:10:00|6362.39|6362.39|6360.33|6360.33|6362.56|6362.56|6360.33|6360.33|0
1602749700000|2020-10-15 08:15:00|6358.53|6358.53|6351.97|6351.97|6358.53|6358.53|6351.97|6351.97|0
1602750000000|2020-10-15 08:20:00|6350.17|6350.17|6343.76|6343.76|6350.17|6350.17|6343.54|6343.54|0
1602750300000|2020-10-15 08:25:00|6345.56|6345.56|6332.38|6332.38|6345.56|6345.56|6330.85|6330.85|0
1602750600000|2020-10-15 08:30:00|6332.3|6332.3|6330.34|6330.34|6332.3|6332.3|6322.21|6322.21|0
1602750900000|2020-10-15 08:35:00|6328.54|6328.54|6319.33|6319.33|6328.54|6328.54|6319.33|6319.33|0
1602751200000|2020-10-15 08:40:00|6317.53|6317.53|6309.24|6309.24|6317.53|6317.53|6305.65|6305.65|0
1602751500000|2020-10-15 08:45:00|6312.84|6312.84|6315.56|6315.56|6321.84|6321.84|6312.84|6312.84|0
1602751800000|2020-10-15 08:50:00|6314.93|6314.93|6315.03|6315.03|6316.73|6316.73|6314.76|6314.76|0
1602752100000|2020-10-15 08:55:00|6313.23|6313.23|6307.89|6307.89|6313.23|6313.23|6307.57|6307.57|0
1602752400000|2020-10-15 09:00:00|6309.69|6309.69|6311.53|6311.53|6311.53|6311.53|6307.46|6307.46|0
1602752700000|2020-10-15 09:05:00|6307.93|6307.93|6313.77|6313.77|6313.77|6313.77|6306.13|6306.13|0
1602753000000|2020-10-15 09:10:00|6314.02|6314.02|6323.01|6323.01|6324.81|6324.81|6314.02|6314.02|0
1602753300000|2020-10-15 09:15:00|6323.33|6323.33|6311.97|6311.97|6323.33|6323.33|6311.97|6311.97|0
1602753600000|2020-10-15 09:20:00|6311.71|6311.71|6306.04|6306.04|6311.71|6311.71|6299.52|6299.52|0
1602753900000|2020-10-15 09:25:00|6309.64|6309.64|6315.69|6315.69|6315.86|6315.86|6309.64|6309.64|0
1602754200000|2020-10-15 09:30:00|6321.08|6321.08|6328.15|6328.15|6333.55|6333.55|6321.08|6321.08|0
1602754500000|2020-10-15 09:35:00|6331.75|6331.75|6333.01|6333.01|6338.94|6338.94|6331.75|6331.75|0
1602754800000|2020-10-15 09:40:00|6332.52|6332.52|6339.05|6339.05|6339.53|6339.53|6332.52|6332.52|0
1602755100000|2020-10-15 09:45:00|6337.26|6337.26|6352.5|6352.5|6352.5|6352.5|6337.08|6337.08|0
1602755400000|2020-10-15 09:50:00|6356.1|6356.1|6357.9|6357.9|6357.9|6357.9|6352.5|6352.5|0
1602755700000|2020-10-15 09:55:00|6356.1|6356.1|6356.1|6356.1|6356.1|6356.1|6356.1|6356.1|0
1602756000000|2020-10-15 10:00:00|6357.9|6357.9|6360.33|6360.33|6365.73|6365.73|6357.9|6357.9|0
1602756300000|2020-10-15 10:05:00|6360.01|6360.01|6354.62|6354.62|6363.61|6363.61|6354.62|6354.62|0
1602756600000|2020-10-15 10:10:00|6358.22|6358.22|6358.13|6358.13|6358.22|6358.22|6357.59|6357.59|0
1602756900000|2020-10-15 10:15:00|6350.93|6350.93|6361.53|6361.53|6361.53|6361.53|6346.69|6346.69|0
1602757200000|2020-10-15 10:20:00|6361.31|6361.31|6359.51|6359.51|6361.31|6361.31|6354.11|6354.11|0
1602757500000|2020-10-15 10:25:00|6354.11|6354.11|6359.26|6359.26|6359.26|6359.26|6353.8|6353.8|0
1602757800000|2020-10-15 10:30:00|6359.44|6359.44|6357.13|6357.13|6359.44|6359.44|6352.22|6352.22|0
1602758100000|2020-10-15 10:35:00|6357.22|6357.22|6357.36|6357.36|6357.36|6357.36|6355.57|6355.57|0
1602758400000|2020-10-15 10:40:00|6358.1|6358.1|6361.13|6361.13|6365.54|6365.54|6358.1|6358.1|0
1602758700000|2020-10-15 10:45:00|6361.76|6361.76|6371.17|6371.17|6371.17|6371.17|6361.76|6361.76|0
1602759000000|2020-10-15 10:50:00|6372.97|6372.97|6373.73|6373.73|6377.15|6377.15|6372.97|6372.97|0
1602759300000|2020-10-15 10:55:00|6375.53|6375.53|6371.01|6371.01|6375.53|6375.53|6365.62|6365.62|0
1602759600000|2020-10-15 11:00:00|6370.77|6370.77|6367.26|6367.26|6370.86|6370.86|6367.26|6367.26|0
1602759900000|2020-10-15 11:05:00|6369.06|6369.06|6380.7|6380.7|6380.7|6380.7|6369.06|6369.06|0
1602760200000|2020-10-15 11:10:00|6377.11|6377.11|6375.22|6375.22|6377.51|6377.51|6373.51|6373.51|0
1602760500000|2020-10-15 11:15:00|6375.13|6375.13|6379.39|6379.39|6381.19|6381.19|6369.4|6369.4|0
1602760800000|2020-10-15 11:20:00|6381.19|6381.19|6379.39|6379.39|6382.98|6382.98|6377.59|6377.59|0
1602761100000|2020-10-15 11:25:00|6381.19|6381.19|6381.92|6381.92|6381.92|6381.92|6380.12|6380.12|0
1602761400000|2020-10-15 11:30:00|6381.7|6381.7|6376.03|6376.03|6381.7|6381.7|6376.03|6376.03|0
1602761700000|2020-10-15 11:35:00|6377.83|6377.83|6381.25|6381.25|6383.04|6383.04|6377.65|6377.65|0
1602762000000|2020-10-15 11:40:00|6383.04|6383.04|6383.4|6383.4|6384.93|6384.93|6381.25|6381.25|0
1602762300000|2020-10-15 11:45:00|6385.2|6385.2|6378.09|6378.09|6385.2|6385.2|6378.09|6378.09|0
1602762600000|2020-10-15 11:50:00|6379.89|6379.89|6375.33|6375.33|6380.95|6380.95|6375.33|6375.33|0
1602762900000|2020-10-15 11:55:00|6375.15|6375.15|6376.75|6376.75|6378.31|6378.31|6372.73|6372.73|0
1602763200000|2020-10-15 12:00:00|6377.25|6377.25|6380.82|6380.82|6381.07|6381.07|6377.25|6377.25|0
1602763500000|2020-10-15 12:05:00|6380.65|6380.65|6365.18|6365.18|6380.65|6380.65|6365.18|6365.18|0
1602763800000|2020-10-15 12:10:00|6365.5|6365.5|6358.9|6358.9|6367.29|6367.29|6358.9|6358.9|0
1602764100000|2020-10-15 12:15:00|6358.22|6358.22|6355.44|6355.44|6358.22|6358.22|6351.84|6351.84|0
1602764400000|2020-10-15 12:20:00|6353.64|6353.64|6353.7|6353.7|6353.7|6353.7|6349.34|6349.34|0
1602764700000|2020-10-15 12:25:00|6354.64|6354.64|6354.57|6354.57|6355.2|6355.2|6349.56|6349.56|0
1602765000000|2020-10-15 12:30:00|6352.77|6352.77|6344.09|6344.09|6352.77|6352.77|6340.49|6340.49|0
1602765300000|2020-10-15 12:35:00|6342.29|6342.29|6344.51|6344.51|6348.11|6348.11|6342.03|6342.03|0
1602765600000|2020-10-15 12:40:00|6339.12|6339.12|6345.69|6345.69|6345.69|6345.69|6338.49|6338.49|0
1602765900000|2020-10-15 12:45:00|6347.48|6347.48|6347.83|6347.83|6355.03|6355.03|6347.48|6347.48|0
1602766200000|2020-10-15 12:50:00|6348.01|6348.01|6336.17|6336.17|6348.01|6348.01|6336.17|6336.17|0
1602766500000|2020-10-15 12:55:00|6339.76|6339.76|6337.69|6337.69|6339.85|6339.85|6334.09|6334.09|0
1602766800000|2020-10-15 13:00:00|6337.93|6337.93|6335.66|6335.66|6340.82|6340.82|6333.62|6333.62|0
1602767100000|2020-10-15 13:05:00|6335.49|6335.49|6340.39|6340.39|6344.22|6344.22|6335.22|6335.22|0
1602767400000|2020-10-15 13:10:00|6336.79|6336.79|6341.87|6341.87|6343.99|6343.99|6333.19|6333.19|0
1602767700000|2020-10-15 13:15:00|6343.67|6343.67|6348.03|6348.03|6350.95|6350.95|6343.52|6343.52|0
1602768000000|2020-10-15 13:20:00|6347.78|6347.78|6351.25|6351.25|6351.25|6351.25|6347.78|6347.78|0
1602768300000|2020-10-15 13:25:00|6353.04|6353.04|6351.06|6351.06|6354.97|6354.97|6351.06|6351.06|0
1602768600000|2020-10-15 13:30:00|6349.26|6349.26|6369.08|6369.08|6372.36|6372.36|6349.26|6349.26|0
1602768900000|2020-10-15 13:35:00|6369.17|6369.17|6370.63|6370.63|6378.07|6378.07|6369.08|6369.08|0
1602769200000|2020-10-15 13:40:00|6367.03|6367.03|6368.83|6368.83|6368.83|6368.83|6367.03|6367.03|0
1602769500000|2020-10-15 13:45:00|6367.03|6367.03|6372.42|6372.42|6372.42|6372.42|6363.43|6363.43|0
1602769800000|2020-10-15 13:50:00|6372.18|6372.18|6377.56|6377.56|6379.44|6379.44|6372.18|6372.18|0
1602770100000|2020-10-15 13:55:00|6379.36|6379.36|6380.32|6380.32|6380.32|6380.32|6376.05|6376.05|0
1602770400000|2020-10-15 14:00:00|6378.52|6378.52|6377.51|6377.51|6380.5|6380.5|6375.28|6375.28|0
1602770700000|2020-10-15 14:05:00|6381.11|6381.11|6384.74|6384.74|6386.48|6386.48|6377.51|6377.51|0
1602771000000|2020-10-15 14:10:00|6384.43|6384.43|6378.42|6378.42|6384.43|6384.43|6378.42|6378.42|0
1602771300000|2020-10-15 14:15:00|6380.22|6380.22|6389.71|6389.71|6389.71|6389.71|6374.33|6374.33|0
1602771600000|2020-10-15 14:20:00|6391.51|6391.51|6384.84|6384.84|6391.51|6391.51|6383.04|6383.04|0
1602771900000|2020-10-15 14:25:00|6384.93|6384.93|6379.78|6379.78|6390.32|6390.32|6379.78|6379.78|0
1602772200000|2020-10-15 14:30:00|6379.15|6379.15|6368.62|6368.62|6386.97|6386.97|6368.62|6368.62|0
1602772500000|2020-10-15 14:35:00|6366.82|6366.82|6359.46|6359.46|6367.07|6367.07|6354.06|6354.06|0
1602772800000|2020-10-15 14:40:00|6357.66|6357.66|6373.05|6373.05|6376.96|6376.96|6357.66|6357.66|0
1602773100000|2020-10-15 14:45:00|6369.45|6369.45|6376.23|6376.23|6376.23|6376.23|6364.98|6364.98|0
1602773400000|2020-10-15 14:50:00|6376.32|6376.32|6372.37|6372.37|6378.77|6378.77|6372.37|6372.37|0
1602773700000|2020-10-15 14:55:00|6372.14|6372.14|6379.71|6379.71|6379.98|6379.98|6372.14|6372.14|0
1602774000000|2020-10-15 15:00:00|6380.07|6380.07|6372.69|6372.69|6380.07|6380.07|6368.96|6368.96|0
1602774300000|2020-10-15 15:05:00|6374.49|6374.49|6377.09|6377.09|6377.41|6377.41|6369.98|6369.98|0
1602774600000|2020-10-15 15:10:00|6375.29|6375.29|6377.52|6377.52|6380.64|6380.64|6375.29|6375.29|0
1602774900000|2020-10-15 15:15:00|6377.3|6377.3|6373.86|6373.86|6377.61|6377.61|6370.58|6370.58|0
1602775200000|2020-10-15 15:20:00|6372.06|6372.06|6368.95|6368.95|6374.84|6374.84|6367.15|6367.15|0
1602775500000|2020-10-15 15:25:00|6371.2|6371.2|6363.79|6363.79|6371.49|6371.49|6352.56|6352.56|0
1602832500000|2020-10-16 07:15:00|6475.93|6475.93|6449.18|6449.18|6475.93|6475.93|6445.58|6445.58|0
1602832800000|2020-10-16 07:20:00|6454.58|6454.58|6443.2|6443.2|6462.13|6462.13|6441.4|6441.4|0
1602833100000|2020-10-16 07:25:00|6443.51|6443.51|6434.85|6434.85|6443.51|6443.51|6433.61|6433.61|0
1602833400000|2020-10-16 07:30:00|6433.06|6433.06|6440.46|6440.46|6450.3|6450.3|6432.74|6432.74|0
1602833700000|2020-10-16 07:35:00|6440.37|6440.37|6451.09|6451.09|6451.09|6451.09|6433|6433|0
1602834000000|2020-10-16 07:40:00|6449.29|6449.29|6452.71|6452.71|6454.68|6454.68|6443.89|6443.89|0
1602834300000|2020-10-16 07:45:00|6449.11|6449.11|6433.48|6433.48|6451.35|6451.35|6431.64|6431.64|0
1602834600000|2020-10-16 07:50:00|6437.08|6437.08|6428.67|6428.67|6442.17|6442.17|6428.67|6428.67|0
1602834900000|2020-10-16 07:55:00|6430.47|6430.47|6426.87|6426.87|6432.27|6432.27|6426.87|6426.87|0
1602835200000|2020-10-16 08:00:00|6423.28|6423.28|6422.37|6422.37|6426.87|6426.87|6422.33|6422.33|0
1602835500000|2020-10-16 08:05:00|6424.17|6424.17|6414.86|6414.86|6425.97|6425.97|6414.86|6414.86|0
1602835800000|2020-10-16 08:10:00|6414.51|6414.51|6414.11|6414.11|6414.51|6414.51|6408.44|6408.44|0
1602836100000|2020-10-16 08:15:00|6413.74|6413.74|6411.58|6411.58|6415.54|6415.54|6405.94|6405.94|0
1602836400000|2020-10-16 08:20:00|6411.83|6411.83|6415.99|6415.99|6415.99|6415.99|6411.58|6411.58|0
1602836700000|2020-10-16 08:25:00|6416.17|6416.17|6410.68|6410.68|6416.26|6416.26|6410.68|6410.68|0
1602837000000|2020-10-16 08:30:00|6414.28|6414.28|6406.37|6406.37|6414.28|6414.28|6406.37|6406.37|0
1602837300000|2020-10-16 08:35:00|6406.82|6406.82|6405.71|6405.71|6407.51|6407.51|6405.71|6405.71|0
1602837600000|2020-10-16 08:40:00|6409.31|6409.31|6407.25|6407.25|6411.1|6411.1|6407.25|6407.25|0
1602837900000|2020-10-16 08:45:00|6405.66|6405.66|6397.2|6397.2|6406.28|6406.28|6397.2|6397.2|0
1602838200000|2020-10-16 08:50:00|6397.65|6397.65|6400.68|6400.68|6400.68|6400.68|6397.41|6397.41|0
1602838500000|2020-10-16 08:55:00|6399.95|6399.95|6402.65|6402.65|6403.79|6403.79|6397.21|6397.21|0
1602838800000|2020-10-16 09:00:00|6403.39|6403.39|6399.1|6399.1|6405.93|6405.93|6399.1|6399.1|0
1602839100000|2020-10-16 09:05:00|6397.3|6397.3|6395.57|6395.57|6401.39|6401.39|6395.57|6395.57|0
1602839400000|2020-10-16 09:10:00|6395.88|6395.88|6395.88|6395.88|6395.88|6395.88|6395.88|6395.88|0
1602839700000|2020-10-16 09:15:00|6388.68|6388.68|6397.77|6397.77|6397.77|6397.77|6385.18|6385.18|0
1602840000000|2020-10-16 09:20:00|6398.01|6398.01|6381.47|6381.47|6398.01|6398.01|6381.29|6381.29|0
1602840300000|2020-10-16 09:25:00|6381.29|6381.29|6375.87|6375.87|6385.78|6385.78|6375.87|6375.87|0
1602840600000|2020-10-16 09:30:00|6375.63|6375.63|6383.02|6383.02|6383.02|6383.02|6375.07|6375.07|0
1602840900000|2020-10-16 09:35:00|6381.22|6381.22|6373.98|6373.98|6381.54|6381.54|6373.98|6373.98|0
1602841200000|2020-10-16 09:40:00|6372.18|6372.18|6368.26|6368.26|6372.18|6372.18|6364.67|6364.67|0
1602841500000|2020-10-16 09:45:00|6367.81|6367.81|6355.28|6355.28|6369.61|6369.61|6355.28|6355.28|0
1602841800000|2020-10-16 09:50:00|6358.88|6358.88|6365.72|6365.72|6365.81|6365.81|6358.62|6358.62|0
1602842100000|2020-10-16 09:55:00|6369.32|6369.32|6366.58|6366.58|6370.18|6370.18|6364.61|6364.61|0
1602842400000|2020-10-16 10:00:00|6364.78|6364.78|6363.16|6363.16|6364.87|6364.87|6363.07|6363.07|0
1602842700000|2020-10-16 10:05:00|6362.25|6362.25|6383.53|6383.53|6383.53|6383.53|6362.25|6362.25|0
1602843000000|2020-10-16 10:10:00|6385.33|6385.33|6390.66|6390.66|6392.77|6392.77|6385.33|6385.33|0
1602843300000|2020-10-16 10:15:00|6392.46|6392.46|6398.21|6398.21|6401.8|6401.8|6390.66|6390.66|0
1602843600000|2020-10-16 10:20:00|6401.8|6401.8|6414.96|6414.96|6414.96|6414.96|6400|6400|0
1602843900000|2020-10-16 10:25:00|6415.41|6415.41|6416.9|6416.9|6419.55|6419.55|6415.41|6415.41|0
1602844200000|2020-10-16 10:30:00|6418.7|6418.7|6421.52|6421.52|6422.3|6422.3|6415.1|6415.1|0
1602844500000|2020-10-16 10:35:00|6423.31|6423.31|6426.1|6426.1|6429.87|6429.87|6423.31|6423.31|0
1602844800000|2020-10-16 10:40:00|6425.64|6425.64|6431.44|6431.44|6431.44|6431.44|6420.25|6420.25|0
1602845100000|2020-10-16 10:45:00|6429.65|6429.65|6417.92|6417.92|6429.65|6429.65|6417.01|6417.01|0
1602845400000|2020-10-16 10:50:00|6416.12|6416.12|6420.36|6420.36|6430.12|6430.12|6412.13|6412.13|0
1602845700000|2020-10-16 10:55:00|6422.16|6422.16|6438.59|6438.59|6438.84|6438.84|6420|6420|0
1602846000000|2020-10-16 11:00:00|6440.39|6440.39|6437.19|6437.19|6448.19|6448.19|6435.39|6435.39|0
1602846300000|2020-10-16 11:05:00|6442.59|6442.59|6453.38|6453.38|6453.38|6453.38|6442.59|6442.59|0
1602846600000|2020-10-16 11:10:00|6451.58|6451.58|6447.31|6447.31|6451.58|6451.58|6447.31|6447.31|0
1602846900000|2020-10-16 11:15:00|6450.91|6450.91|6444.94|6444.94|6455.82|6455.82|6444.94|6444.94|0
1602847200000|2020-10-16 11:20:00|6446.74|6446.74|6446.55|6446.55|6448.54|6448.54|6444.66|6444.66|0
1602847500000|2020-10-16 11:25:00|6448.35|6448.35|6452.22|6452.22|6454.06|6454.06|6448.35|6448.35|0
1602847800000|2020-10-16 11:30:00|6451.9|6451.9|6451.9|6451.9|6453.7|6453.7|6450.11|6450.11|0
1602848100000|2020-10-16 11:35:00|6452.26|6452.26|6456.45|6456.45|6459.59|6459.59|6452.08|6452.08|0
1602848400000|2020-10-16 11:40:00|6460.05|6460.05|6461.53|6461.53|6461.53|6461.53|6450.74|6450.74|0
1602848700000|2020-10-16 11:45:00|6461.85|6461.85|6462.96|6462.96|6462.96|6462.96|6457.57|6457.57|0
1602849000000|2020-10-16 11:50:00|6466.56|6466.56|6459.01|6459.01|6466.56|6466.56|6458.74|6458.74|0
1602849300000|2020-10-16 11:55:00|6458.93|6458.93|6454.25|6454.25|6458.93|6458.93|6451.46|6451.46|0
1602849600000|2020-10-16 12:00:00|6453.94|6453.94|6451.23|6451.23|6457.54|6457.54|6446.66|6446.66|0
1602849900000|2020-10-16 12:05:00|6451.14|6451.14|6458.65|6458.65|6458.65|6458.65|6451.14|6451.14|0
1602850200000|2020-10-16 12:10:00|6458.34|6458.34|6457.79|6457.79|6459.59|6459.59|6450.59|6450.59|0
1602850500000|2020-10-16 12:15:00|6455.99|6455.99|6455.36|6455.36|6457.16|6457.16|6453.56|6453.56|0
1602850800000|2020-10-16 12:20:00|6455.05|6455.05|6457.16|6457.16|6457.16|6457.16|6455.05|6455.05|0
1602851100000|2020-10-16 12:25:00|6457.79|6457.79|6460.89|6460.89|6461.14|6461.14|6457.79|6457.79|0
1602851400000|2020-10-16 12:30:00|6462.69|6462.69|6467.17|6467.17|6469.21|6469.21|6462.69|6462.69|0
1602851700000|2020-10-16 12:35:00|6468.96|6468.96|6467.71|6467.71|6469.59|6469.59|6465.91|6465.91|0
1602852000000|2020-10-16 12:40:00|6471.3|6471.3|6481.28|6481.28|6481.28|6481.28|6471.3|6471.3|0
1602852300000|2020-10-16 12:45:00|6482.51|6482.51|6485.84|6485.84|6485.84|6485.84|6481.5|6481.5|0
1602852600000|2020-10-16 12:50:00|6485.75|6485.75|6486.96|6486.96|6488.53|6488.53|6483.37|6483.37|0
1602852900000|2020-10-16 12:55:00|6488.76|6488.76|6482.38|6482.38|6488.76|6488.76|6482.38|6482.38|0
1602853200000|2020-10-16 13:00:00|6487.78|6487.78|6489.76|6489.76|6495.15|6495.15|6487.47|6487.47|0
1602853500000|2020-10-16 13:05:00|6487.96|6487.96|6488.22|6488.22|6497.22|6497.22|6486.16|6486.16|0
1602853800000|2020-10-16 13:10:00|6490.02|6490.02|6493.13|6493.13|6496.1|6496.1|6490.02|6490.02|0
1602854100000|2020-10-16 13:15:00|6492.95|6492.95|6493.94|6493.94|6493.94|6493.94|6486.69|6486.69|0
1602854400000|2020-10-16 13:20:00|6494.12|6494.12|6495.76|6495.76|6498.56|6498.56|6494.12|6494.12|0
1602854700000|2020-10-16 13:25:00|6495.53|6495.53|6494.41|6494.41|6495.53|6495.53|6490.18|6490.18|0
1602855000000|2020-10-16 13:30:00|6492.61|6492.61|6488.24|6488.24|6492.61|6492.61|6482.27|6482.27|0
1602855300000|2020-10-16 13:35:00|6488.15|6488.15|6478.89|6478.89|6488.15|6488.15|6473.49|6473.49|0
1602855600000|2020-10-16 13:40:00|6482.49|6482.49|6480.77|6480.77|6484.29|6484.29|6478.8|6478.8|0
1602855900000|2020-10-16 13:45:00|6482.57|6482.57|6491.16|6491.16|6491.16|6491.16|6482.57|6482.57|0
1602856200000|2020-10-16 13:50:00|6492.96|6492.96|6480.23|6480.23|6492.96|6492.96|6476.32|6476.32|0
1602856500000|2020-10-16 13:55:00|6483.83|6483.83|6503.25|6503.25|6514.31|6514.31|6483.83|6483.83|0
1602856800000|2020-10-16 14:00:00|6504.48|6504.48|6511.59|6511.59|6521.77|6521.77|6500.66|6500.66|0
1602857100000|2020-10-16 14:05:00|6512.57|6512.57|6512.44|6512.44|6516.17|6516.17|6503.77|6503.77|0
1602857400000|2020-10-16 14:10:00|6512.93|6512.93|6512.76|6512.76|6521.11|6521.11|6509.9|6509.9|0
1602857700000|2020-10-16 14:15:00|6514.56|6514.56|6524.83|6524.83|6526.63|6526.63|6511|6511|0
1602858000000|2020-10-16 14:20:00|6526.3|6526.3|6525.26|6525.26|6532.95|6532.95|6523.42|6523.42|0
1602858300000|2020-10-16 14:25:00|6528.86|6528.86|6535.38|6535.38|6535.56|6535.56|6527.38|6527.38|0
1602858600000|2020-10-16 14:30:00|6535.74|6535.74|6529.16|6529.16|6535.74|6535.74|6522.7|6522.7|0
1602858900000|2020-10-16 14:35:00|6527.36|6527.36|6528.49|6528.49|6535.37|6535.37|6527.36|6527.36|0
1602859200000|2020-10-16 14:40:00|6530.28|6530.28|6526.32|6526.32|6538.59|6538.59|6525.75|6525.75|0
1602859500000|2020-10-16 14:45:00|6528.12|6528.12|6521.74|6521.74|6530.59|6530.59|6521.74|6521.74|0
1602859800000|2020-10-16 14:50:00|6525.34|6525.34|6536.13|6536.13|6537.93|6537.93|6525.34|6525.34|0
1602860100000|2020-10-16 14:55:00|6534.33|6534.33|6543.35|6543.35|6543.35|6543.35|6534.02|6534.02|0
1602860400000|2020-10-16 15:00:00|6543.6|6543.6|6543.86|6543.86|6548.53|6548.53|6542.06|6542.06|0
1602860700000|2020-10-16 15:05:00|6544.35|6544.35|6543.83|6543.83|6547.95|6547.95|6540.8|6540.8|0
1602861000000|2020-10-16 15:10:00|6542.03|6542.03|6545.9|6545.9|6550.63|6550.63|6542.03|6542.03|0
1602861300000|2020-10-16 15:15:00|6545.99|6545.99|6557.15|6557.15|6557.15|6557.15|6545.81|6545.81|0
1602861600000|2020-10-16 15:20:00|6556.93|6556.93|6546.12|6546.12|6556.93|6556.93|6544.01|6544.01|0
1602861900000|2020-10-16 15:25:00|6544.32|6544.32|6530.98|6530.98|6551.52|6551.52|6529.18|6529.18|0
1603091700000|2020-10-19 07:15:00|6553.42|6553.42|6546.57|6546.57|6557.02|6557.02|6546.57|6546.57|0
1603092000000|2020-10-19 07:20:00|6548.77|6548.77|6561.36|6561.36|6568.56|6568.56|6546.97|6546.97|0
1603092300000|2020-10-19 07:25:00|6557.76|6557.76|6550.21|6550.21|6561.36|6561.36|6546.61|6546.61|0
1603092600000|2020-10-19 07:30:00|6552.01|6552.01|6545.28|6545.28|6552.01|6552.01|6545.28|6545.28|0
1603092900000|2020-10-19 07:35:00|6547.07|6547.07|6550.62|6550.62|6550.85|6550.85|6545.28|6545.28|0
1603093200000|2020-10-19 07:40:00|6550.87|6550.87|6532.61|6532.61|6550.87|6550.87|6532.61|6532.61|0
1603093500000|2020-10-19 07:45:00|6532.52|6532.52|6537.92|6537.92|6539.72|6539.72|6532.52|6532.52|0
1603093800000|2020-10-19 07:50:00|6530.72|6530.72|6523.53|6523.53|6530.72|6530.72|6521.73|6521.73|0
1603094100000|2020-10-19 07:55:00|6525.33|6525.33|6525.19|6525.19|6528.92|6528.92|6520.96|6520.96|0
1603094400000|2020-10-19 08:00:00|6521.59|6521.59|6515.57|6515.57|6528.16|6528.16|6515.57|6515.57|0
1603094700000|2020-10-19 08:05:00|6513.77|6513.77|6513.68|6513.68|6513.77|6513.77|6510.08|6510.08|0
1603095000000|2020-10-19 08:10:00|6515.48|6515.48|6520.7|6520.7|6520.7|6520.7|6511.88|6511.88|0
1603095300000|2020-10-19 08:15:00|6511.7|6511.7|6511.7|6511.7|6511.7|6511.7|6508.1|6508.1|0
1603095600000|2020-10-19 08:20:00|6509.9|6509.9|6512.15|6512.15|6512.15|6512.15|6509.9|6509.9|0
1603095900000|2020-10-19 08:25:00|6512.06|6512.06|6511.88|6511.88|6512.06|6512.06|6511.88|6511.88|0
1603096200000|2020-10-19 08:30:00|6511.57|6511.57|6511.57|6511.57|6511.57|6511.57|6511.57|6511.57|0
1603096500000|2020-10-19 08:35:00|6511.25|6511.25|6507.34|6507.34|6511.25|6511.25|6507.34|6507.34|0
1603096800000|2020-10-19 08:40:00|6503.74|6503.74|6503.74|6503.74|6503.74|6503.74|6503.74|6503.74|0
1603097100000|2020-10-19 08:45:00|6505.54|6505.54|6507.34|6507.34|6507.65|6507.65|6505.54|6505.54|0
1603097400000|2020-10-19 08:50:00|6507.69|6507.69|6507.85|6507.85|6507.94|6507.94|6507.69|6507.69|0
1603097700000|2020-10-19 08:55:00|6504.25|6504.25|6504.38|6504.38|6504.38|6504.38|6503.94|6503.94|0
1603098000000|2020-10-19 09:00:00|6504.63|6504.63|6505.49|6505.49|6505.49|6505.49|6504.63|6504.63|0
1603098300000|2020-10-19 09:05:00|6504.86|6504.86|6505.11|6505.11|6505.11|6505.11|6504.86|6504.86|0
1603098600000|2020-10-19 09:10:00|6503.31|6503.31|6504.71|6504.71|6504.71|6504.71|6503.31|6503.31|0
1603098900000|2020-10-19 09:15:00|6506.51|6506.51|6506.55|6506.55|6507.54|6507.54|6506.51|6506.51|0
1603099200000|2020-10-19 09:20:00|6506.06|6506.06|6511.46|6511.46|6511.46|6511.46|6506.06|6506.06|0
1603099500000|2020-10-19 09:25:00|6516.86|6516.86|6508.75|6508.75|6517.17|6517.17|6507.62|6507.62|0
1603099800000|2020-10-19 09:30:00|6506.95|6506.95|6509.21|6509.21|6509.44|6509.44|6506.95|6506.95|0
1603100100000|2020-10-19 09:35:00|6508.98|6508.98|6509.61|6509.61|6509.61|6509.61|6508.98|6508.98|0
1603100400000|2020-10-19 09:40:00|6509.84|6509.84|6510.15|6510.15|6510.64|6510.64|6509.84|6509.84|0
1603100700000|2020-10-19 09:45:00|6509.93|6509.93|6509.01|6509.01|6511.72|6511.72|6509.01|6509.01|0
1603101000000|2020-10-19 09:50:00|6507.21|6507.21|6513.6|6513.6|6517.2|6517.2|6502.98|6502.98|0
1603101300000|2020-10-19 09:55:00|6513.69|6513.69|6517.11|6517.11|6517.28|6517.28|6513.69|6513.69|0
1603101600000|2020-10-19 10:00:00|6515.31|6515.31|6514.99|6514.99|6515.31|6515.31|6514.99|6514.99|0
1603101900000|2020-10-19 10:05:00|6514.9|6514.9|6513.11|6513.11|6514.9|6514.9|6511.31|6511.31|0
1603102200000|2020-10-19 10:10:00|6511.31|6511.31|6507.53|6507.53|6511.31|6511.31|6507.44|6507.44|0
1603102500000|2020-10-19 10:15:00|6507.44|6507.44|6509.33|6509.33|6509.33|6509.33|6507.08|6507.08|0
1603102800000|2020-10-19 10:20:00|6507.53|6507.53|6507.53|6507.53|6507.53|6507.53|6507.53|6507.53|0
1603103100000|2020-10-19 10:25:00|6509.33|6509.33|6511.13|6511.13|6511.13|6511.13|6509.33|6509.33|0
1603103400000|2020-10-19 10:30:00|6511.31|6511.31|6510.94|6510.94|6511.31|6511.31|6510.94|6510.94|0
1603103700000|2020-10-19 10:35:00|6512.74|6512.74|6512.74|6512.74|6512.74|6512.74|6512.74|6512.74|0
1603104000000|2020-10-19 10:40:00|6511.8|6511.8|6520.73|6520.73|6524.33|6524.33|6511.8|6511.8|0
1603104300000|2020-10-19 10:45:00|6518.93|6518.93|6516.55|6516.55|6526.13|6526.13|6516.55|6516.55|0
1603104600000|2020-10-19 10:50:00|6516.3|6516.3|6517.79|6517.79|6517.79|6517.79|6510.91|6510.91|0
1603104900000|2020-10-19 10:55:00|6518.7|6518.7|6520.86|6520.86|6520.86|6520.86|6513.67|6513.67|0
1603105200000|2020-10-19 11:00:00|6517.26|6517.26|6519.06|6519.06|6519.06|6519.06|6517.26|6517.26|0
1603105500000|2020-10-19 11:05:00|6522.66|6522.66|6525.29|6525.29|6526.82|6526.82|6521.42|6521.42|0
1603105800000|2020-10-19 11:10:00|6518.09|6518.09|6521.14|6521.14|6521.69|6521.69|6515.61|6515.61|0
1603106100000|2020-10-19 11:15:00|6522.94|6522.94|6522.45|6522.45|6522.94|6522.94|6520.65|6520.65|0
1603106400000|2020-10-19 11:20:00|6520.65|6520.65|6517.81|6517.81|6521.31|6521.31|6517.72|6517.72|0
1603106700000|2020-10-19 11:25:00|6517.89|6517.89|6515.06|6515.06|6517.89|6517.89|6514.3|6514.3|0
1603107000000|2020-10-19 11:30:00|6515.52|6515.52|6512.01|6512.01|6515.52|6515.52|6511.92|6511.92|0
1603107300000|2020-10-19 11:35:00|6515.61|6515.61|6516.06|6516.06|6516.06|6516.06|6512.01|6512.01|0
1603107600000|2020-10-19 11:40:00|6519.66|6519.66|6522.38|6522.38|6522.38|6522.38|6518.78|6518.78|0
1603107900000|2020-10-19 11:45:00|6520.58|6520.58|6513.39|6513.39|6520.58|6520.58|6513.39|6513.39|0
1603108200000|2020-10-19 11:50:00|6511.59|6511.59|6513.39|6513.39|6513.39|6513.39|6511.59|6511.59|0
1603108500000|2020-10-19 11:55:00|6511.59|6511.59|6511.59|6511.59|6516.98|6516.98|6511.59|6511.59|0
1603108800000|2020-10-19 12:00:00|6509.79|6509.79|6507.9|6507.9|6509.79|6509.79|6507.9|6507.9|0
1603109100000|2020-10-19 12:05:00|6504.3|6504.3|6511.5|6511.5|6518.69|6518.69|6504.3|6504.3|0
1603109700000|2020-10-19 12:15:00|6507.9|6507.9|6511.68|6511.68|6511.68|6511.68|6504.3|6504.3|0
1603110000000|2020-10-19 12:20:00|6513.47|6513.47|6515.27|6515.27|6515.27|6515.27|6513.47|6513.47|0
1603110300000|2020-10-19 12:25:00|6513.47|6513.47|6517.72|6517.72|6517.81|6517.81|6513.47|6513.47|0
1603110600000|2020-10-19 12:30:00|6518.03|6518.03|6516.14|6516.14|6519.57|6519.57|6516.14|6516.14|0
1603110900000|2020-10-19 12:35:00|6514.34|6514.34|6517.49|6517.49|6519.55|6519.55|6512.36|6512.36|0
1603111200000|2020-10-19 12:40:00|6519.29|6519.29|6508.9|6508.9|6519.29|6519.29|6508.9|6508.9|0
1603111500000|2020-10-19 12:45:00|6510.7|6510.7|6515.1|6515.1|6515.1|6515.1|6510.01|6510.01|0
1603111800000|2020-10-19 12:50:00|6514.78|6514.78|6508.82|6508.82|6514.91|6514.91|6508.82|6508.82|0
1603112100000|2020-10-19 12:55:00|6508.5|6508.5|6516.33|6516.33|6516.33|6516.33|6506.7|6506.7|0
1603112400000|2020-10-19 13:00:00|6518.12|6518.12|6521.34|6521.34|6525.63|6525.63|6518.12|6518.12|0
1603112700000|2020-10-19 13:05:00|6521.03|6521.03|6519.23|6519.23|6521.03|6521.03|6519.23|6519.23|0
1603113000000|2020-10-19 13:10:00|6521.03|6521.03|6515.63|6515.63|6521.03|6521.03|6513.83|6513.83|0
1603113300000|2020-10-19 13:15:00|6519.23|6519.23|6521.45|6521.45|6521.45|6521.45|6519.23|6519.23|0
1603113600000|2020-10-19 13:20:00|6523.25|6523.25|6516.05|6516.05|6523.25|6523.25|6516.05|6516.05|0
1603113900000|2020-10-19 13:25:00|6517.85|6517.85|6517.54|6517.54|6519.65|6519.65|6516.05|6516.05|0
1603114200000|2020-10-19 13:30:00|6515.74|6515.74|6524.91|6524.91|6532.11|6532.11|6515.74|6515.74|0
1603114500000|2020-10-19 13:35:00|6521.31|6521.31|6506.29|6506.29|6521.31|6521.31|6506.29|6506.29|0
1603114800000|2020-10-19 13:40:00|6508.09|6508.09|6504.94|6504.94|6509.89|6509.89|6501.17|6501.17|0
1603115100000|2020-10-19 13:45:00|6505.03|6505.03|6507.98|6507.98|6507.98|6507.98|6500.56|6500.56|0
1603115400000|2020-10-19 13:50:00|6507.73|6507.73|6513.64|6513.64|6514.56|6514.56|6505.62|6505.62|0
1603115700000|2020-10-19 13:55:00|6513.73|6513.73|6508.55|6508.55|6515.75|6515.75|6508.55|6508.55|0
1603116000000|2020-10-19 14:00:00|6506.75|6506.75|6510.35|6510.35|6510.35|6510.35|6504.96|6504.96|0
1603116300000|2020-10-19 14:05:00|6508.55|6508.55|6485.42|6485.42|6512.4|6512.4|6485.42|6485.42|0
1603116600000|2020-10-19 14:10:00|6487.22|6487.22|6483.44|6483.44|6487.22|6487.22|6481.64|6481.64|0
1603116900000|2020-10-19 14:15:00|6487.04|6487.04|6489.42|6489.42|6499.9|6499.9|6487.04|6487.04|0
1603117200000|2020-10-19 14:20:00|6487.62|6487.62|6492.78|6492.78|6494.45|6494.45|6485.37|6485.37|0
1603117500000|2020-10-19 14:25:00|6493.03|6493.03|6495.96|6495.96|6503.15|6503.15|6492.36|6492.36|0
1603117800000|2020-10-19 14:30:00|6494.16|6494.16|6486.11|6486.11|6497.77|6497.77|6480.71|6480.71|0
1603118100000|2020-10-19 14:35:00|6486.02|6486.02|6486.48|6486.48|6488.73|6488.73|6482.42|6482.42|0
1603118400000|2020-10-19 14:40:00|6484.68|6484.68|6486.31|6486.31|6490|6490|6484.52|6484.52|0
1603118700000|2020-10-19 14:45:00|6486.13|6486.13|6484.02|6484.02|6487.13|6487.13|6480.83|6480.83|0
1603119000000|2020-10-19 14:50:00|6487.62|6487.62|6493.96|6493.96|6500.89|6500.89|6485.82|6485.82|0
1603119300000|2020-10-19 14:55:00|6493.51|6493.51|6497.6|6497.6|6501.2|6501.2|6493.51|6493.51|0
1603119600000|2020-10-19 15:00:00|6495.8|6495.8|6501.11|6501.11|6502.91|6502.91|6495.64|6495.64|0
1603119900000|2020-10-19 15:05:00|6500.89|6500.89|6501.14|6501.14|6504.85|6504.85|6497.54|6497.54|0
1603120200000|2020-10-19 15:10:00|6501.05|6501.05|6502.54|6502.54|6506.27|6506.27|6501.05|6501.05|0
1603120500000|2020-10-19 15:15:00|6503|6503|6498.21|6498.21|6509.27|6509.27|6498.21|6498.21|0
1603120800000|2020-10-19 15:20:00|6501.81|6501.81|6483.9|6483.9|6501.81|6501.81|6482.43|6482.43|0
1603121100000|2020-10-19 15:25:00|6478.5|6478.5|6478.36|6478.36|6487.22|6487.22|6476.42|6476.42|0
1603178100000|2020-10-20 07:15:00|6454.36|6454.36|6452.02|6452.02|6456.56|6456.56|6451.17|6451.17|0
1603178400000|2020-10-20 07:20:00|6452.34|6452.34|6443.34|6443.34|6452.34|6452.34|6441.54|6441.54|0
1603178700000|2020-10-20 07:25:00|6445.14|6445.14|6443.34|6443.34|6450.54|6450.54|6441.54|6441.54|0
1603179000000|2020-10-20 07:30:00|6450.54|6450.54|6444.46|6444.46|6450.54|6450.54|6441.54|6441.54|0
1603179300000|2020-10-20 07:35:00|6444.69|6444.69|6454.36|6454.36|6461.56|6461.56|6442.89|6442.89|0
1603179600000|2020-10-20 07:40:00|6456.16|6456.16|6463.59|6463.59|6463.59|6463.59|6454.36|6454.36|0
1603179900000|2020-10-20 07:45:00|6461.79|6461.79|6463.9|6463.9|6463.9|6463.9|6460.3|6460.3|0
1603180200000|2020-10-20 07:50:00|6469.3|6469.3|6476.49|6476.49|6476.49|6476.49|6469.3|6469.3|0
1603180500000|2020-10-20 07:55:00|6478.29|6478.29|6490.8|6490.8|6490.8|6490.8|6478.29|6478.29|0
1603180800000|2020-10-20 08:00:00|6492.59|6492.59|6512.18|6512.18|6518.03|6518.03|6489|6489|0
1603181100000|2020-10-20 08:05:00|6512.5|6512.5|6503.08|6503.08|6512.5|6512.5|6501.28|6501.28|0
1603181400000|2020-10-20 08:10:00|6503.26|6503.26|6514.05|6514.05|6514.05|6514.05|6503.26|6503.26|0
1603181700000|2020-10-20 08:15:00|6510.45|6510.45|6517.54|6517.54|6518.8|6518.8|6505.14|6505.14|0
1603182000000|2020-10-20 08:20:00|6517.71|6517.71|6514.06|6514.06|6530.66|6530.66|6512.89|6512.89|0
1603182300000|2020-10-20 08:25:00|6512.27|6512.27|6514.09|6514.09|6514.09|6514.09|6505.07|6505.07|0
1603182600000|2020-10-20 08:30:00|6510.49|6510.49|6516.57|6516.57|6516.57|6516.57|6510.49|6510.49|0
1603182900000|2020-10-20 08:35:00|6512.98|6512.98|6511.87|6511.87|6519.51|6519.51|6511.87|6511.87|0
1603183200000|2020-10-20 08:40:00|6513.67|6513.67|6505.95|6505.95|6513.67|6513.67|6504.31|6504.31|0
1603183500000|2020-10-20 08:45:00|6505.68|6505.68|6501.84|6501.84|6505.68|6505.68|6500.29|6500.29|0
1603183800000|2020-10-20 08:50:00|6501.66|6501.66|6497.03|6497.03|6501.66|6501.66|6497.03|6497.03|0
1603184100000|2020-10-20 08:55:00|6496.29|6496.29|6490.54|6490.54|6496.54|6496.54|6489.34|6489.34|0
1603184400000|2020-10-20 09:00:00|6499.53|6499.53|6510.33|6510.33|6510.33|6510.33|6499.53|6499.53|0
1603184700000|2020-10-20 09:05:00|6512.13|6512.13|6513.54|6513.54|6513.54|6513.54|6508.89|6508.89|0
1603185000000|2020-10-20 09:10:00|6511.74|6511.74|6503.39|6503.39|6513|6513|6503.39|6503.39|0
1603185300000|2020-10-20 09:15:00|6503.21|6503.21|6497.86|6497.86|6503.21|6503.21|6497.86|6497.86|0
1603185600000|2020-10-20 09:20:00|6492.46|6492.46|6491.93|6491.93|6492.46|6492.46|6491.62|6491.62|0
1603185900000|2020-10-20 09:25:00|6500.93|6500.93|6506.7|6506.7|6510.1|6510.1|6500.93|6500.93|0
1603186200000|2020-10-20 09:30:00|6510.3|6510.3|6509.25|6509.25|6513.27|6513.27|6506.08|6506.08|0
1603186500000|2020-10-20 09:35:00|6512.85|6512.85|6500.08|6500.08|6512.85|6512.85|6500.08|6500.08|0
1603186800000|2020-10-20 09:40:00|6499.91|6499.91|6501.46|6501.46|6501.46|6501.46|6499.91|6499.91|0
1603187100000|2020-10-20 09:45:00|6505.05|6505.05|6501.46|6501.46|6505.05|6505.05|6501.46|6501.46|0
1603187400000|2020-10-20 09:50:00|6508.65|6508.65|6512.03|6512.03|6513.65|6513.65|6508.25|6508.25|0
1603187700000|2020-10-20 09:55:00|6512.34|6512.34|6508.9|6508.9|6512.56|6512.56|6508.87|6508.87|0
1603188000000|2020-10-20 10:00:00|6512.49|6512.49|6512.89|6512.89|6513.03|6513.03|6511.04|6511.04|0
1603188300000|2020-10-20 10:05:00|6512.8|6512.8|6503.72|6503.72|6512.8|6512.8|6503.45|6503.45|0
1603188600000|2020-10-20 10:10:00|6507.32|6507.32|6502.28|6502.28|6512.71|6512.71|6501.65|6501.65|0
1603188900000|2020-10-20 10:15:00|6502.05|6502.05|6499.38|6499.38|6502.05|6502.05|6498.6|6498.6|0
1603189200000|2020-10-20 10:20:00|6497.58|6497.58|6508.24|6508.24|6508.24|6508.24|6497.58|6497.58|0
1603189500000|2020-10-20 10:25:00|6508.15|6508.15|6512.89|6512.89|6514.49|6514.49|6508.15|6508.15|0
1603189800000|2020-10-20 10:30:00|6514.69|6514.69|6504.21|6504.21|6514.69|6514.69|6503.89|6503.89|0
1603190100000|2020-10-20 10:35:00|6509.61|6509.61|6509.61|6509.61|6509.61|6509.61|6509.61|6509.61|0
1603190400000|2020-10-20 10:40:00|6511.4|6511.4|6508.3|6508.3|6511.59|6511.59|6508.3|6508.3|0
1603190700000|2020-10-20 10:45:00|6506.51|6506.51|6504.71|6504.71|6508.3|6508.3|6504.71|6504.71|0
1603191000000|2020-10-20 10:50:00|6508.3|6508.3|6509.53|6509.53|6510.52|6510.52|6505.94|6505.94|0
1603191300000|2020-10-20 10:55:00|6507.73|6507.73|6509.85|6509.85|6509.85|6509.85|6507.73|6507.73|0
1603191600000|2020-10-20 11:00:00|6506.25|6506.25|6506|6506|6506.25|6506.25|6506|6506|0
1603191900000|2020-10-20 11:05:00|6498.81|6498.81|6500.61|6500.61|6500.61|6500.61|6498.81|6498.81|0
1603192200000|2020-10-20 11:10:00|6500.43|6500.43|6492.18|6492.18|6500.43|6500.43|6492.18|6492.18|0
1603192500000|2020-10-20 11:15:00|6492.41|6492.41|6492.41|6492.41|6492.41|6492.41|6492.41|6492.41|0
1603192800000|2020-10-20 11:20:00|6492.1|6492.1|6486.84|6486.84|6492.1|6492.1|6485.04|6485.04|0
1603193100000|2020-10-20 11:25:00|6488.64|6488.64|6484.49|6484.49|6488.64|6488.64|6483.91|6483.91|0
1603193400000|2020-10-20 11:30:00|6484.24|6484.24|6484.74|6484.74|6484.74|6484.74|6482.94|6482.94|0
1603193700000|2020-10-20 11:35:00|6484.42|6484.42|6476.6|6476.6|6484.42|6484.42|6476.6|6476.6|0
1603194000000|2020-10-20 11:40:00|6476.91|6476.91|6480.2|6480.2|6480.2|6480.2|6476.6|6476.6|0
1603194300000|2020-10-20 11:45:00|6480.65|6480.65|6480.56|6480.56|6480.74|6480.74|6480.56|6480.56|0
1603194600000|2020-10-20 11:50:00|6479.93|6479.93|6479.76|6479.76|6480.25|6480.25|6476.16|6476.16|0
1603194900000|2020-10-20 11:55:00|6481.55|6481.55|6480.07|6480.07|6485.15|6485.15|6480.07|6480.07|0
1603195200000|2020-10-20 12:00:00|6480.7|6480.7|6484.52|6484.52|6484.52|6484.52|6480.52|6480.52|0
1603195500000|2020-10-20 12:05:00|6488.12|6488.12|6486.23|6486.23|6488.12|6488.12|6486.23|6486.23|0
1603195800000|2020-10-20 12:10:00|6480.83|6480.83|6485.78|6485.78|6485.78|6485.78|6479.04|6479.04|0
1603196100000|2020-10-20 12:15:00|6486.23|6486.23|6473.32|6473.32|6486.23|6486.23|6473.05|6473.05|0
1603196400000|2020-10-20 12:20:00|6469.72|6469.72|6459.65|6459.65|6469.72|6469.72|6459.65|6459.65|0
1603196700000|2020-10-20 12:25:00|6459.87|6459.87|6473.32|6473.32|6473.32|6473.32|6459.87|6459.87|0
1603197000000|2020-10-20 12:30:00|6476.92|6476.92|6476.92|6476.92|6476.92|6476.92|6476.92|6476.92|0
1603197300000|2020-10-20 12:35:00|6476.74|6476.74|6488.24|6488.24|6488.24|6488.24|6474.94|6474.94|0
1603197600000|2020-10-20 12:40:00|6491.84|6491.84|6495.57|6495.57|6495.57|6495.57|6491.84|6491.84|0
1603197900000|2020-10-20 12:45:00|6500.97|6500.97|6497.22|6497.22|6500.97|6500.97|6496.97|6496.97|0
1603198200000|2020-10-20 12:50:00|6496.9|6496.9|6506.45|6506.45|6506.45|6506.45|6496.9|6496.9|0
1603198500000|2020-10-20 12:55:00|6506.13|6506.13|6510.54|6510.54|6512.34|6512.34|6506.13|6506.13|0
1603198800000|2020-10-20 13:00:00|6510.22|6510.22|6509.16|6509.16|6510.96|6510.96|6506.62|6506.62|0
1603199100000|2020-10-20 13:05:00|6509.07|6509.07|6507.13|6507.13|6512.53|6512.53|6507.13|6507.13|0
1603199400000|2020-10-20 13:10:00|6506.82|6506.82|6515.64|6515.64|6521.03|6521.03|6506.82|6506.82|0
1603199700000|2020-10-20 13:15:00|6513.84|6513.84|6513.3|6513.3|6513.84|6513.84|6509.7|6509.7|0
1603200000000|2020-10-20 13:20:00|6516.89|6516.89|6505.68|6505.68|6516.89|6516.89|6505.36|6505.36|0
1603200300000|2020-10-20 13:25:00|6502.08|6502.08|6498.48|6498.48|6505.68|6505.68|6498.48|6498.48|0
1603200600000|2020-10-20 13:30:00|6500.28|6500.28|6499.42|6499.42|6500.77|6500.77|6492.52|6492.52|0
1603200900000|2020-10-20 13:35:00|6499.51|6499.51|6492.02|6492.02|6499.69|6499.69|6488.13|6488.13|0
1603201200000|2020-10-20 13:40:00|6492.2|6492.2|6481.79|6481.79|6492.2|6492.2|6478.19|6478.19|0
1603201500000|2020-10-20 13:45:00|6479.99|6479.99|6474.37|6474.37|6479.99|6479.99|6468.98|6468.98|0
1603201800000|2020-10-20 13:50:00|6476.17|6476.17|6470.82|6470.82|6476.17|6476.17|6467.22|6467.22|0
1603202100000|2020-10-20 13:55:00|6469.02|6469.02|6460.86|6460.86|6469.02|6469.02|6455.46|6455.46|0
1603202400000|2020-10-20 14:00:00|6462.66|6462.66|6472.5|6472.5|6474.13|6474.13|6460.86|6460.86|0
1603202700000|2020-10-20 14:05:00|6476.1|6476.1|6478.89|6478.89|6478.89|6478.89|6472.14|6472.14|0
1603203000000|2020-10-20 14:10:00|6482.49|6482.49|6479.36|6479.36|6484.29|6484.29|6478.89|6478.89|0
1603203300000|2020-10-20 14:15:00|6477.56|6477.56|6468.41|6468.41|6481.96|6481.96|6467.53|6467.53|0
1603203600000|2020-10-20 14:20:00|6470.21|6470.21|6471.7|6471.7|6477.09|6477.09|6466.05|6466.05|0
1603203900000|2020-10-20 14:25:00|6471.51|6471.51|6474.56|6474.56|6476.91|6476.91|6468.85|6468.85|0
1603204200000|2020-10-20 14:30:00|6476.36|6476.36|6474.82|6474.82|6479.24|6479.24|6471.56|6471.56|0
1603204500000|2020-10-20 14:35:00|6472.93|6472.93|6475.81|6475.81|6476.26|6476.26|6472.39|6472.39|0
1603204800000|2020-10-20 14:40:00|6477.61|6477.61|6479.16|6479.16|6480.96|6480.96|6475.33|6475.33|0
1603205100000|2020-10-20 14:45:00|6477.36|6477.36|6478.55|6478.55|6480.96|6480.96|6472.47|6472.47|0
1603205400000|2020-10-20 14:50:00|6478.72|6478.72|6484.12|6484.12|6485.92|6485.92|6478.72|6478.72|0
1603205700000|2020-10-20 14:55:00|6483.75|6483.75|6462.87|6462.87|6483.75|6483.75|6462.78|6462.78|0
1603206000000|2020-10-20 15:00:00|6461.07|6461.07|6445.15|6445.15|6464.67|6464.67|6445.15|6445.15|0
1603206300000|2020-10-20 15:05:00|6446.95|6446.95|6451.82|6451.82|6452.48|6452.48|6446.53|6446.53|0
1603206600000|2020-10-20 15:10:00|6451.73|6451.73|6452.4|6452.4|6454.69|6454.69|6451.49|6451.49|0
1603206900000|2020-10-20 15:15:00|6452.18|6452.18|6446.37|6446.37|6453.89|6453.89|6445.12|6445.12|0
1603207200000|2020-10-20 15:20:00|6448.16|6448.16|6448.57|6448.57|6452.17|6452.17|6444.25|6444.25|0
1603207500000|2020-10-20 15:25:00|6448.26|6448.26|6439.01|6439.01|6453.83|6453.83|6437.39|6437.39|0
1603264500000|2020-10-21 07:15:00|6405.35|6405.35|6409.2|6409.2|6412.82|6412.82|6403.55|6403.55|0
1603264800000|2020-10-21 07:20:00|6403.8|6403.8|6399.84|6399.84|6408.82|6408.82|6398.04|6398.04|0
1603265100000|2020-10-21 07:25:00|6399.66|6399.66|6405|6405|6406.99|6406.99|6397.86|6397.86|0
1603265400000|2020-10-21 07:30:00|6406.62|6406.62|6404.6|6404.6|6413.59|6413.59|6390.43|6390.43|0
1603265700000|2020-10-21 07:35:00|6401|6401|6398.57|6398.57|6401|6401|6396.77|6396.77|0
1603266000000|2020-10-21 07:40:00|6398.75|6398.75|6386.08|6386.08|6398.75|6398.75|6384.18|6384.18|0
1603266300000|2020-10-21 07:45:00|6385.99|6385.99|6377.16|6377.16|6385.99|6385.99|6373.57|6373.57|0
1603266600000|2020-10-21 07:50:00|6378.96|6378.96|6379.68|6379.68|6379.68|6379.68|6374.28|6374.28|0
1603266900000|2020-10-21 07:55:00|6383.28|6383.28|6391.21|6391.21|6391.46|6391.46|6383.28|6383.28|0
1603267200000|2020-10-21 08:00:00|6391.7|6391.7|6369.73|6369.73|6391.7|6391.7|6369.73|6369.73|0
1603267500000|2020-10-21 08:05:00|6370.18|6370.18|6362.99|6362.99|6370.18|6370.18|6359.39|6359.39|0
1603267800000|2020-10-21 08:10:00|6362.81|6362.81|6357.11|6357.11|6362.81|6362.81|6353.23|6353.23|0
1603268100000|2020-10-21 08:15:00|6355.31|6355.31|6354.32|6354.32|6359.94|6359.94|6353.87|6353.87|0
1603268400000|2020-10-21 08:20:00|6355.05|6355.05|6347.18|6347.18|6355.74|6355.74|6339.76|6339.76|0
1603268700000|2020-10-21 08:25:00|6345.38|6345.38|6346.16|6346.16|6349.3|6349.3|6340.3|6340.3|0
1603269000000|2020-10-21 08:30:00|6346.07|6346.07|6345.97|6345.97|6349.57|6349.57|6345.97|6345.97|0
1603269300000|2020-10-21 08:35:00|6344.17|6344.17|6331.94|6331.94|6344.17|6344.17|6329.78|6329.78|0
1603269600000|2020-10-21 08:40:00|6330.14|6330.14|6325.49|6325.49|6331.94|6331.94|6321.98|6321.98|0
1603269900000|2020-10-21 08:45:00|6320.09|6320.09|6322.63|6322.63|6322.63|6322.63|6314.94|6314.94|0
1603270200000|2020-10-21 08:50:00|6324.43|6324.43|6307.33|6307.33|6324.43|6324.43|6307.33|6307.33|0
1603270500000|2020-10-21 08:55:00|6305.53|6305.53|6297.81|6297.81|6305.53|6305.53|6296.01|6296.01|0
1603270800000|2020-10-21 09:00:00|6301.41|6301.41|6312.61|6312.61|6316.2|6316.2|6297.81|6297.81|0
1603271100000|2020-10-21 09:05:00|6312.78|6312.78|6327.35|6327.35|6327.35|6327.35|6312.78|6312.78|0
1603271400000|2020-10-21 09:10:00|6325.55|6325.55|6309.54|6309.54|6325.55|6325.55|6309.54|6309.54|0
1603271700000|2020-10-21 09:15:00|6311.34|6311.34|6321.86|6321.86|6321.86|6321.86|6311.34|6311.34|0
1603272000000|2020-10-21 09:20:00|6325.45|6325.45|6327.79|6327.79|6327.79|6327.79|6321.85|6321.85|0
1603272300000|2020-10-21 09:25:00|6328.28|6328.28|6329.58|6329.58|6334.98|6334.98|6328.28|6328.28|0
1603272600000|2020-10-21 09:30:00|6327.78|6327.78|6317.98|6317.98|6329.4|6329.4|6317.98|6317.98|0
1603272900000|2020-10-21 09:35:00|6316.18|6316.18|6324.72|6324.72|6324.72|6324.72|6314.38|6314.38|0
1603273200000|2020-10-21 09:40:00|6322.92|6322.92|6332.52|6332.52|6332.52|6332.52|6317.52|6317.52|0
1603273500000|2020-10-21 09:45:00|6332.75|6332.75|6331.13|6331.13|6332.98|6332.98|6327.31|6327.31|0
1603273800000|2020-10-21 09:50:00|6329.33|6329.33|6326.16|6326.16|6329.76|6329.76|6325.98|6325.98|0
1603274100000|2020-10-21 09:55:00|6326.43|6326.43|6329.12|6329.12|6329.12|6329.12|6321.48|6321.48|0
1603274400000|2020-10-21 10:00:00|6327.32|6327.32|6325.01|6325.01|6328.96|6328.96|6321.41|6321.41|0
1603274700000|2020-10-21 10:05:00|6321.41|6321.41|6313.95|6313.95|6321.68|6321.68|6313.95|6313.95|0
1603275000000|2020-10-21 10:10:00|6314.18|6314.18|6321.02|6321.02|6323.17|6323.17|6314.18|6314.18|0
1603275300000|2020-10-21 10:15:00|6322.82|6322.82|6314.28|6314.28|6326.96|6326.96|6314.28|6314.28|0
1603275600000|2020-10-21 10:20:00|6317.88|6317.88|6332.51|6332.51|6332.51|6332.51|6316.08|6316.08|0
1603275900000|2020-10-21 10:25:00|6330.71|6330.71|6328.92|6328.92|6332.51|6332.51|6326.89|6326.89|0
1603276200000|2020-10-21 10:30:00|6328.67|6328.67|6323.73|6323.73|6329.12|6329.12|6323.73|6323.73|0
1603276500000|2020-10-21 10:35:00|6325.53|6325.53|6319.23|6319.23|6325.53|6325.53|6317.52|6317.52|0
1603276800000|2020-10-21 10:40:00|6315.63|6315.63|6318.66|6318.66|6321.03|6321.03|6315.63|6315.63|0
1603277100000|2020-10-21 10:45:00|6320.46|6320.46|6323.62|6323.62|6325.41|6325.41|6320.46|6320.46|0
1603277400000|2020-10-21 10:50:00|6323.88|6323.88|6331.2|6331.2|6331.2|6331.2|6323.06|6323.06|0
1603277700000|2020-10-21 10:55:00|6331.65|6331.65|6324.02|6324.02|6331.65|6331.65|6323.56|6323.56|0
1603278000000|2020-10-21 11:00:00|6322.22|6322.22|6329.41|6329.41|6329.41|6329.41|6320.42|6320.42|0
1603278300000|2020-10-21 11:05:00|6331.21|6331.21|6334.71|6334.71|6334.99|6334.99|6329.41|6329.41|0
1603278600000|2020-10-21 11:10:00|6336.51|6336.51|6332.91|6332.91|6336.51|6336.51|6332.91|6332.91|0
1603278900000|2020-10-21 11:15:00|6329.32|6329.32|6332.17|6332.17|6332.17|6332.17|6328.07|6328.07|0
1603279200000|2020-10-21 11:20:00|6332.35|6332.35|6334.24|6334.24|6338.1|6338.1|6332.35|6332.35|0
1603279500000|2020-10-21 11:25:00|6332.44|6332.44|6333.65|6333.65|6333.74|6333.74|6331.76|6331.76|0
1603279800000|2020-10-21 11:30:00|6335.45|6335.45|6335.76|6335.76|6337.25|6337.25|6333.65|6333.65|0
1603280100000|2020-10-21 11:35:00|6335.45|6335.45|6337.25|6337.25|6339.05|6339.05|6335.45|6335.45|0
1603280400000|2020-10-21 11:40:00|6336.33|6336.33|6340.42|6340.42|6342.22|6342.22|6336.33|6336.33|0
1603280700000|2020-10-21 11:45:00|6339.93|6339.93|6336.27|6336.27|6340.18|6340.18|6336.27|6336.27|0
1603281000000|2020-10-21 11:50:00|6336.72|6336.72|6339.9|6339.9|6343.92|6343.92|6336.72|6336.72|0
1603281300000|2020-10-21 11:55:00|6339.65|6339.65|6333.58|6333.58|6339.65|6339.65|6333.58|6333.58|0
1603281600000|2020-10-21 12:00:00|6333.83|6333.83|6330.09|6330.09|6334.32|6334.32|6330.09|6330.09|0
1603281900000|2020-10-21 12:05:00|6326.5|6326.5|6319.79|6319.79|6326.5|6326.5|6314.15|6314.15|0
1603282200000|2020-10-21 12:10:00|6321.59|6321.59|6319.88|6319.88|6321.59|6321.59|6319.79|6319.79|0
1603282500000|2020-10-21 12:15:00|6325.28|6325.28|6326.53|6326.53|6328.88|6328.88|6325.28|6325.28|0
1603282800000|2020-10-21 12:20:00|6326.84|6326.84|6325.86|6325.86|6330.25|6330.25|6324.61|6324.61|0
1603283100000|2020-10-21 12:25:00|6324.06|6324.06|6332.54|6332.54|6332.54|6332.54|6323.55|6323.55|0
1603283400000|2020-10-21 12:30:00|6332.73|6332.73|6332.73|6332.73|6332.97|6332.97|6327.33|6327.33|0
1603283700000|2020-10-21 12:35:00|6332.82|6332.82|6340.08|6340.08|6341.81|6341.81|6332.55|6332.55|0
1603284000000|2020-10-21 12:40:00|6339.84|6339.84|6339.84|6339.84|6341.63|6341.63|6339.84|6339.84|0
1603284300000|2020-10-21 12:45:00|6339.52|6339.52|6340.01|6340.01|6340.26|6340.26|6339.52|6339.52|0
1603284600000|2020-10-21 12:50:00|6338.21|6338.21|6340.69|6340.69|6340.69|6340.69|6338.21|6338.21|0
1603284900000|2020-10-21 12:55:00|6341.01|6341.01|6333.5|6333.5|6344.61|6344.61|6333.5|6333.5|0
1603285200000|2020-10-21 13:00:00|6333.99|6333.99|6337.45|6337.45|6337.45|6337.45|6330.17|6330.17|0
1603285500000|2020-10-21 13:05:00|6335.65|6335.65|6337.47|6337.47|6339.27|6339.27|6330.26|6330.26|0
1603285800000|2020-10-21 13:10:00|6337.29|6337.29|6346.6|6346.6|6346.6|6346.6|6337.29|6337.29|0
1603286100000|2020-10-21 13:15:00|6343|6343|6347.89|6347.89|6348.63|6348.63|6343|6343|0
1603286400000|2020-10-21 13:20:00|6346.09|6346.09|6342.61|6342.61|6347.56|6347.56|6342.17|6342.17|0
1603286700000|2020-10-21 13:25:00|6342.88|6342.88|6344.54|6344.54|6344.71|6344.71|6339.28|6339.28|0
1603287000000|2020-10-21 13:30:00|6344.29|6344.29|6352.45|6352.45|6352.99|6352.99|6343.77|6343.77|0
1603287300000|2020-10-21 13:35:00|6351.71|6351.71|6336.47|6336.47|6351.71|6351.71|6332.87|6332.87|0
1603287600000|2020-10-21 13:40:00|6341.87|6341.87|6348.9|6348.9|6350.79|6350.79|6339.37|6339.37|0
1603287900000|2020-10-21 13:45:00|6347.1|6347.1|6345.67|6345.67|6351.47|6351.47|6342.16|6342.16|0
1603288200000|2020-10-21 13:50:00|6345.49|6345.49|6361.59|6361.59|6361.59|6361.59|6345.09|6345.09|0
1603288500000|2020-10-21 13:55:00|6359.79|6359.79|6363.68|6363.68|6363.68|6363.68|6356.24|6356.24|0
1603288800000|2020-10-21 14:00:00|6364.31|6364.31|6360.04|6360.04|6364.31|6364.31|6354.74|6354.74|0
1603289100000|2020-10-21 14:05:00|6360.13|6360.13|6366.23|6366.23|6366.27|6366.27|6358.33|6358.33|0
1603289400000|2020-10-21 14:10:00|6366.72|6366.72|6373.19|6373.19|6373.54|6373.54|6366.72|6366.72|0
1603289700000|2020-10-21 14:15:00|6371.39|6371.39|6369.21|6369.21|6371.39|6371.39|6365.88|6365.88|0
1603290000000|2020-10-21 14:20:00|6369.53|6369.53|6365.91|6365.91|6371.15|6371.15|6364.11|6364.11|0
1603290300000|2020-10-21 14:25:00|6362.31|6362.31|6358.13|6358.13|6363.65|6363.65|6355.02|6355.02|0
1603290600000|2020-10-21 14:30:00|6357.64|6357.64|6354.76|6354.76|6360.52|6360.52|6352.5|6352.5|0
1603290900000|2020-10-21 14:35:00|6352.96|6352.96|6356.64|6356.64|6358.44|6358.44|6352.96|6352.96|0
1603291200000|2020-10-21 14:40:00|6356.15|6356.15|6362.72|6362.72|6366.63|6366.63|6355.66|6355.66|0
1603291500000|2020-10-21 14:45:00|6360.92|6360.92|6355.84|6355.84|6365.37|6365.37|6355.84|6355.84|0
1603291800000|2020-10-21 14:50:00|6352.24|6352.24|6339.68|6339.68|6352.24|6352.24|6337.11|6337.11|0
1603292100000|2020-10-21 14:55:00|6336.09|6336.09|6336.74|6336.74|6339.61|6339.61|6334.29|6334.29|0
1603292400000|2020-10-21 15:00:00|6333.14|6333.14|6333.56|6333.56|6336.65|6336.65|6333.14|6333.14|0
1603292700000|2020-10-21 15:05:00|6335.36|6335.36|6331.08|6331.08|6335.67|6335.67|6330.77|6330.77|0
1603293000000|2020-10-21 15:10:00|6332.88|6332.88|6320.69|6320.69|6332.88|6332.88|6313.31|6313.31|0
1603293300000|2020-10-21 15:15:00|6317.09|6317.09|6323.78|6323.78|6323.78|6323.78|6307.1|6307.1|0
1603293600000|2020-10-21 15:20:00|6323.15|6323.15|6311.72|6311.72|6323.46|6323.46|6308.76|6308.76|0
1603293900000|2020-10-21 15:25:00|6311.48|6311.48|6311.45|6311.45|6312.96|6312.96|6302.46|6302.46|0
1603350900000|2020-10-22 07:15:00|6225.1|6225.1|6261.17|6261.17|6261.42|6261.42|6225.1|6225.1|0
1603351200000|2020-10-22 07:20:00|6260.93|6260.93|6259.74|6259.74|6262.08|6262.08|6247.84|6247.84|0
1603351500000|2020-10-22 07:25:00|6260.06|6260.06|6258.39|6258.39|6265.27|6265.27|6252.46|6252.46|0
1603351800000|2020-10-22 07:30:00|6259.13|6259.13|6268.33|6268.33|6270.35|6270.35|6251.93|6251.93|0
1603352100000|2020-10-22 07:35:00|6268.79|6268.79|6278.42|6278.42|6281.53|6281.53|6268.33|6268.33|0
1603352400000|2020-10-22 07:40:00|6278.11|6278.11|6272.23|6272.23|6278.11|6278.11|6260.75|6260.75|0
1603352700000|2020-10-22 07:45:00|6270.75|6270.75|6257.4|6257.4|6270.75|6270.75|6244.27|6244.27|0
1603353000000|2020-10-22 07:50:00|6253.8|6253.8|6257.03|6257.03|6257.03|6257.03|6246.29|6246.29|0
1603353300000|2020-10-22 07:55:00|6257.39|6257.39|6268.65|6268.65|6270.45|6270.45|6257.21|6257.21|0
1603353600000|2020-10-22 08:00:00|6270.01|6270.01|6279.67|6279.67|6280.35|6280.35|6270.01|6270.01|0
1603353900000|2020-10-22 08:05:00|6281.47|6281.47|6279.7|6279.7|6283.3|6283.3|6277.9|6277.9|0
1603354200000|2020-10-22 08:10:00|6278.97|6278.97|6268.53|6268.53|6279.59|6279.59|6268.53|6268.53|0
1603354500000|2020-10-22 08:15:00|6268.45|6268.45|6270.11|6270.11|6273.71|6273.71|6262.91|6262.91|0
1603354800000|2020-10-22 08:20:00|6264.71|6264.71|6270.88|6270.88|6271.05|6271.05|6263.57|6263.57|0
1603355100000|2020-10-22 08:25:00|6271.05|6271.05|6282.87|6282.87|6284.67|6284.67|6271.05|6271.05|0
1603355400000|2020-10-22 08:30:00|6283.1|6283.1|6273.7|6273.7|6283.32|6283.32|6273.7|6273.7|0
1603355700000|2020-10-22 08:35:00|6266.5|6266.5|6265.88|6265.88|6266.5|6266.5|6265.88|6265.88|0
1603356000000|2020-10-22 08:40:00|6265.52|6265.52|6264.25|6264.25|6266.05|6266.05|6263.81|6263.81|0
1603356300000|2020-10-22 08:45:00|6273.25|6273.25|6271.36|6271.36|6273.25|6273.25|6267.76|6267.76|0
1603356600000|2020-10-22 08:50:00|6274.96|6274.96|6273.65|6273.65|6281.34|6281.34|6273.41|6273.41|0
1603356900000|2020-10-22 08:55:00|6273.34|6273.34|6273.02|6273.02|6273.34|6273.34|6269.74|6269.74|0
1603357200000|2020-10-22 09:00:00|6269.43|6269.43|6260.93|6260.93|6269.43|6269.43|6257.33|6257.33|0
1603357500000|2020-10-22 09:05:00|6262.73|6262.73|6263.79|6263.79|6266.33|6266.33|6262.73|6262.73|0
1603357800000|2020-10-22 09:10:00|6260.19|6260.19|6252.67|6252.67|6261.67|6261.67|6252.67|6252.67|0
1603358100000|2020-10-22 09:15:00|6254.47|6254.47|6252.94|6252.94|6254.47|6254.47|6250.79|6250.79|0
1603358400000|2020-10-22 09:20:00|6252.26|6252.26|6251.37|6251.37|6253.17|6253.17|6251.37|6251.37|0
1603358700000|2020-10-22 09:25:00|6254.97|6254.97|6249.57|6249.57|6254.97|6254.97|6249.57|6249.57|0
1603359000000|2020-10-22 09:30:00|6251.37|6251.37|6248.23|6248.23|6255.42|6255.42|6248.23|6248.23|0
1603359300000|2020-10-22 09:35:00|6251.82|6251.82|6260.46|6260.46|6271.88|6271.88|6251.82|6251.82|0
1603359600000|2020-10-22 09:40:00|6262.25|6262.25|6262.03|6262.03|6262.25|6262.25|6256.86|6256.86|0
1603359900000|2020-10-22 09:45:00|6261.71|6261.71|6253.03|6253.03|6262.03|6262.03|6253.03|6253.03|0
1603360200000|2020-10-22 09:50:00|6256.63|6256.63|6266.21|6266.21|6266.21|6266.21|6256.63|6256.63|0
1603360500000|2020-10-22 09:55:00|6265.75|6265.75|6263.66|6263.66|6265.98|6265.98|6261.04|6261.04|0
1603360800000|2020-10-22 10:00:00|6261.86|6261.86|6259.15|6259.15|6261.86|6261.86|6257.13|6257.13|0
1603361100000|2020-10-22 10:05:00|6258.8|6258.8|6256.42|6256.42|6261.14|6261.14|6256.42|6256.42|0
1603361400000|2020-10-22 10:10:00|6251.02|6251.02|6260.02|6260.02|6260.02|6260.02|6249.23|6249.23|0
1603361700000|2020-10-22 10:15:00|6261.82|6261.82|6273.57|6273.57|6273.57|6273.57|6261.57|6261.57|0
1603362000000|2020-10-22 10:20:00|6275.37|6275.37|6278.65|6278.65|6281.08|6281.08|6269.97|6269.97|0
1603362300000|2020-10-22 10:25:00|6275.05|6275.05|6271.63|6271.63|6275.32|6275.32|6268.03|6268.03|0
1603362600000|2020-10-22 10:30:00|6268.03|6268.03|6269.83|6269.83|6271.63|6271.63|6264.44|6264.44|0
1603362900000|2020-10-22 10:35:00|6273.43|6273.43|6269.83|6269.83|6273.43|6273.43|6269.83|6269.83|0
1603363200000|2020-10-22 10:40:00|6275.23|6275.23|6280.63|6280.63|6280.63|6280.63|6275.23|6275.23|0
1603363500000|2020-10-22 10:45:00|6278.83|6278.83|6282.86|6282.86|6287.29|6287.29|6276.58|6276.58|0
1603363800000|2020-10-22 10:50:00|6283.84|6283.84|6279.32|6279.32|6285.97|6285.97|6279.32|6279.32|0
1603364100000|2020-10-22 10:55:00|6281.12|6281.12|6280.94|6280.94|6284.72|6284.72|6273.37|6273.37|0
1603364400000|2020-10-22 11:00:00|6282.73|6282.73|6275.54|6275.54|6282.73|6282.73|6274.86|6274.86|0
1603364700000|2020-10-22 11:05:00|6273.74|6273.74|6277.34|6277.34|6280.94|6280.94|6273.74|6273.74|0
1603365000000|2020-10-22 11:10:00|6278.93|6278.93|6276.07|6276.07|6279.67|6279.67|6276.07|6276.07|0
1603365300000|2020-10-22 11:15:00|6270.68|6270.68|6276.13|6276.13|6278.42|6278.42|6268.62|6268.62|0
1603365600000|2020-10-22 11:20:00|6277.93|6277.93|6276.04|6276.04|6279.9|6279.9|6274.15|6274.15|0
1603365900000|2020-10-22 11:25:00|6268.84|6268.84|6268.12|6268.12|6270.64|6270.64|6267.04|6267.04|0
1603366200000|2020-10-22 11:30:00|6275.32|6275.32|6275.14|6275.14|6275.32|6275.32|6273.2|6273.2|0
1603366500000|2020-10-22 11:35:00|6273.34|6273.34|6271.68|6271.68|6273.34|6273.34|6271.05|6271.05|0
1603366800000|2020-10-22 11:40:00|6264.48|6264.48|6261.8|6261.8|6268.08|6268.08|6261.8|6261.8|0
1603367100000|2020-10-22 11:45:00|6263.59|6263.59|6275.86|6275.86|6275.86|6275.86|6263.59|6263.59|0
1603367400000|2020-10-22 11:50:00|6275.68|6275.68|6279.37|6279.37|6281.27|6281.27|6275.37|6275.37|0
1603367700000|2020-10-22 11:55:00|6277.57|6277.57|6274.11|6274.11|6277.57|6277.57|6273.65|6273.65|0
1603368000000|2020-10-22 12:00:00|6277.71|6277.71|6277.8|6277.8|6277.8|6277.8|6275.91|6275.91|0
1603368300000|2020-10-22 12:05:00|6277.88|6277.88|6273.61|6273.61|6278.65|6278.65|6269.65|6269.65|0
1603368600000|2020-10-22 12:10:00|6273.29|6273.29|6267.77|6267.77|6273.52|6273.52|6267.77|6267.77|0
1603368900000|2020-10-22 12:15:00|6264.17|6264.17|6262.37|6262.37|6265.97|6265.97|6262.37|6262.37|0
1603369200000|2020-10-22 12:20:00|6260.57|6260.57|6256.97|6256.97|6262.37|6262.37|6253.38|6253.38|0
1603369500000|2020-10-22 12:25:00|6256.75|6256.75|6265.71|6265.71|6267.51|6267.51|6253.12|6253.12|0
1603369800000|2020-10-22 12:30:00|6271.11|6271.11|6257.1|6257.1|6274.88|6274.88|6257.1|6257.1|0
1603370100000|2020-10-22 12:35:00|6253.5|6253.5|6247.29|6247.29|6253.5|6253.5|6245.5|6245.5|0
1603370400000|2020-10-22 12:40:00|6250.89|6250.89|6244.83|6244.83|6250.89|6250.89|6242.78|6242.78|0
1603370700000|2020-10-22 12:45:00|6244.51|6244.51|6233.26|6233.26|6244.51|6244.51|6233.26|6233.26|0
1603371000000|2020-10-22 12:50:00|6231.46|6231.46|6236.42|6236.42|6242.18|6242.18|6231.2|6231.2|0
1603371300000|2020-10-22 12:55:00|6236.34|6236.34|6237.97|6237.97|6238.22|6238.22|6231.03|6231.03|0
1603371600000|2020-10-22 13:00:00|6236.17|6236.17|6248.99|6248.99|6248.99|6248.99|6236.17|6236.17|0
1603371900000|2020-10-22 13:05:00|6248.68|6248.68|6241.64|6241.64|6254.48|6254.48|6241.64|6241.64|0
1603372200000|2020-10-22 13:10:00|6239.84|6239.84|6237.41|6237.41|6245.24|6245.24|6237.41|6237.41|0
1603372500000|2020-10-22 13:15:00|6241.01|6241.01|6235.98|6235.98|6241.01|6241.01|6235.24|6235.24|0
1603372800000|2020-10-22 13:20:00|6236.06|6236.06|6234.62|6234.62|6238.22|6238.22|6231.02|6231.02|0
1603373100000|2020-10-22 13:25:00|6234.44|6234.44|6235.93|6235.93|6239.84|6239.84|6230.84|6230.84|0
1603373400000|2020-10-22 13:30:00|6241.32|6241.32|6255.53|6255.53|6263.08|6263.08|6241.32|6241.32|0
1603373700000|2020-10-22 13:35:00|6253.73|6253.73|6253.55|6253.55|6260.93|6260.93|6249.95|6249.95|0
1603374000000|2020-10-22 13:40:00|6249.95|6249.95|6257.38|6257.38|6257.38|6257.38|6244.47|6244.47|0
1603374300000|2020-10-22 13:45:00|6257.55|6257.55|6256.55|6256.55|6263.13|6263.13|6254.51|6254.51|0
1603374600000|2020-10-22 13:50:00|6256.37|6256.37|6257.35|6257.35|6257.35|6257.35|6246.38|6246.38|0
1603374900000|2020-10-22 13:55:00|6257.53|6257.53|6235.73|6235.73|6257.53|6257.53|6235.73|6235.73|0
1603375200000|2020-10-22 14:00:00|6237.52|6237.52|6236.71|6236.71|6247.01|6247.01|6236.71|6236.71|0
1603375500000|2020-10-22 14:05:00|6238.51|6238.51|6236.44|6236.44|6244.5|6244.5|6236.44|6236.44|0
1603375800000|2020-10-22 14:10:00|6234.64|6234.64|6238.24|6238.24|6239.72|6239.72|6232.84|6232.84|0
1603376100000|2020-10-22 14:15:00|6237.93|6237.93|6236.13|6236.13|6237.93|6237.93|6236.13|6236.13|0
1603376400000|2020-10-22 14:20:00|6234.33|6234.33|6229.31|6229.31|6236.35|6236.35|6227.51|6227.51|0
1603376700000|2020-10-22 14:25:00|6229.23|6229.23|6215.44|6215.44|6229.23|6229.23|6215.44|6215.44|0
1603377000000|2020-10-22 14:30:00|6211.84|6211.84|6213.8|6213.8|6216.02|6216.02|6210.34|6210.34|0
1603377300000|2020-10-22 14:35:00|6210.2|6210.2|6209.81|6209.81|6216.66|6216.66|6208.65|6208.65|0
1603377600000|2020-10-22 14:40:00|6206.21|6206.21|6194.62|6194.62|6207.47|6207.47|6194.62|6194.62|0
1603377900000|2020-10-22 14:45:00|6196.41|6196.41|6199.66|6199.66|6202.25|6202.25|6194.3|6194.3|0
1603378200000|2020-10-22 14:50:00|6197.86|6197.86|6221.99|6221.99|6221.99|6221.99|6190.24|6190.24|0
1603378500000|2020-10-22 14:55:00|6221.67|6221.67|6230.21|6230.21|6237.4|6237.4|6221.25|6221.25|0
1603378800000|2020-10-22 15:00:00|6226.61|6226.61|6228.31|6228.31|6235.87|6235.87|6226.61|6226.61|0
1603379100000|2020-10-22 15:05:00|6226.51|6226.51|6238.57|6238.57|6238.57|6238.57|6226.51|6226.51|0
1603379400000|2020-10-22 15:10:00|6231.37|6231.37|6236.12|6236.12|6236.99|6236.99|6229.21|6229.21|0
1603379700000|2020-10-22 15:15:00|6236.58|6236.58|6236.94|6236.94|6243.55|6243.55|6232.13|6232.13|0
1603380000000|2020-10-22 15:20:00|6236.71|6236.71|6235.49|6235.49|6241.84|6241.84|6235.49|6235.49|0
1603380300000|2020-10-22 15:25:00|6233.7|6233.7|6226.44|6226.44|6235.4|6235.4|6219.03|6219.03|0
1603437300000|2020-10-23 07:15:00|6233.51|6233.51|6238.27|6238.27|6240.07|6240.07|6233.51|6233.51|0
1603437600000|2020-10-23 07:20:00|6241.87|6241.87|6252.7|6252.7|6255.21|6255.21|6240.07|6240.07|0
1603437900000|2020-10-23 07:25:00|6253.14|6253.14|6253.23|6253.23|6260.16|6260.16|6251.12|6251.12|0
1603438200000|2020-10-23 07:30:00|6256.83|6256.83|6298.19|6298.19|6298.19|6298.19|6256.83|6256.83|0
1603438500000|2020-10-23 07:35:00|6298.82|6298.82|6324.64|6324.64|6328.24|6328.24|6298.45|6298.45|0
1603438800000|2020-10-23 07:40:00|6328.24|6328.24|6323.01|6323.01|6328.24|6328.24|6322.66|6322.66|0
1603439100000|2020-10-23 07:45:00|6326.61|6326.61|6329.94|6329.94|6330.39|6330.39|6319.41|6319.41|0
1603439400000|2020-10-23 07:50:00|6328.14|6328.14|6328.12|6328.12|6337.29|6337.29|6326.87|6326.87|0
1603439700000|2020-10-23 07:55:00|6327.87|6327.87|6333.24|6333.24|6335.04|6335.04|6327.27|6327.27|0
1603440000000|2020-10-23 08:00:00|6333.15|6333.15|6341.69|6341.69|6341.69|6341.69|6323.9|6323.9|0
1603440300000|2020-10-23 08:05:00|6343.49|6343.49|6339.45|6339.45|6347.35|6347.35|6339.45|6339.45|0
1603440600000|2020-10-23 08:10:00|6341.24|6341.24|6347.33|6347.33|6355.64|6355.64|6341.24|6341.24|0
1603440900000|2020-10-23 08:15:00|6347.77|6347.77|6352.51|6352.51|6352.98|6352.98|6345.7|6345.7|0
1603441200000|2020-10-23 08:20:00|6352.69|6352.69|6349.76|6349.76|6352.69|6352.69|6347.29|6347.29|0
1603441500000|2020-10-23 08:25:00|6350.12|6350.12|6344.69|6344.69|6350.38|6350.38|6343.6|6343.6|0
1603441800000|2020-10-23 08:30:00|6344.6|6344.6|6346.52|6346.52|6348.85|6348.85|6339.32|6339.32|0
1603442100000|2020-10-23 08:35:00|6346.78|6346.78|6347.19|6347.19|6349.24|6349.24|6346.78|6346.78|0
1603442400000|2020-10-23 08:40:00|6346.96|6346.96|6344.75|6344.75|6349.46|6349.46|6344.75|6344.75|0
1603442700000|2020-10-23 08:45:00|6344.57|6344.57|6344.64|6344.64|6348.87|6348.87|6344.39|6344.39|0
1603443000000|2020-10-23 08:50:00|6346.44|6346.44|6339.88|6339.88|6346.44|6346.44|6334.39|6334.39|0
1603443300000|2020-10-23 08:55:00|6339.7|6339.7|6339.43|6339.43|6339.7|6339.7|6339.43|6339.43|0
1603443600000|2020-10-23 09:00:00|6339.68|6339.68|6337.81|6337.81|6344.34|6344.34|6337.81|6337.81|0
1603443900000|2020-10-23 09:05:00|6336.01|6336.01|6332.59|6332.59|6336.01|6336.01|6330.61|6330.61|0
1603444200000|2020-10-23 09:10:00|6332.36|6332.36|6333.91|6333.91|6333.91|6333.91|6322.06|6322.06|0
1603444500000|2020-10-23 09:15:00|6335.71|6335.71|6333.91|6333.91|6335.71|6335.71|6333.91|6333.91|0
1603444800000|2020-10-23 09:20:00|6333.54|6333.54|6331.59|6331.59|6333.72|6333.72|6326.28|6326.28|0
1603445100000|2020-10-23 09:25:00|6332.08|6332.08|6336.17|6336.17|6336.17|6336.17|6332.08|6332.08|0
1603445400000|2020-10-23 09:30:00|6337.97|6337.97|6339.52|6339.52|6339.52|6339.52|6337.72|6337.72|0
1603445700000|2020-10-23 09:35:00|6338.84|6338.84|6336.11|6336.11|6338.84|6338.84|6336.11|6336.11|0
1603446000000|2020-10-23 09:40:00|6337.91|6337.91|6337.83|6337.83|6343.76|6343.76|6336.12|6336.12|0
1603446300000|2020-10-23 09:45:00|6337.52|6337.52|6338.68|6338.68|6338.68|6338.68|6336.62|6336.62|0
1603446600000|2020-10-23 09:50:00|6338.95|6338.95|6329.81|6329.81|6339.49|6339.49|6328.02|6328.02|0
1603446900000|2020-10-23 09:55:00|6328.02|6328.02|6325.95|6325.95|6329.55|6329.55|6324.15|6324.15|0
1603447200000|2020-10-23 10:00:00|6329.55|6329.55|6336.29|6336.29|6336.29|6336.29|6329.55|6329.55|0
1603447500000|2020-10-23 10:05:00|6332.69|6332.69|6336.73|6336.73|6343.49|6343.49|6332.69|6332.69|0
1603447800000|2020-10-23 10:10:00|6345.73|6345.73|6338.35|6338.35|6345.73|6345.73|6338.35|6338.35|0
1603448100000|2020-10-23 10:15:00|6338.58|6338.58|6341.64|6341.64|6344.16|6344.16|6338.58|6338.58|0
1603448400000|2020-10-23 10:20:00|6341.39|6341.39|6337.94|6337.94|6344.5|6344.5|6337.94|6337.94|0
1603448700000|2020-10-23 10:25:00|6336.14|6336.14|6334.17|6334.17|6337.94|6337.94|6332.37|6332.37|0
1603449000000|2020-10-23 10:30:00|6330.57|6330.57|6338.58|6338.58|6338.58|6338.58|6330.57|6330.57|0
1603449300000|2020-10-23 10:35:00|6345.77|6345.77|6347.57|6347.57|6347.57|6347.57|6345.77|6345.77|0
1603449600000|2020-10-23 10:40:00|6347.2|6347.2|6341.85|6341.85|6349.27|6349.27|6341.76|6341.76|0
1603449900000|2020-10-23 10:45:00|6343.65|6343.65|6347.29|6347.29|6347.29|6347.29|6341.4|6341.4|0
1603450200000|2020-10-23 10:50:00|6346.98|6346.98|6339.33|6339.33|6346.98|6346.98|6339.33|6339.33|0
1603450500000|2020-10-23 10:55:00|6339.15|6339.15|6327.07|6327.07|6339.46|6339.46|6324.81|6324.81|0
1603450800000|2020-10-23 11:00:00|6325.27|6325.27|6322.98|6322.98|6328.86|6328.86|6321.09|6321.09|0
1603451100000|2020-10-23 11:05:00|6324.78|6324.78|6327.19|6327.19|6332.59|6332.59|6324.78|6324.78|0
1603451400000|2020-10-23 11:10:00|6326.92|6326.92|6330.6|6330.6|6330.96|6330.96|6326.92|6326.92|0
1603451700000|2020-10-23 11:15:00|6330.69|6330.69|6321.94|6321.94|6330.69|6330.69|6321.69|6321.69|0
1603452000000|2020-10-23 11:20:00|6323.74|6323.74|6321.48|6321.48|6323.74|6323.74|6319.82|6319.82|0
1603452300000|2020-10-23 11:25:00|6321.39|6321.39|6329.72|6329.72|6329.72|6329.72|6320.63|6320.63|0
1603452600000|2020-10-23 11:30:00|6327.92|6327.92|6328.01|6328.01|6328.01|6328.01|6327.92|6327.92|0
1603452900000|2020-10-23 11:35:00|6327.92|6327.92|6331.69|6331.69|6333.49|6333.49|6327.92|6327.92|0
1603453200000|2020-10-23 11:40:00|6331.2|6331.2|6333.18|6333.18|6333.27|6333.27|6331.2|6331.2|0
1603453500000|2020-10-23 11:45:00|6332.95|6332.95|6332.62|6332.62|6333.08|6333.08|6331.05|6331.05|0
1603453800000|2020-10-23 11:50:00|6330.83|6330.83|6332.64|6332.64|6336.24|6336.24|6330.51|6330.51|0
1603454100000|2020-10-23 11:55:00|6332.47|6332.47|6327.07|6327.07|6332.47|6332.47|6327.07|6327.07|0
1603454400000|2020-10-23 12:00:00|6330.67|6330.67|6327.51|6327.51|6331.25|6331.25|6327.42|6327.42|0
1603454700000|2020-10-23 12:05:00|6331.11|6331.11|6332.91|6332.91|6332.91|6332.91|6331.11|6331.11|0
1603455000000|2020-10-23 12:10:00|6336.51|6336.51|6336.51|6336.51|6336.51|6336.51|6336.51|6336.51|0
1603455300000|2020-10-23 12:15:00|6334.71|6334.71|6343.7|6343.7|6345.5|6345.5|6334.71|6334.71|0
1603455600000|2020-10-23 12:20:00|6344.33|6344.33|6342.85|6342.85|6344.65|6344.65|6342.85|6342.85|0
1603455900000|2020-10-23 12:25:00|6342.36|6342.36|6332.73|6332.73|6342.36|6342.36|6327.79|6327.79|0
1603456200000|2020-10-23 12:30:00|6334.53|6334.53|6341.72|6341.72|6341.72|6341.72|6334.53|6334.53|0
1603456500000|2020-10-23 12:35:00|6341.48|6341.48|6344.86|6344.86|6346.66|6346.66|6341.48|6341.48|0
1603456800000|2020-10-23 12:40:00|6346.66|6346.66|6346.52|6346.52|6346.66|6346.66|6346.34|6346.34|0
1603457100000|2020-10-23 12:45:00|6344.72|6344.72|6338.47|6338.47|6344.72|6344.72|6337.9|6337.9|0
1603457400000|2020-10-23 12:50:00|6334.87|6334.87|6340.55|6340.55|6340.55|6340.55|6332.99|6332.99|0
1603457700000|2020-10-23 12:55:00|6344.15|6344.15|6340.64|6340.64|6344.15|6344.15|6340.55|6340.55|0
1603458000000|2020-10-23 13:00:00|6340.46|6340.46|6342.44|6342.44|6342.44|6342.44|6340.46|6340.46|0
1603458300000|2020-10-23 13:05:00|6342.68|6342.68|6345.08|6345.08|6348.68|6348.68|6342.68|6342.68|0
1603458600000|2020-10-23 13:10:00|6346.88|6346.88|6348.68|6348.68|6351.11|6351.11|6345.08|6345.08|0
1603458900000|2020-10-23 13:15:00|6348.37|6348.37|6348.38|6348.38|6348.73|6348.73|6339.38|6339.38|0
1603459200000|2020-10-23 13:20:00|6350.18|6350.18|6346.18|6346.18|6350.18|6350.18|6344.38|6344.38|0
1603459500000|2020-10-23 13:25:00|6346|6346|6336.92|6336.92|6346|6346|6336.92|6336.92|0
1603459800000|2020-10-23 13:30:00|6333.32|6333.32|6341.82|6341.82|6344.12|6344.12|6329.72|6329.72|0
1603460100000|2020-10-23 13:35:00|6336.42|6336.42|6335.14|6335.14|6338.92|6338.92|6333.07|6333.07|0
1603460400000|2020-10-23 13:40:00|6327.95|6327.95|6331.32|6331.32|6334.6|6334.6|6327.95|6327.95|0
1603460700000|2020-10-23 13:45:00|6331.14|6331.14|6323.99|6323.99|6335.73|6335.73|6323.99|6323.99|0
1603461000000|2020-10-23 13:50:00|6325.79|6325.79|6321.47|6321.47|6329.43|6329.43|6320.2|6320.2|0
1603461300000|2020-10-23 13:55:00|6321.83|6321.83|6315.1|6315.1|6323.91|6323.91|6314.7|6314.7|0
1603461600000|2020-10-23 14:00:00|6313.3|6313.3|6311.19|6311.19|6313.3|6313.3|6311.19|6311.19|0
1603461900000|2020-10-23 14:05:00|6307.59|6307.59|6313.32|6313.32|6313.32|6313.32|6307.17|6307.17|0
1603462200000|2020-10-23 14:10:00|6311.53|6311.53|6323.8|6323.8|6326.09|6326.09|6311.53|6311.53|0
1603462500000|2020-10-23 14:15:00|6318.4|6318.4|6319.97|6319.97|6324.02|6324.02|6316.6|6316.6|0
1603462800000|2020-10-23 14:20:00|6321.77|6321.77|6324.33|6324.33|6325.37|6325.37|6318.86|6318.86|0
1603463100000|2020-10-23 14:25:00|6324.64|6324.64|6326.3|6326.3|6333.09|6333.09|6324.64|6324.64|0
1603463400000|2020-10-23 14:30:00|6324.5|6324.5|6323.88|6323.88|6326.3|6326.3|6319.01|6319.01|0
1603463700000|2020-10-23 14:35:00|6322.08|6322.08|6326.9|6326.9|6329.01|6329.01|6321.81|6321.81|0
1603464000000|2020-10-23 14:40:00|6328.7|6328.7|6314.61|6314.61|6328.7|6328.7|6314.61|6314.61|0
1603464300000|2020-10-23 14:45:00|6318.21|6318.21|6315.34|6315.34|6321.18|6321.18|6315.34|6315.34|0
1603464600000|2020-10-23 14:50:00|6313.54|6313.54|6313.22|6313.22|6317.13|6317.13|6313.22|6313.22|0
1603464900000|2020-10-23 14:55:00|6307.83|6307.83|6309.13|6309.13|6309.62|6309.62|6307.83|6307.83|0
1603465200000|2020-10-23 15:00:00|6309.45|6309.45|6301.26|6301.26|6309.45|6309.45|6301.26|6301.26|0
1603465500000|2020-10-23 15:05:00|6300.81|6300.81|6299.15|6299.15|6301.44|6301.44|6295.73|6295.73|0
1603465800000|2020-10-23 15:10:00|6299.42|6299.42|6300.4|6300.4|6303.78|6303.78|6298.04|6298.04|0
1603466100000|2020-10-23 15:15:00|6300.31|6300.31|6297.83|6297.83|6301.59|6301.59|6294.17|6294.17|0
1603466400000|2020-10-23 15:20:00|6292.44|6292.44|6294|6294|6296.12|6296.12|6286.45|6286.45|0
1603466700000|2020-10-23 15:25:00|6295.8|6295.8|6308.73|6308.73|6312.81|6312.81|6293.51|6293.51|0
1603700100000|2020-10-26 08:15:00|6299.05|6299.05|6326.55|6326.55|6328.35|6328.35|6293.65|6293.65|0
1603700400000|2020-10-26 08:20:00|6326.64|6326.64|6292.03|6292.03|6332.07|6332.07|6290.23|6290.23|0
1603700700000|2020-10-26 08:25:00|6293.83|6293.83|6299.45|6299.45|6306.65|6306.65|6287.75|6287.75|0
1603701000000|2020-10-26 08:30:00|6297.65|6297.65|6298.36|6298.36|6304.85|6304.85|6295.85|6295.85|0
1603701300000|2020-10-26 08:35:00|6298.18|6298.18|6297.01|6297.01|6305.91|6305.91|6293.05|6293.05|0
1603701600000|2020-10-26 08:40:00|6295.12|6295.12|6304.57|6304.57|6304.57|6304.57|6290.18|6290.18|0
1603701900000|2020-10-26 08:45:00|6302.77|6302.77|6316.54|6316.54|6316.54|6316.54|6302.77|6302.77|0
1603702200000|2020-10-26 08:50:00|6318.34|6318.34|6334.69|6334.69|6334.77|6334.77|6314.81|6314.81|0
1603702500000|2020-10-26 08:55:00|6335.18|6335.18|6330.9|6330.9|6341.78|6341.78|6329.1|6329.1|0
1603702800000|2020-10-26 09:00:00|6329.1|6329.1|6331.79|6331.79|6334.5|6334.5|6324.59|6324.59|0
1603703100000|2020-10-26 09:05:00|6331.88|6331.88|6353.24|6353.24|6353.24|6353.24|6331.88|6331.88|0
1603703400000|2020-10-26 09:10:00|6349.64|6349.64|6347.49|6347.49|6353.52|6353.52|6342.63|6342.63|0
1603703700000|2020-10-26 09:15:00|6347.66|6347.66|6345.18|6345.18|6348.6|6348.6|6341.32|6341.32|0
1603704000000|2020-10-26 09:20:00|6346.98|6346.98|6345.09|6345.09|6350.58|6350.58|6345.09|6345.09|0
1603704300000|2020-10-26 09:25:00|6343.29|6343.29|6345.23|6345.23|6346.89|6346.89|6341.32|6341.32|0
1603704600000|2020-10-26 09:30:00|6339.83|6339.83|6341.63|6341.63|6345.32|6345.32|6338.03|6338.03|0
1603704900000|2020-10-26 09:35:00|6340.89|6340.89|6336.3|6336.3|6340.89|6340.89|6335.9|6335.9|0
1603705200000|2020-10-26 09:40:00|6323.71|6323.71|6314.22|6314.22|6327.31|6327.31|6314.22|6314.22|0
1603705500000|2020-10-26 09:45:00|6313.77|6313.77|6315.07|6315.07|6315.07|6315.07|6309.49|6309.49|0
1603705800000|2020-10-26 09:50:00|6311.47|6311.47|6313.27|6313.27|6313.27|6313.27|6309.67|6309.67|0
1603706100000|2020-10-26 09:55:00|6313.45|6313.45|6316.38|6316.38|6319.98|6319.98|6313.27|6313.27|0
1603706400000|2020-10-26 10:00:00|6310.98|6310.98|6303.79|6303.79|6310.98|6310.98|6303.79|6303.79|0
1603706700000|2020-10-26 10:05:00|6304.41|6304.41|6304.41|6304.41|6304.5|6304.5|6300.82|6300.82|0
1603707000000|2020-10-26 10:10:00|6306.21|6306.21|6309.56|6309.56|6315.2|6315.2|6305.9|6305.9|0
1603707300000|2020-10-26 10:15:00|6309.47|6309.47|6310.82|6310.82|6310.82|6310.82|6303.63|6303.63|0
1603707600000|2020-10-26 10:20:00|6310.91|6310.91|6312.11|6312.11|6312.11|6312.11|6309.61|6309.61|0
1603707900000|2020-10-26 10:25:00|6304.92|6304.92|6315.48|6315.48|6315.48|6315.48|6303.74|6303.74|0
1603708200000|2020-10-26 10:30:00|6315.39|6315.39|6310.91|6310.91|6317.52|6317.52|6309.11|6309.11|0
1603708500000|2020-10-26 10:35:00|6312.71|6312.71|6315.31|6315.31|6315.31|6315.31|6312.71|6312.71|0
1603708800000|2020-10-26 10:40:00|6309.91|6309.91|6308.5|6308.5|6309.91|6309.91|6308.5|6308.5|0
1603709100000|2020-10-26 10:45:00|6308.41|6308.41|6301.81|6301.81|6308.41|6308.41|6291.91|6291.91|0
1603709400000|2020-10-26 10:50:00|6303.07|6303.07|6307.3|6307.3|6309.1|6309.1|6303.07|6303.07|0
1603709700000|2020-10-26 10:55:00|6306.81|6306.81|6312.65|6312.65|6312.65|6312.65|6306.81|6306.81|0
1603710000000|2020-10-26 11:00:00|6314.44|6314.44|6328.75|6328.75|6328.75|6328.75|6314.44|6314.44|0
1603710300000|2020-10-26 11:05:00|6328.99|6328.99|6328.09|6328.09|6329.08|6329.08|6327.28|6327.28|0
1603710600000|2020-10-26 11:10:00|6326.29|6326.29|6328.49|6328.49|6332.09|6332.09|6326.29|6326.29|0
1603710900000|2020-10-26 11:15:00|6330.29|6330.29|6323.59|6323.59|6330.79|6330.79|6323.59|6323.59|0
1603711200000|2020-10-26 11:20:00|6323.5|6323.5|6318.3|6318.3|6325.57|6325.57|6317.93|6317.93|0
1603711500000|2020-10-26 11:25:00|6317.84|6317.84|6317.6|6317.6|6317.84|6317.84|6317.6|6317.6|0
1603711800000|2020-10-26 11:30:00|6312.2|6312.2|6313.28|6313.28|6314.09|6314.09|6312.2|6312.2|0
1603712100000|2020-10-26 11:35:00|6315.08|6315.08|6318.85|6318.85|6318.85|6318.85|6315.08|6315.08|0
1603712400000|2020-10-26 11:40:00|6320.65|6320.65|6309.43|6309.43|6320.65|6320.65|6309.43|6309.43|0
1603712700000|2020-10-26 11:45:00|6309.19|6309.19|6310.42|6310.42|6315.91|6315.91|6308.71|6308.71|0
1603713000000|2020-10-26 11:50:00|6312.22|6312.22|6306.35|6306.35|6312.22|6312.22|6304.55|6304.55|0
1603713300000|2020-10-26 11:55:00|6306.12|6306.12|6303.56|6303.56|6306.12|6306.12|6303.56|6303.56|0
1603713600000|2020-10-26 12:00:00|6303.11|6303.11|6291.8|6291.8|6303.11|6303.11|6291.8|6291.8|0
1603713900000|2020-10-26 12:05:00|6291.63|6291.63|6288.12|6288.12|6291.63|6291.63|6286.14|6286.14|0
1603714200000|2020-10-26 12:10:00|6284.52|6284.52|6286.14|6286.14|6287.43|6287.43|6283.84|6283.84|0
1603714500000|2020-10-26 12:15:00|6286.05|6286.05|6285.96|6285.96|6286.05|6286.05|6281.73|6281.73|0
1603714800000|2020-10-26 12:20:00|6282.36|6282.36|6283.6|6283.6|6283.6|6283.6|6279.6|6279.6|0
1603715100000|2020-10-26 12:25:00|6274.61|6274.61|6272.99|6272.99|6274.61|6274.61|6269.21|6269.21|0
1603715400000|2020-10-26 12:30:00|6278.38|6278.38|6284.18|6284.18|6284.18|6284.18|6278.38|6278.38|0
1603715700000|2020-10-26 12:35:00|6282.38|6282.38|6285.48|6285.48|6287.96|6287.96|6282.38|6282.38|0
1603716000000|2020-10-26 12:40:00|6285.57|6285.57|6282.46|6282.46|6286.91|6286.91|6280.93|6280.93|0
1603716300000|2020-10-26 12:45:00|6282.68|6282.68|6282.28|6282.28|6284.13|6284.13|6282.28|6282.28|0
1603716600000|2020-10-26 12:50:00|6282.02|6282.02|6275.54|6275.54|6282.56|6282.56|6273.74|6273.74|0
1603716900000|2020-10-26 12:55:00|6275.23|6275.23|6280.8|6280.8|6282.6|6282.6|6275.23|6275.23|0
1603717200000|2020-10-26 13:00:00|6282.6|6282.6|6286.78|6286.78|6288.4|6288.4|6282.51|6282.51|0
1603717500000|2020-10-26 13:05:00|6286.69|6286.69|6290.6|6290.6|6290.6|6290.6|6284.71|6284.71|0
1603717800000|2020-10-26 13:10:00|6290.33|6290.33|6284.27|6284.27|6290.33|6290.33|6284.27|6284.27|0
1603718100000|2020-10-26 13:15:00|6284.58|6284.58|6286.87|6286.87|6288.84|6288.84|6283.55|6283.55|0
1603718400000|2020-10-26 13:20:00|6285.07|6285.07|6291.79|6291.79|6295.86|6295.86|6285.07|6285.07|0
1603718700000|2020-10-26 13:25:00|6291.57|6291.57|6296.91|6296.91|6296.91|6296.91|6291.25|6291.25|0
1603719000000|2020-10-26 13:30:00|6295.66|6295.66|6291.25|6291.25|6299.25|6299.25|6289.45|6289.45|0
1603719300000|2020-10-26 13:35:00|6293.05|6293.05|6289.14|6289.14|6298.98|6298.98|6287.56|6287.56|0
1603719600000|2020-10-26 13:40:00|6290.93|6290.93|6286.26|6286.26|6292.73|6292.73|6278.22|6278.22|0
1603719900000|2020-10-26 13:45:00|6288.06|6288.06|6291.63|6291.63|6291.72|6291.72|6286.68|6286.68|0
1603720200000|2020-10-26 13:50:00|6292.11|6292.11|6290.37|6290.37|6294.19|6294.19|6288.03|6288.03|0
1603720500000|2020-10-26 13:55:00|6290.61|6290.61|6301.59|6301.59|6302.32|6302.32|6290.61|6290.61|0
1603720800000|2020-10-26 14:00:00|6300.96|6300.96|6303.05|6303.05|6306.65|6306.65|6295.38|6295.38|0
1603721100000|2020-10-26 14:05:00|6304.85|6304.85|6301.25|6301.25|6305.43|6305.43|6301.25|6301.25|0
1603721400000|2020-10-26 14:10:00|6303.05|6303.05|6298.33|6298.33|6303.05|6303.05|6298.33|6298.33|0
1603721700000|2020-10-26 14:15:00|6297.84|6297.84|6292.81|6292.81|6297.84|6297.84|6292.81|6292.81|0
1603722000000|2020-10-26 14:20:00|6296.4|6296.4|6287.19|6287.19|6296.49|6296.49|6285.48|6285.48|0
1603722300000|2020-10-26 14:25:00|6286.97|6286.97|6276.68|6276.68|6286.97|6286.97|6272.35|6272.35|0
1603722600000|2020-10-26 14:30:00|6276.51|6276.51|6262.63|6262.63|6276.51|6276.51|6258.98|6258.98|0
1603722900000|2020-10-26 14:35:00|6260.83|6260.83|6266.9|6266.9|6266.9|6266.9|6257.46|6257.46|0
1603723200000|2020-10-26 14:40:00|6266.81|6266.81|6254.76|6254.76|6266.9|6266.9|6254.58|6254.58|0
1603723500000|2020-10-26 14:45:00|6254.49|6254.49|6242|6242|6254.68|6254.68|6242|6242|0
1603723800000|2020-10-26 14:50:00|6242.23|6242.23|6229.5|6229.5|6242.46|6242.46|6227.7|6227.7|0
1603724100000|2020-10-26 14:55:00|6231.3|6231.3|6227.36|6227.36|6231.3|6231.3|6223.26|6223.26|0
1603724400000|2020-10-26 15:00:00|6227.27|6227.27|6227.55|6227.55|6227.55|6227.55|6218.64|6218.64|0
1603724700000|2020-10-26 15:05:00|6227.46|6227.46|6215.1|6215.1|6227.55|6227.55|6211.51|6211.51|0
1603725000000|2020-10-26 15:10:00|6214.79|6214.79|6203.31|6203.31|6214.79|6214.79|6203.31|6203.31|0
1603725300000|2020-10-26 15:15:00|6205.11|6205.11|6195.13|6195.13|6205.95|6205.95|6188.27|6188.27|0
1603725600000|2020-10-26 15:20:00|6195.87|6195.87|6202.85|6202.85|6202.85|6202.85|6189.82|6189.82|0
1603725900000|2020-10-26 15:25:00|6203.53|6203.53|6220.3|6220.3|6221.87|6221.87|6203.53|6203.53|0
1603726200000|2020-10-26 15:30:00|6216.7|6216.7|6207.01|6207.01|6216.7|6216.7|6206.61|6206.61|0
1603726500000|2020-10-26 15:35:00|6210.61|6210.61|6214.34|6214.34|6216|6216|6210.61|6210.61|0
1603726800000|2020-10-26 15:40:00|6212.54|6212.54|6200.79|6200.79|6212.54|6212.54|6197.2|6197.2|0
1603727100000|2020-10-26 15:45:00|6200.97|6200.97|6200.07|6200.07|6206.19|6206.19|6200.07|6200.07|0
1603727400000|2020-10-26 15:50:00|6199.76|6199.76|6190.85|6190.85|6203.45|6203.45|6190.85|6190.85|0
1603727700000|2020-10-26 15:55:00|6196.25|6196.25|6202.32|6202.32|6207.87|6207.87|6196.25|6196.25|0
1603728000000|2020-10-26 16:00:00|6198.72|6198.72|6196.86|6196.86|6198.72|6198.72|6194.21|6194.21|0
1603728300000|2020-10-26 16:05:00|6196.63|6196.63|6192.08|6192.08|6200.41|6200.41|6191.46|6191.46|0
1603728600000|2020-10-26 16:10:00|6191.89|6191.89|6189.15|6189.15|6191.89|6191.89|6185.92|6185.92|0
1603728900000|2020-10-26 16:15:00|6189.06|6189.06|6195.3|6195.3|6195.32|6195.32|6188.75|6188.75|0
1603729200000|2020-10-26 16:20:00|6195.12|6195.12|6188.22|6188.22|6195.12|6195.12|6186.84|6186.84|0
1603729500000|2020-10-26 16:25:00|6184.62|6184.62|6195.27|6195.27|6196.25|6196.25|6180.35|6180.35|0
1603786500000|2020-10-27 08:15:00|6125.48|6125.48|6130.96|6130.96|6134.55|6134.55|6119.98|6119.98|0
1603786800000|2020-10-27 08:20:00|6127.36|6127.36|6118.65|6118.65|6127.36|6127.36|6095.81|6095.81|0
1603787100000|2020-10-27 08:25:00|6106.06|6106.06|6095.35|6095.35|6106.24|6106.24|6093.47|6093.47|0
1603787400000|2020-10-27 08:30:00|6093.56|6093.56|6092.08|6092.08|6104.53|6104.53|6090.19|6090.19|0
1603787700000|2020-10-27 08:35:00|6086.68|6086.68|6090.33|6090.33|6090.6|6090.6|6081.6|6081.6|0
1603788000000|2020-10-27 08:40:00|6090.06|6090.06|6093.48|6093.48|6096.94|6096.94|6087.95|6087.95|0
1603788300000|2020-10-27 08:45:00|6097.07|6097.07|6104.36|6104.36|6108.22|6108.22|6093.3|6093.3|0
1603788600000|2020-10-27 08:50:00|6106.16|6106.16|6097.6|6097.6|6107.96|6107.96|6097.42|6097.42|0
1603788900000|2020-10-27 08:55:00|6095.8|6095.8|6099.84|6099.84|6099.84|6099.84|6095.8|6095.8|0
1603789200000|2020-10-27 09:00:00|6094.44|6094.44|6087.6|6087.6|6096.42|6096.42|6085.72|6085.72|0
1603789500000|2020-10-27 09:05:00|6087.51|6087.51|6055.15|6055.15|6087.51|6087.51|6053.35|6053.35|0
1603789800000|2020-10-27 09:10:00|6056.95|6056.95|6055.04|6055.04|6064.03|6064.03|6053.24|6053.24|0
1603790100000|2020-10-27 09:15:00|6053.24|6053.24|6058.55|6058.55|6058.55|6058.55|6045.95|6045.95|0
1603790400000|2020-10-27 09:20:00|6056.75|6056.75|6069.93|6069.93|6072.13|6072.13|6056.75|6056.75|0
1603790700000|2020-10-27 09:25:00|6073.53|6073.53|6077.8|6077.8|6088.28|6088.28|6073.53|6073.53|0
1603791000000|2020-10-27 09:30:00|6081.4|6081.4|6085.03|6085.03|6086.66|6086.66|6077.57|6077.57|0
1603791300000|2020-10-27 09:35:00|6085.12|6085.12|6082.52|6082.52|6085.12|6085.12|6081.35|6081.35|0
1603791600000|2020-10-27 09:40:00|6083.15|6083.15|6072|6072|6083.15|6083.15|6072|6072|0
1603791900000|2020-10-27 09:45:00|6075.6|6075.6|6070.34|6070.34|6077.39|6077.39|6068.54|6068.54|0
1603792200000|2020-10-27 09:50:00|6070.65|6070.65|6068.94|6068.94|6070.65|6070.65|6063.45|6063.45|0
1603792500000|2020-10-27 09:55:00|6068.76|6068.76|6066.79|6066.79|6068.76|6068.76|6064.99|6064.99|0
1603792800000|2020-10-27 10:00:00|6066.87|6066.87|6071.05|6071.05|6072.85|6072.85|6066.87|6066.87|0
1603793100000|2020-10-27 10:05:00|6072.85|6072.85|6077.71|6077.71|6078.07|6078.07|6072.09|6072.09|0
1603793400000|2020-10-27 10:10:00|6075.91|6075.91|6081.3|6081.3|6081.3|6081.3|6072.31|6072.31|0
1603793700000|2020-10-27 10:15:00|6081.62|6081.62|6083|6083|6083.09|6083.09|6078.2|6078.2|0
1603794000000|2020-10-27 10:20:00|6081.2|6081.2|6079.72|6079.72|6083.32|6083.32|6079.72|6079.72|0
1603794300000|2020-10-27 10:25:00|6079.54|6079.54|6084.63|6084.63|6088.22|6088.22|6079.54|6079.54|0
1603794600000|2020-10-27 10:30:00|6086.42|6086.42|6093.26|6093.26|6093.26|6093.26|6086.42|6086.42|0
1603794900000|2020-10-27 10:35:00|6095.06|6095.06|6094.11|6094.11|6095.06|6095.06|6090.2|6090.2|0
1603795200000|2020-10-27 10:40:00|6093.8|6093.8|6103.79|6103.79|6103.79|6103.79|6093.8|6093.8|0
1603795500000|2020-10-27 10:45:00|6104.89|6104.89|6105.22|6105.22|6105.63|6105.63|6101.63|6101.63|0
1603795800000|2020-10-27 10:50:00|6105.49|6105.49|6104.32|6104.32|6105.49|6105.49|6103.69|6103.69|0
1603796100000|2020-10-27 10:55:00|6106.12|6106.12|6115.61|6115.61|6115.78|6115.78|6106.12|6106.12|0
1603796400000|2020-10-27 11:00:00|6117.41|6117.41|6113.86|6113.86|6123.27|6123.27|6113.81|6113.81|0
1603796700000|2020-10-27 11:05:00|6114.17|6114.17|6115.32|6115.32|6117.12|6117.12|6113.52|6113.52|0
1603797000000|2020-10-27 11:10:00|6115.15|6115.15|6115.69|6115.69|6118.65|6118.65|6113.26|6113.26|0
1603797300000|2020-10-27 11:15:00|6113.89|6113.89|6114.22|6114.22|6118.17|6118.17|6109.76|6109.76|0
1603797600000|2020-10-27 11:20:00|6112.42|6112.42|6110.35|6110.35|6112.42|6112.42|6108.55|6108.55|0
1603797900000|2020-10-27 11:25:00|6112.15|6112.15|6121.5|6121.5|6121.5|6121.5|6112.15|6112.15|0
1603798200000|2020-10-27 11:30:00|6122.24|6122.24|6123.1|6123.1|6126.24|6126.24|6122.24|6122.24|0
1603798500000|2020-10-27 11:35:00|6126.7|6126.7|6124|6124|6127.01|6127.01|6122.21|6122.21|0
1603798800000|2020-10-27 11:40:00|6127.6|6127.6|6125.49|6125.49|6127.6|6127.6|6123.69|6123.69|0
1603799100000|2020-10-27 11:45:00|6129.09|6129.09|6132.69|6132.69|6132.69|6132.69|6123.69|6123.69|0
1603799400000|2020-10-27 11:50:00|6136.28|6136.28|6138.62|6138.62|6138.62|6138.62|6136.28|6136.28|0
1603799700000|2020-10-27 11:55:00|6135.03|6135.03|6122.24|6122.24|6136.82|6136.82|6122.24|6122.24|0
1603800000000|2020-10-27 12:00:00|6124.04|6124.04|6120.56|6120.56|6124.04|6124.04|6119.57|6119.57|0
1603800300000|2020-10-27 12:05:00|6120.47|6120.47|6116.47|6116.47|6122.27|6122.27|6114.35|6114.35|0
1603800600000|2020-10-27 12:10:00|6114.67|6114.67|6108.78|6108.78|6114.67|6114.67|6107.16|6107.16|0
1603800900000|2020-10-27 12:15:00|6105.18|6105.18|6101.67|6101.67|6105.8|6105.8|6099.87|6099.87|0
1603801200000|2020-10-27 12:20:00|6101.22|6101.22|6094.56|6094.56|6103.09|6103.09|6094.56|6094.56|0
1603801500000|2020-10-27 12:25:00|6094.87|6094.87|6095.89|6095.89|6096.5|6096.5|6094.45|6094.45|0
1603801800000|2020-10-27 12:30:00|6098.43|6098.43|6104.41|6104.41|6106.21|6106.21|6096.63|6096.63|0
1603802100000|2020-10-27 12:35:00|6104.72|6104.72|6102.7|6102.7|6105.12|6105.12|6102.7|6102.7|0
1603802400000|2020-10-27 12:40:00|6104.5|6104.5|6105.22|6105.22|6105.22|6105.22|6097.66|6097.66|0
1603802700000|2020-10-27 12:45:00|6103.42|6103.42|6107.64|6107.64|6108.26|6108.26|6103.42|6103.42|0
1603803000000|2020-10-27 12:50:00|6108|6108|6102.19|6102.19|6110.06|6110.06|6101.83|6101.83|0
1603803300000|2020-10-27 12:55:00|6096.8|6096.8|6095.17|6095.17|6098.59|6098.59|6095.17|6095.17|0
1603803600000|2020-10-27 13:00:00|6096.97|6096.97|6092.54|6092.54|6096.97|6096.97|6089.01|6089.01|0
1603803900000|2020-10-27 13:05:00|6090.74|6090.74|6092.18|6092.18|6092.85|6092.85|6088.94|6088.94|0
1603804200000|2020-10-27 13:10:00|6091.94|6091.94|6092.8|6092.8|6100|6100|6091.27|6091.27|0
1603804500000|2020-10-27 13:15:00|6092.49|6092.49|6091.48|6091.48|6093.97|6093.97|6088.97|6088.97|0
1603804800000|2020-10-27 13:20:00|6093.28|6093.28|6095.14|6095.14|6095.61|6095.61|6090.43|6090.43|0
1603805100000|2020-10-27 13:25:00|6095.05|6095.05|6088.04|6088.04|6095.25|6095.25|6088.04|6088.04|0
1603805400000|2020-10-27 13:30:00|6088.27|6088.27|6084.31|6084.31|6088.27|6088.27|6079.73|6079.73|0
1603805700000|2020-10-27 13:35:00|6084.53|6084.53|6093.12|6093.12|6097.39|6097.39|6084.36|6084.36|0
1603806000000|2020-10-27 13:40:00|6092.76|6092.76|6097.49|6097.49|6097.49|6097.49|6086.71|6086.71|0
1603806300000|2020-10-27 13:45:00|6099.29|6099.29|6092.92|6092.92|6099.29|6099.29|6088.5|6088.5|0
1603806600000|2020-10-27 13:50:00|6092.43|6092.43|6095.39|6095.39|6095.57|6095.57|6088.37|6088.37|0
1603806900000|2020-10-27 13:55:00|6093.59|6093.59|6095.48|6095.48|6095.48|6095.48|6089.91|6089.91|0
1603807200000|2020-10-27 14:00:00|6095.57|6095.57|6088.46|6088.46|6095.57|6095.57|6088.46|6088.46|0
1603807500000|2020-10-27 14:05:00|6086.66|6086.66|6095.73|6095.73|6099.38|6099.38|6084.6|6084.6|0
1603807800000|2020-10-27 14:10:00|6092.14|6092.14|6090.06|6090.06|6097.74|6097.74|6088.35|6088.35|0
1603808100000|2020-10-27 14:15:00|6088.26|6088.26|6073.09|6073.09|6090.06|6090.06|6073.09|6073.09|0
1603808400000|2020-10-27 14:20:00|6071.29|6071.29|6068.37|6068.37|6071.29|6071.29|6066.66|6066.66|0
1603808700000|2020-10-27 14:25:00|6064.77|6064.77|6061.77|6061.77|6067.19|6067.19|6061.77|6061.77|0
1603809000000|2020-10-27 14:30:00|6061.45|6061.45|6059.75|6059.75|6061.45|6061.45|6056.24|6056.24|0
1603809300000|2020-10-27 14:35:00|6061.55|6061.55|6063.88|6063.88|6065.68|6065.68|6061.42|6061.42|0
1603809600000|2020-10-27 14:40:00|6062.09|6062.09|6056.6|6056.6|6062.53|6062.53|6056.6|6056.6|0
1603809900000|2020-10-27 14:45:00|6056.87|6056.87|6066.06|6066.06|6067.95|6067.95|6055.33|6055.33|0
1603810200000|2020-10-27 14:50:00|6066.24|6066.24|6056.26|6056.26|6066.28|6066.28|6056.26|6056.26|0
1603810500000|2020-10-27 14:55:00|6055.95|6055.95|6045.18|6045.18|6057.93|6057.93|6043.38|6043.38|0
1603810800000|2020-10-27 15:00:00|6041.58|6041.58|6050.37|6050.37|6052.17|6052.17|6037.08|6037.08|0
1603811100000|2020-10-27 15:05:00|6046.77|6046.77|6046.97|6046.97|6052.17|6052.17|6045.17|6045.17|0
1603811400000|2020-10-27 15:10:00|6045.17|6045.17|6047.59|6047.59|6056.14|6056.14|6045.17|6045.17|0
1603811700000|2020-10-27 15:15:00|6049.39|6049.39|6036.07|6036.07|6049.39|6049.39|6034.99|6034.99|0
1603812000000|2020-10-27 15:20:00|6036.32|6036.32|6034.28|6034.28|6038.09|6038.09|6031.47|6031.47|0
1603812300000|2020-10-27 15:25:00|6039.67|6039.67|6030.92|6030.92|6041.47|6041.47|6030.92|6030.92|0
1603812600000|2020-10-27 15:30:00|6030.74|6030.74|6028.22|6028.22|6032.36|6032.36|6028.22|6028.22|0
1603812900000|2020-10-27 15:35:00|6027.73|6027.73|6028.35|6028.35|6028.35|6028.35|6021.11|6021.11|0
1603813200000|2020-10-27 15:40:00|6028.62|6028.62|6032.46|6032.46|6037.01|6037.01|6028.44|6028.44|0
1603813500000|2020-10-27 15:45:00|6034.26|6034.26|6040.53|6040.53|6042.93|6042.93|6033.62|6033.62|0
1603813800000|2020-10-27 15:50:00|6040.71|6040.71|6043.58|6043.58|6043.59|6043.59|6039.72|6039.72|0
1603814100000|2020-10-27 15:55:00|6043.9|6043.9|6055.39|6055.39|6057.25|6057.25|6043.9|6043.9|0
1603814400000|2020-10-27 16:00:00|6055.63|6055.63|6045.05|6045.05|6055.88|6055.88|6039.82|6039.82|0
1603814700000|2020-10-27 16:05:00|6044.07|6044.07|6038.86|6038.86|6045.83|6045.83|6036.5|6036.5|0
1603815000000|2020-10-27 16:10:00|6038.68|6038.68|6039.32|6039.32|6040.04|6040.04|6036.88|6036.88|0
1603815300000|2020-10-27 16:15:00|6039.23|6039.23|6044.65|6044.65|6044.65|6044.65|6037.43|6037.43|0
1603815600000|2020-10-27 16:20:00|6044.47|6044.47|6048.63|6048.63|6052.38|6052.38|6042.64|6042.64|0
1603815900000|2020-10-27 16:25:00|6048.14|6048.14|6048.87|6048.87|6052.49|6052.49|6036.42|6036.42|0
1603872900000|2020-10-28 08:15:00|5876.33|5876.33|5860.44|5860.44|5876.33|5876.33|5844.9|5844.9|0
1603873200000|2020-10-28 08:20:00|5864.04|5864.04|5853.32|5853.32|5869.62|5869.62|5838.51|5838.51|0
1603873500000|2020-10-28 08:25:00|5852.22|5852.22|5851.98|5851.98|5852.22|5852.22|5831.21|5831.21|0
1603873800000|2020-10-28 08:30:00|5855.58|5855.58|5833.93|5833.93|5855.58|5855.58|5831.97|5831.97|0
1603874100000|2020-10-28 08:35:00|5828.53|5828.53|5810.79|5810.79|5828.53|5828.53|5810.79|5810.79|0
1603874400000|2020-10-28 08:40:00|5812.59|5812.59|5833.04|5833.04|5833.04|5833.04|5811.77|5811.77|0
1603874700000|2020-10-28 08:45:00|5831.25|5831.25|5861.56|5861.56|5861.56|5861.56|5831.25|5831.25|0
1603875000000|2020-10-28 08:50:00|5861.47|5861.47|5859.75|5859.75|5871.39|5871.39|5856.24|5856.24|0
1603875300000|2020-10-28 08:55:00|5865.15|5865.15|5880.33|5880.33|5880.33|5880.33|5865.15|5865.15|0
1603875600000|2020-10-28 09:00:00|5876.73|5876.73|5871.37|5871.37|5877.26|5877.26|5863.64|5863.64|0
1603875900000|2020-10-28 09:05:00|5869.57|5869.57|5879.04|5879.04|5881.94|5881.94|5868.68|5868.68|0
1603876200000|2020-10-28 09:10:00|5879.35|5879.35|5885.78|5885.78|5887.58|5887.58|5875.44|5875.44|0
1603876500000|2020-10-28 09:15:00|5886.58|5886.58|5891.9|5891.9|5891.9|5891.9|5879.38|5879.38|0
1603876800000|2020-10-28 09:20:00|5891.45|5891.45|5877.17|5877.17|5891.45|5891.45|5868.77|5868.77|0
1603877100000|2020-10-28 09:25:00|5880.76|5880.76|5873.76|5873.76|5885.48|5885.48|5873.35|5873.35|0
1603877400000|2020-10-28 09:30:00|5870.17|5870.17|5869.01|5869.01|5872.58|5872.58|5862.01|5862.01|0
1603877700000|2020-10-28 09:35:00|5867.21|5867.21|5854.52|5854.52|5869.28|5869.28|5850.93|5850.93|0
1603878000000|2020-10-28 09:40:00|5852.73|5852.73|5868.4|5868.4|5868.4|5868.4|5848.22|5848.22|0
1603878300000|2020-10-28 09:45:00|5868.58|5868.58|5854.01|5854.01|5868.58|5868.58|5854.01|5854.01|0
1603878600000|2020-10-28 09:50:00|5854.54|5854.54|5852.35|5852.35|5854.54|5854.54|5841.92|5841.92|0
1603878900000|2020-10-28 09:55:00|5854.15|5854.15|5864.36|5864.36|5864.67|5864.67|5853.03|5853.03|0
1603879200000|2020-10-28 10:00:00|5864.62|5864.62|5868.74|5868.74|5871.55|5871.55|5862.84|5862.84|0
1603879500000|2020-10-28 10:05:00|5868.57|5868.57|5864.34|5864.34|5869.56|5869.56|5860.69|5860.69|0
1603879800000|2020-10-28 10:10:00|5864.02|5864.02|5863.21|5863.21|5864.02|5864.02|5854.99|5854.99|0
1603880100000|2020-10-28 10:15:00|5859.61|5859.61|5871.05|5871.05|5872.62|5872.62|5859.61|5859.61|0
1603880400000|2020-10-28 10:20:00|5869.25|5869.25|5865.68|5865.68|5877.76|5877.76|5865.17|5865.17|0
1603880700000|2020-10-28 10:25:00|5863.89|5863.89|5864.65|5864.65|5867.17|5867.17|5859.17|5859.17|0
1603881000000|2020-10-28 10:30:00|5865.01|5865.01|5870.24|5870.24|5871.18|5871.18|5863.98|5863.98|0
1603881300000|2020-10-28 10:35:00|5868.44|5868.44|5870.24|5870.24|5870.24|5870.24|5866.64|5866.64|0
1603881600000|2020-10-28 10:40:00|5872.04|5872.04|5874.28|5874.28|5874.28|5874.28|5868.88|5868.88|0
1603881900000|2020-10-28 10:45:00|5876.08|5876.08|5872.98|5872.98|5876.08|5876.08|5863.93|5863.93|0
1603882200000|2020-10-28 10:50:00|5873.21|5873.21|5867.81|5867.81|5873.21|5873.21|5867.81|5867.81|0
1603882500000|2020-10-28 10:55:00|5867.9|5867.9|5860.56|5860.56|5867.9|5867.9|5856.96|5856.96|0
1603882800000|2020-10-28 11:00:00|5858.76|5858.76|5868.74|5868.74|5872.87|5872.87|5858.76|5858.76|0
1603883100000|2020-10-28 11:05:00|5866.94|5866.94|5855.2|5855.2|5866.94|5866.94|5853.4|5853.4|0
1603883400000|2020-10-28 11:10:00|5854.95|5854.95|5853.44|5853.44|5857.57|5857.57|5853.44|5853.44|0
1603883700000|2020-10-28 11:15:00|5849.61|5849.61|5859.33|5859.33|5862.92|5862.92|5849.61|5849.61|0
1603884000000|2020-10-28 11:20:00|5860.06|5860.06|5854.04|5854.04|5865.46|5865.46|5854.04|5854.04|0
1603884300000|2020-10-28 11:25:00|5853.6|5853.6|5857.46|5857.46|5860.41|5860.41|5853.6|5853.6|0
1603884600000|2020-10-28 11:30:00|5856.55|5856.55|5855.52|5855.52|5858.53|5858.53|5852.95|5852.95|0
1603884900000|2020-10-28 11:35:00|5855.02|5855.02|5857.49|5857.49|5857.49|5857.49|5855.02|5855.02|0
1603885200000|2020-10-28 11:40:00|5857.81|5857.81|5858.94|5858.94|5861.27|5861.27|5855.79|5855.79|0
1603885500000|2020-10-28 11:45:00|5862.54|5862.54|5860.34|5860.34|5862.54|5862.54|5856.74|5856.74|0
1603885800000|2020-10-28 11:50:00|5862.14|5862.14|5876.18|5876.18|5876.18|5876.18|5861.61|5861.61|0
1603886100000|2020-10-28 11:55:00|5876.49|5876.49|5872.18|5872.18|5880.09|5880.09|5870.38|5870.38|0
1603886400000|2020-10-28 12:00:00|5870.38|5870.38|5861.8|5861.8|5871.87|5871.87|5861.8|5861.8|0
1603886700000|2020-10-28 12:05:00|5862.94|5862.94|5850.17|5850.17|5862.94|5862.94|5846.48|5846.48|0
1603887000000|2020-10-28 12:10:00|5848.37|5848.37|5844.5|5844.5|5851.97|5851.97|5840.9|5840.9|0
1603887300000|2020-10-28 12:15:00|5844.77|5844.77|5848.96|5848.96|5849.9|5849.9|5840.9|5840.9|0
1603887600000|2020-10-28 12:20:00|5848.6|5848.6|5847.7|5847.7|5850.4|5850.4|5845|5845|0
1603887900000|2020-10-28 12:25:00|5847.79|5847.79|5847.83|5847.83|5847.83|5847.83|5846.03|5846.03|0
1603888200000|2020-10-28 12:30:00|5847.34|5847.34|5842.46|5842.46|5847.34|5847.34|5840.78|5840.78|0
1603888500000|2020-10-28 12:35:00|5842.55|5842.55|5834.26|5834.26|5842.55|5842.55|5831.66|5831.66|0
1603888800000|2020-10-28 12:40:00|5836.06|5836.06|5823.2|5823.2|5836.06|5836.06|5823.2|5823.2|0
1603889100000|2020-10-28 12:45:00|5822.88|5822.88|5812.02|5812.02|5823.2|5823.2|5811.71|5811.71|0
1603889400000|2020-10-28 12:50:00|5813.82|5813.82|5811.88|5811.88|5814.05|5814.05|5811.88|5811.88|0
1603889700000|2020-10-28 12:55:00|5806.49|5806.49|5814.93|5814.93|5814.93|5814.93|5804.69|5804.69|0
1603890000000|2020-10-28 13:00:00|5815.55|5815.55|5824.39|5824.39|5824.54|5824.54|5815.55|5815.55|0
1603890300000|2020-10-28 13:05:00|5820.79|5820.79|5817.2|5817.2|5822.68|5822.68|5817.2|5817.2|0
1603890600000|2020-10-28 13:10:00|5819|5819|5819.58|5819.58|5821.87|5821.87|5814.14|5814.14|0
1603890900000|2020-10-28 13:15:00|5819.4|5819.4|5810.63|5810.63|5821.22|5821.22|5805.32|5805.32|0
1603891200000|2020-10-28 13:20:00|5807.03|5807.03|5807.44|5807.44|5809.51|5809.51|5802.04|5802.04|0
1603891500000|2020-10-28 13:25:00|5805.64|5805.64|5824.07|5824.07|5824.07|5824.07|5805.64|5805.64|0
1603891800000|2020-10-28 13:30:00|5820.48|5820.48|5828.36|5828.36|5846.79|5846.79|5820.48|5820.48|0
1603892100000|2020-10-28 13:35:00|5826.56|5826.56|5833.44|5833.44|5837.27|5837.27|5826.56|5826.56|0
1603892400000|2020-10-28 13:40:00|5838.84|5838.84|5842.21|5842.21|5845.85|5845.85|5836.59|5836.59|0
1603892700000|2020-10-28 13:45:00|5841.76|5841.76|5842.53|5842.53|5845.22|5845.22|5838.93|5838.93|0
1603893000000|2020-10-28 13:50:00|5840.73|5840.73|5834.9|5834.9|5842.99|5842.99|5831.84|5831.84|0
1603893300000|2020-10-28 13:55:00|5834.58|5834.58|5855.54|5855.54|5855.54|5855.54|5834.21|5834.21|0
1603893600000|2020-10-28 14:00:00|5851.94|5851.94|5837.31|5837.31|5856.81|5856.81|5837.31|5837.31|0
1603893900000|2020-10-28 14:05:00|5839.11|5839.11|5839.8|5839.8|5845.85|5845.85|5833.4|5833.4|0
1603894200000|2020-10-28 14:10:00|5838.01|5838.01|5841.12|5841.12|5847.31|5847.31|5838.01|5838.01|0
1603894500000|2020-10-28 14:15:00|5841.03|5841.03|5829.01|5829.01|5847.51|5847.51|5829.01|5829.01|0
1603894800000|2020-10-28 14:20:00|5829.25|5829.25|5833.15|5833.15|5835.04|5835.04|5826.78|5826.78|0
1603895100000|2020-10-28 14:25:00|5829.55|5829.55|5805.66|5805.66|5831.53|5831.53|5805.48|5805.48|0
1603895400000|2020-10-28 14:30:00|5811.06|5811.06|5813.77|5813.77|5820.16|5820.16|5800.42|5800.42|0
1603895700000|2020-10-28 14:35:00|5810.17|5810.17|5785.87|5785.87|5810.17|5810.17|5784.07|5784.07|0
1603896000000|2020-10-28 14:40:00|5787.67|5787.67|5777.73|5777.73|5793.15|5793.15|5774.89|5774.89|0
1603896300000|2020-10-28 14:45:00|5778|5778|5775.19|5775.19|5785.28|5785.28|5772.05|5772.05|0
1603896600000|2020-10-28 14:50:00|5776.99|5776.99|5786.71|5786.71|5786.71|5786.71|5771.33|5771.33|0
1603896900000|2020-10-28 14:55:00|5788.51|5788.51|5790.92|5790.92|5790.92|5790.92|5778.92|5778.92|0
1603897200000|2020-10-28 15:00:00|5792.72|5792.72|5781.79|5781.79|5795.05|5795.05|5781.79|5781.79|0
1603897500000|2020-10-28 15:05:00|5782.11|5782.11|5785.39|5785.39|5790.79|5790.79|5782.11|5782.11|0
1603897800000|2020-10-28 15:10:00|5785.75|5785.75|5784.51|5784.51|5787.24|5787.24|5777.64|5777.64|0
1603898100000|2020-10-28 15:15:00|5782.71|5782.71|5777.72|5777.72|5783.39|5783.39|5772.33|5772.33|0
1603898400000|2020-10-28 15:20:00|5781.32|5781.32|5771.31|5771.31|5781.32|5781.32|5764.1|5764.1|0
1603898700000|2020-10-28 15:25:00|5769.52|5769.52|5767.4|5767.4|5769.52|5769.52|5760.52|5760.52|0
1603899000000|2020-10-28 15:30:00|5767.63|5767.63|5756.55|5756.55|5767.87|5767.87|5756.55|5756.55|0
1603899300000|2020-10-28 15:35:00|5758.35|5758.35|5789.69|5789.69|5789.69|5789.69|5758.09|5758.09|0
1603899600000|2020-10-28 15:40:00|5786.09|5786.09|5808.14|5808.14|5812.4|5812.4|5784.29|5784.29|0
1603899900000|2020-10-28 15:45:00|5806.34|5806.34|5818.1|5818.1|5823.58|5823.58|5806.34|5806.34|0
1603900200000|2020-10-28 15:50:00|5814.5|5814.5|5819.09|5819.09|5821.79|5821.79|5813.48|5813.48|0
1603900500000|2020-10-28 15:55:00|5820.89|5820.89|5829.78|5829.78|5831.63|5831.63|5818.62|5818.62|0
1603900800000|2020-10-28 16:00:00|5830.01|5830.01|5832.68|5832.68|5834.78|5834.78|5823.81|5823.81|0
1603901100000|2020-10-28 16:05:00|5836.28|5836.28|5845.2|5845.2|5845.2|5845.2|5830.15|5830.15|0
1603901400000|2020-10-28 16:10:00|5843.4|5843.4|5846.54|5846.54|5852.8|5852.8|5841.61|5841.61|0
1603901700000|2020-10-28 16:15:00|5848.34|5848.34|5855.16|5855.16|5865.42|5865.42|5848.12|5848.12|0
1603902000000|2020-10-28 16:20:00|5853.36|5853.36|5845.78|5845.78|5854.55|5854.55|5845.57|5845.57|0
1603902300000|2020-10-28 16:25:00|5845.96|5845.96|5830.38|5830.38|5845.96|5845.96|5822.99|5822.99|0
1603959300000|2020-10-29 08:15:00|5798.13|5798.13|5800.73|5800.73|5807.07|5807.07|5786.21|5786.21|0
1603959600000|2020-10-29 08:20:00|5798.93|5798.93|5840.06|5840.06|5840.06|5840.06|5798.4|5798.4|0
1603959900000|2020-10-29 08:25:00|5839.74|5839.74|5822.29|5822.29|5839.74|5839.74|5822.29|5822.29|0
1603960200000|2020-10-29 08:30:00|5821.66|5821.66|5824.48|5824.48|5830.47|5830.47|5806.72|5806.72|0
1603960500000|2020-10-29 08:35:00|5824.74|5824.74|5830.14|5830.14|5830.92|5830.92|5819.35|5819.35|0
1603960800000|2020-10-29 08:40:00|5830.4|5830.4|5847.12|5847.12|5847.12|5847.12|5825.9|5825.9|0
1603961100000|2020-10-29 08:45:00|5846.44|5846.44|5841.34|5841.34|5847.12|5847.12|5825.56|5825.56|0
1603961400000|2020-10-29 08:50:00|5846.74|5846.74|5836.43|5836.43|5846.74|5846.74|5836.43|5836.43|0
1603961700000|2020-10-29 08:55:00|5836.7|5836.7|5836.2|5836.2|5836.96|5836.96|5831.57|5831.57|0
1603962000000|2020-10-29 09:00:00|5835.94|5835.94|5841.09|5841.09|5841.09|5841.09|5834.8|5834.8|0
1603962300000|2020-10-29 09:05:00|5841|5841|5857.08|5857.08|5857.34|5857.34|5840.69|5840.69|0
1603962600000|2020-10-29 09:10:00|5857.25|5857.25|5862.93|5862.93|5864.9|5864.9|5857.25|5857.25|0
1603962900000|2020-10-29 09:15:00|5855.73|5855.73|5845.93|5845.93|5858.93|5858.93|5845.75|5845.75|0
1603963200000|2020-10-29 09:20:00|5845.62|5845.62|5847.85|5847.85|5847.85|5847.85|5837.28|5837.28|0
1603963500000|2020-10-29 09:25:00|5851.45|5851.45|5853.9|5853.9|5862.78|5862.78|5851.45|5851.45|0
1603963800000|2020-10-29 09:30:00|5855.7|5855.7|5842.17|5842.17|5855.7|5855.7|5842.17|5842.17|0
1603964100000|2020-10-29 09:35:00|5838.58|5838.58|5849.54|5849.54|5849.54|5849.54|5831.38|5831.38|0
1603964400000|2020-10-29 09:40:00|5851.34|5851.34|5856.13|5856.13|5856.13|5856.13|5847.74|5847.74|0
1603964700000|2020-10-29 09:45:00|5857.93|5857.93|5855.05|5855.05|5857.93|5857.93|5853.34|5853.34|0
1603965000000|2020-10-29 09:50:00|5855.73|5855.73|5855.65|5855.65|5857.45|5857.45|5853.85|5853.85|0
1603965300000|2020-10-29 09:55:00|5853.85|5853.85|5855.3|5855.3|5855.56|5855.56|5849.85|5849.85|0
1603965600000|2020-10-29 10:00:00|5853.5|5853.5|5845.5|5845.5|5853.81|5853.81|5845.5|5845.5|0
1603965900000|2020-10-29 10:05:00|5845.81|5845.81|5850.53|5850.53|5854.58|5854.58|5845.81|5845.81|0
1603966200000|2020-10-29 10:10:00|5851.02|5851.02|5846.02|5846.02|5853.56|5853.56|5842.42|5842.42|0
1603966500000|2020-10-29 10:15:00|5847.82|5847.82|5846.47|5846.47|5848.27|5848.27|5842.69|5842.69|0
1603966800000|2020-10-29 10:20:00|5846.82|5846.82|5849.19|5849.19|5858.12|5858.12|5846.38|5846.38|0
1603967100000|2020-10-29 10:25:00|5847.39|5847.39|5843.3|5843.3|5847.39|5847.39|5843.3|5843.3|0
1603967400000|2020-10-29 10:30:00|5843.22|5843.22|5844.93|5844.93|5850.41|5850.41|5843.13|5843.13|0
1603967700000|2020-10-29 10:35:00|5844.61|5844.61|5849.96|5849.96|5849.96|5849.96|5840.07|5840.07|0
1603968000000|2020-10-29 10:40:00|5851.76|5851.76|5851.9|5851.9|5853.7|5853.7|5841.59|5841.59|0
1603968300000|2020-10-29 10:45:00|5850.1|5850.1|5857.12|5857.12|5857.12|5857.12|5849.92|5849.92|0
1603968600000|2020-10-29 10:50:00|5858.35|5858.35|5852.86|5852.86|5860.24|5860.24|5852.86|5852.86|0
1603968900000|2020-10-29 10:55:00|5851.76|5851.76|5850.94|5850.94|5855.17|5855.17|5850.94|5850.94|0
1603969200000|2020-10-29 11:00:00|5852.74|5852.74|5850.14|5850.14|5852.74|5852.74|5839.88|5839.88|0
1603969500000|2020-10-29 11:05:00|5848.34|5848.34|5849.63|5849.63|5853.23|5853.23|5846.54|5846.54|0
1603969800000|2020-10-29 11:10:00|5847.83|5847.83|5827.15|5827.15|5847.83|5847.83|5827.15|5827.15|0
1603970100000|2020-10-29 11:15:00|5830.75|5830.75|5823.45|5823.45|5831.25|5831.25|5822.29|5822.29|0
1603970400000|2020-10-29 11:20:00|5825.25|5825.25|5817.6|5817.6|5830.65|5830.65|5815.8|5815.8|0
1603970700000|2020-10-29 11:25:00|5815.8|5815.8|5810.45|5810.45|5815.89|5815.89|5810.45|5810.45|0
1603971000000|2020-10-29 11:30:00|5812.25|5812.25|5809.18|5809.18|5816.03|5816.03|5808.83|5808.83|0
1603971300000|2020-10-29 11:35:00|5809.85|5809.85|5798.58|5798.58|5813.14|5813.14|5798.58|5798.58|0
1603971600000|2020-10-29 11:40:00|5793.18|5793.18|5792.67|5792.67|5793.18|5793.18|5788.8|5788.8|0
1603971900000|2020-10-29 11:45:00|5793.57|5793.57|5797.34|5797.34|5801.65|5801.65|5793.02|5793.02|0
1603972200000|2020-10-29 11:50:00|5795.54|5795.54|5786.99|5786.99|5797.34|5797.34|5783.13|5783.13|0
1603972500000|2020-10-29 11:55:00|5787.25|5787.25|5774.9|5774.9|5787.25|5787.25|5774.88|5774.88|0
1603972800000|2020-10-29 12:00:00|5776.7|5776.7|5789.5|5789.5|5789.92|5789.92|5776.7|5776.7|0
1603973100000|2020-10-29 12:05:00|5784.1|5784.1|5790.81|5790.81|5790.99|5790.99|5784.1|5784.1|0
1603973400000|2020-10-29 12:10:00|5792.61|5792.61|5796.36|5796.36|5798.25|5798.25|5792.61|5792.61|0
1603973700000|2020-10-29 12:15:00|5792.76|5792.76|5792.86|5792.86|5795.74|5795.74|5791.33|5791.33|0
1603974000000|2020-10-29 12:20:00|5791.06|5791.06|5794.69|5794.69|5796.49|5796.49|5786.55|5786.55|0
1603974300000|2020-10-29 12:25:00|5791.09|5791.09|5798.15|5798.15|5798.15|5798.15|5783.72|5783.72|0
1603974600000|2020-10-29 12:30:00|5798.24|5798.24|5804.08|5804.08|5804.08|5804.08|5792.93|5792.93|0
1603974900000|2020-10-29 12:35:00|5805.88|5805.88|5821.87|5821.87|5822.05|5822.05|5805.79|5805.79|0
1603975200000|2020-10-29 12:40:00|5821.25|5821.25|5806.24|5806.24|5821.25|5821.25|5806.24|5806.24|0
1603975500000|2020-10-29 12:45:00|5800.67|5800.67|5817.06|5817.06|5826.68|5826.68|5798.38|5798.38|0
1603975800000|2020-10-29 12:50:00|5818.86|5818.86|5826.84|5826.84|5828.64|5828.64|5818.77|5818.77|0
1603976100000|2020-10-29 12:55:00|5823.24|5823.24|5819.33|5819.33|5823.24|5823.24|5815.73|5815.73|0
1603976400000|2020-10-29 13:00:00|5824.72|5824.72|5831.92|5831.92|5839.43|5839.43|5824.41|5824.41|0
1603976700000|2020-10-29 13:05:00|5833.72|5833.72|5828.2|5828.2|5833.72|5833.72|5821.76|5821.76|0
1603977000000|2020-10-29 13:10:00|5828.47|5828.47|5833.88|5833.88|5834.51|5834.51|5828.47|5828.47|0
1603977300000|2020-10-29 13:15:00|5834.13|5834.13|5831.48|5831.48|5839.3|5839.3|5831.48|5831.48|0
1603977600000|2020-10-29 13:20:00|5831.57|5831.57|5833.29|5833.29|5833.29|5833.29|5825.22|5825.22|0
1603977900000|2020-10-29 13:25:00|5831.49|5831.49|5820.81|5820.81|5831.49|5831.49|5819.42|5819.42|0
1603978200000|2020-10-29 13:30:00|5817.21|5817.21|5817.74|5817.74|5826.93|5826.93|5815.41|5815.41|0
1603978500000|2020-10-29 13:35:00|5821.34|5821.34|5818.02|5818.02|5827.28|5827.28|5817.74|5817.74|0
1603978800000|2020-10-29 13:40:00|5816.22|5816.22|5808.47|5808.47|5825.22|5825.22|5808.38|5808.38|0
1603979100000|2020-10-29 13:45:00|5812.06|5812.06|5815.84|5815.84|5829.06|5829.06|5802.53|5802.53|0
1603979400000|2020-10-29 13:50:00|5817.64|5817.64|5842.02|5842.02|5842.02|5842.02|5815.84|5815.84|0
1603979700000|2020-10-29 13:55:00|5851.01|5851.01|5869.76|5869.76|5874.48|5874.48|5851.01|5851.01|0
1603980000000|2020-10-29 14:00:00|5866.16|5866.16|5890.79|5890.79|5892.59|5892.59|5862.57|5862.57|0
1603980300000|2020-10-29 14:05:00|5885.39|5885.39|5893.66|5893.66|5897|5897|5885.04|5885.04|0
1603980600000|2020-10-29 14:10:00|5893.75|5893.75|5890.26|5890.26|5897.44|5897.44|5887.29|5887.29|0
1603980900000|2020-10-29 14:15:00|5892.06|5892.06|5895.92|5895.92|5896.17|5896.17|5885.07|5885.07|0
1603981200000|2020-10-29 14:20:00|5895.29|5895.29|5913.28|5913.28|5913.28|5913.28|5889.4|5889.4|0
1603981500000|2020-10-29 14:25:00|5912.97|5912.97|5929.73|5929.73|5933.88|5933.88|5912.97|5912.97|0
1603981800000|2020-10-29 14:30:00|5930.28|5930.28|5939.33|5939.33|5948.89|5948.89|5926.88|5926.88|0
1603982100000|2020-10-29 14:35:00|5937.53|5937.53|5958.04|5958.04|5959.93|5959.93|5937.36|5937.36|0
1603982400000|2020-10-29 14:40:00|5957.87|5957.87|5953.15|5953.15|5961.46|5961.46|5942.72|5942.72|0
1603982700000|2020-10-29 14:45:00|5954.95|5954.95|5961.58|5961.58|5967.46|5967.46|5954.95|5954.95|0
1603983000000|2020-10-29 14:50:00|5961.67|5961.67|5946.33|5946.33|5964.01|5964.01|5946.33|5946.33|0
1603983300000|2020-10-29 14:55:00|5948.13|5948.13|5950.71|5950.71|5957.58|5957.58|5947.55|5947.55|0
1603983600000|2020-10-29 15:00:00|5948.91|5948.91|5929.75|5929.75|5948.91|5948.91|5929.75|5929.75|0
1603983900000|2020-10-29 15:05:00|5927.95|5927.95|5933.04|5933.04|5934.15|5934.15|5923.35|5923.35|0
1603984200000|2020-10-29 15:10:00|5925.84|5925.84|5940.38|5940.38|5943.3|5943.3|5924.04|5924.04|0
1603984500000|2020-10-29 15:15:00|5938.49|5938.49|5948.98|5948.98|5949.24|5949.24|5936.55|5936.55|0
1603984800000|2020-10-29 15:20:00|5948.89|5948.89|5959.28|5959.28|5959.28|5959.28|5944.66|5944.66|0
1603985100000|2020-10-29 15:25:00|5959.19|5959.19|5956.97|5956.97|5971.5|5971.5|5956.97|5956.97|0
1603985400000|2020-10-29 15:30:00|5956.66|5956.66|5947.88|5947.88|5964.48|5964.48|5947.88|5947.88|0
1603985700000|2020-10-29 15:35:00|5946.08|5946.08|5942.81|5942.81|5947.88|5947.88|5931.21|5931.21|0
1603986000000|2020-10-29 15:40:00|5943.44|5943.44|5937.47|5937.47|5943.44|5943.44|5926.59|5926.59|0
1603986300000|2020-10-29 15:45:00|5939.27|5939.27|5933.49|5933.49|5942.87|5942.87|5928.72|5928.72|0
1603986600000|2020-10-29 15:50:00|5937.09|5937.09|5931.78|5931.78|5938.89|5938.89|5928.18|5928.18|0
1603986900000|2020-10-29 15:55:00|5932.23|5932.23|5925.64|5925.64|5937.19|5937.19|5922.93|5922.93|0
1603987200000|2020-10-29 16:00:00|5925.82|5925.82|5908.46|5908.46|5929.42|5929.42|5908.46|5908.46|0
1603987500000|2020-10-29 16:05:00|5906.66|5906.66|5898.87|5898.87|5911.52|5911.52|5898.87|5898.87|0
1603987800000|2020-10-29 16:10:00|5895.27|5895.27|5905.04|5905.04|5905.04|5905.04|5892.31|5892.31|0
1603988100000|2020-10-29 16:15:00|5906.76|5906.76|5905.4|5905.4|5909.64|5909.64|5900.16|5900.16|0
1603988400000|2020-10-29 16:20:00|5903.6|5903.6|5899.71|5899.71|5909.16|5909.16|5898.3|5898.3|0
1603988700000|2020-10-29 16:25:00|5896.11|5896.11|5907.01|5907.01|5907.01|5907.01|5894.76|5894.76|0
1604045700000|2020-10-30 08:15:00|5920.98|5920.98|5910.81|5910.81|5923.4|5923.4|5907.21|5907.21|0
1604046000000|2020-10-30 08:20:00|5910.18|5910.18|5925.6|5925.6|5927.58|5927.58|5910.18|5910.18|0
1604046300000|2020-10-30 08:25:00|5920.2|5920.2|5929.35|5929.35|5938.79|5938.79|5918.9|5918.9|0
1604046600000|2020-10-30 08:30:00|5931.15|5931.15|5932.49|5932.49|5937.03|5937.03|5927.55|5927.55|0
1604046900000|2020-10-30 08:35:00|5930.69|5930.69|5923.44|5923.44|5939.69|5939.69|5923.44|5923.44|0
1604047200000|2020-10-30 08:40:00|5925.23|5925.23|5915.93|5915.93|5925.23|5925.23|5912.33|5912.33|0
1604047500000|2020-10-30 08:45:00|5921.32|5921.32|5914.48|5914.48|5921.68|5921.68|5914.48|5914.48|0
1604047800000|2020-10-30 08:50:00|5914.3|5914.3|5897.27|5897.27|5918.09|5918.09|5897.27|5897.27|0
1604048100000|2020-10-30 08:55:00|5896.64|5896.64|5903.87|5903.87|5903.87|5903.87|5893.89|5893.89|0
1604048400000|2020-10-30 09:00:00|5903.24|5903.24|5908.64|5908.64|5908.64|5908.64|5903.24|5903.24|0
1604048700000|2020-10-30 09:05:00|5908.32|5908.32|5907.12|5907.12|5908.32|5908.32|5894.21|5894.21|0
1604049000000|2020-10-30 09:10:00|5907.3|5907.3|5914.37|5914.37|5916.17|5916.17|5906.93|5906.93|0
1604049300000|2020-10-30 09:15:00|5912.57|5912.57|5937.1|5937.1|5937.1|5937.1|5912.57|5912.57|0
1604049600000|2020-10-30 09:20:00|5935.3|5935.3|5928.63|5928.63|5937.28|5937.28|5928.63|5928.63|0
1604049900000|2020-10-30 09:25:00|5928.86|5928.86|5930.07|5930.07|5937.27|5937.27|5923.46|5923.46|0
1604050200000|2020-10-30 09:30:00|5933.67|5933.67|5927.27|5927.27|5936.27|5936.27|5927.27|5927.27|0
1604050500000|2020-10-30 09:35:00|5927.45|5927.45|5936.44|5936.44|5936.44|5936.44|5927.45|5927.45|0
1604050800000|2020-10-30 09:40:00|5938.24|5938.24|5942.48|5942.48|5942.72|5942.72|5934.64|5934.64|0
1604051100000|2020-10-30 09:45:00|5940.68|5940.68|5949.67|5949.67|5949.67|5949.67|5940.68|5940.68|0
1604051400000|2020-10-30 09:50:00|5951.47|5951.47|5938.76|5938.76|5955.16|5955.16|5938.76|5938.76|0
1604051700000|2020-10-30 09:55:00|5936.96|5936.96|5938.89|5938.89|5938.89|5938.89|5926.89|5926.89|0
1604052000000|2020-10-30 10:00:00|5937.09|5937.09|5944.28|5944.28|5944.28|5944.28|5937.09|5937.09|0
1604052300000|2020-10-30 10:05:00|5944.6|5944.6|5949.15|5949.15|5951.3|5951.3|5944.28|5944.28|0
1604052600000|2020-10-30 10:10:00|5940.15|5940.15|5947.3|5947.3|5949.1|5949.1|5940.15|5940.15|0
1604052900000|2020-10-30 10:15:00|5943.7|5943.7|5942.86|5942.86|5944.97|5944.97|5942.86|5942.86|0
1604053200000|2020-10-30 10:20:00|5944.65|5944.65|5944.07|5944.07|5948.25|5948.25|5936.88|5936.88|0
1604053500000|2020-10-30 10:25:00|5942.27|5942.27|5946.59|5946.59|5946.59|5946.59|5942.27|5942.27|0
1604053800000|2020-10-30 10:30:00|5948.39|5948.39|5952.17|5952.17|5952.17|5952.17|5948.39|5948.39|0
1604054100000|2020-10-30 10:35:00|5953.97|5953.97|5958.36|5958.36|5959.98|5959.98|5953.97|5953.97|0
1604054400000|2020-10-30 10:40:00|5956.56|5956.56|5953.45|5953.45|5956.56|5956.56|5945.67|5945.67|0
1604054700000|2020-10-30 10:45:00|5957.05|5957.05|5947.34|5947.34|5965.91|5965.91|5947.34|5947.34|0
1604055000000|2020-10-30 10:50:00|5940.14|5940.14|5962.94|5962.94|5962.94|5962.94|5940.14|5940.14|0
1604055300000|2020-10-30 10:55:00|5964.74|5964.74|5967.34|5967.34|5975.76|5975.76|5962.94|5962.94|0
1604055600000|2020-10-30 11:00:00|5965.54|5965.54|5971.17|5971.17|5971.17|5971.17|5965.28|5965.28|0
1604055900000|2020-10-30 11:05:00|5972.97|5972.97|5974.68|5974.68|5976.57|5976.57|5972.61|5972.61|0
1604056200000|2020-10-30 11:10:00|5974.77|5974.77|5980.34|5980.34|5980.34|5980.34|5973.14|5973.14|0
1604056500000|2020-10-30 11:15:00|5979.99|5979.99|5987.53|5987.53|5987.53|5987.53|5977.38|5977.38|0
1604056800000|2020-10-30 11:20:00|5987.04|5987.04|5985.35|5985.35|5987.04|5987.04|5983.31|5983.31|0
1604057100000|2020-10-30 11:25:00|5987.15|5987.15|5986.61|5986.61|5988.95|5988.95|5986.3|5986.3|0
1604057400000|2020-10-30 11:30:00|5986.25|5986.25|5987.34|5987.34|5989.13|5989.13|5977.26|5977.26|0
1604057700000|2020-10-30 11:35:00|5983.74|5983.74|5976.36|5976.36|5988.96|5988.96|5976.36|5976.36|0
1604058000000|2020-10-30 11:40:00|5976.05|5976.05|5968.31|5968.31|5976.05|5976.05|5968.14|5968.14|0
1604058300000|2020-10-30 11:45:00|5970.11|5970.11|5964.72|5964.72|5970.11|5970.11|5964.72|5964.72|0
1604058600000|2020-10-30 11:50:00|5964.35|5964.35|5971.91|5971.91|5971.91|5971.91|5964.35|5964.35|0
1604058900000|2020-10-30 11:55:00|5968.31|5968.31|5968.49|5968.49|5973.62|5973.62|5966.42|5966.42|0
1604059200000|2020-10-30 12:00:00|5972.08|5972.08|5969.31|5969.31|5972.08|5972.08|5966.37|5966.37|0
1604059500000|2020-10-30 12:05:00|5967.51|5967.51|5969.4|5969.4|5969.4|5969.4|5964.09|5964.09|0
1604059800000|2020-10-30 12:10:00|5969.58|5969.58|5965.89|5965.89|5969.58|5969.58|5965.89|5965.89|0
1604060100000|2020-10-30 12:15:00|5966.07|5966.07|5967.22|5967.22|5968.1|5968.1|5960.25|5960.25|0
1604060400000|2020-10-30 12:20:00|5965.42|5965.42|5967.89|5967.89|5967.89|5967.89|5963.62|5963.62|0
1604060700000|2020-10-30 12:25:00|5967.45|5967.45|5972.3|5972.3|5972.3|5972.3|5967.36|5967.36|0
1604061000000|2020-10-30 12:30:00|5973.24|5973.24|5980.95|5980.95|5982.75|5982.75|5971.13|5971.13|0
1604061300000|2020-10-30 12:35:00|5979.15|5979.15|5980.81|5980.81|5982.93|5982.93|5979.15|5979.15|0
1604061600000|2020-10-30 12:40:00|5980.32|5980.32|5986.8|5986.8|5986.8|5986.8|5980.32|5980.32|0
1604061900000|2020-10-30 12:45:00|5985|5985|5992.29|5992.29|5994|5994|5985|5985|0
1604062200000|2020-10-30 12:50:00|5992.38|5992.38|6010.52|6010.52|6010.52|6010.52|5992.38|5992.38|0
1604062500000|2020-10-30 12:55:00|6008.72|6008.72|6011.78|6011.78|6013.58|6013.58|6008.72|6008.72|0
1604062800000|2020-10-30 13:00:00|6011.29|6011.29|6013.11|6013.11|6013.11|6013.11|6007.16|6007.16|0
1604063100000|2020-10-30 13:05:00|6014.91|6014.91|6017.11|6017.11|6018.51|6018.51|6009.91|6009.91|0
1604063400000|2020-10-30 13:10:00|6011.71|6011.71|6012.31|6012.31|6013.79|6013.79|6009.6|6009.6|0
1604063700000|2020-10-30 13:15:00|6010.51|6010.51|6008.75|6008.75|6010.86|6010.86|6008.75|6008.75|0
1604064000000|2020-10-30 13:20:00|6006.95|6006.95|6008.82|6008.82|6008.82|6008.82|6006.7|6006.7|0
1604064300000|2020-10-30 13:25:00|6010.62|6010.62|6016.2|6016.2|6017.81|6017.81|6008.82|6008.82|0
1604064600000|2020-10-30 13:30:00|6018|6018|6029.6|6029.6|6034.8|6034.8|6016.11|6016.11|0
1604064900000|2020-10-30 13:35:00|6028.69|6028.69|6031.47|6031.47|6031.47|6031.47|6014.79|6014.79|0
1604065200000|2020-10-30 13:40:00|6033.27|6033.27|6016|6016|6033.27|6033.27|6016|6016|0
1604065500000|2020-10-30 13:45:00|6012.41|6012.41|6005.96|6005.96|6023.65|6023.65|6004.16|6004.16|0
1604065800000|2020-10-30 13:50:00|6007.76|6007.76|6012.62|6012.62|6015.22|6015.22|6007.76|6007.76|0
1604066100000|2020-10-30 13:55:00|6010.82|6010.82|6020.6|6020.6|6024.19|6024.19|6010.82|6010.82|0
1604066400000|2020-10-30 14:00:00|6020.95|6020.95|6029.77|6029.77|6035.17|6035.17|6020.95|6020.95|0
1604066700000|2020-10-30 14:05:00|6031.57|6031.57|6035.95|6035.95|6037.65|6037.65|6031.57|6031.57|0
1604067000000|2020-10-30 14:10:00|6034.15|6034.15|6030.31|6030.31|6038.01|6038.01|6026.71|6026.71|0
1604067300000|2020-10-30 14:15:00|6029.99|6029.99|6030.98|6030.98|6033.59|6033.59|6025.13|6025.13|0
1604067600000|2020-10-30 14:20:00|6029.18|6029.18|6018.36|6018.36|6029.18|6029.18|6012.96|6012.96|0
1604067900000|2020-10-30 14:25:00|6014.76|6014.76|6004.27|6004.27|6016.56|6016.56|6004|6004|0
1604068200000|2020-10-30 14:30:00|6004|6004|6003.64|6003.64|6005.8|6005.8|5998.25|5998.25|0
1604068500000|2020-10-30 14:35:00|6003.42|6003.42|6008.41|6008.41|6008.41|6008.41|5995.99|5995.99|0
1604068800000|2020-10-30 14:40:00|6004.81|6004.81|5985.38|5985.38|6004.81|6004.81|5983.57|5983.57|0
1604069100000|2020-10-30 14:45:00|5985.56|5985.56|5980.29|5980.29|5992.53|5992.53|5980.29|5980.29|0
1604069400000|2020-10-30 14:50:00|5967.7|5967.7|5977.5|5977.5|5977.5|5977.5|5963.92|5963.92|0
1604069700000|2020-10-30 14:55:00|5979.3|5979.3|5945.55|5945.55|5979.45|5979.45|5945.55|5945.55|0
1604070000000|2020-10-30 15:00:00|5945.46|5945.46|5962.78|5962.78|5964.58|5964.58|5938.27|5938.27|0
1604070300000|2020-10-30 15:05:00|5959.18|5959.18|5962.97|5962.97|5975.74|5975.74|5958.87|5958.87|0
1604070600000|2020-10-30 15:10:00|5961.17|5961.17|5992.33|5992.33|5996.2|5996.2|5961.17|5961.17|0
1604070900000|2020-10-30 15:15:00|5997.73|5997.73|6000.44|6000.44|6000.44|6000.44|5986.13|5986.13|0
1604071200000|2020-10-30 15:20:00|5996.84|5996.84|6007.56|6007.56|6007.56|6007.56|5996.84|5996.84|0
1604071500000|2020-10-30 15:25:00|6009.36|6009.36|6013.05|6013.05|6016.65|6016.65|6005.85|6005.85|0
1604071800000|2020-10-30 15:30:00|6011.25|6011.25|5999.88|5999.88|6011.25|6011.25|5990.88|5990.88|0
1604072100000|2020-10-30 15:35:00|5998.08|5998.08|6013.7|6013.7|6015.59|6015.59|5997.84|5997.84|0
1604072400000|2020-10-30 15:40:00|6008.31|6008.31|6004.53|6004.53|6010.11|6010.11|6000.93|6000.93|0
1604072700000|2020-10-30 15:45:00|6002.73|6002.73|6003.84|6003.84|6005.63|6005.63|5997.25|5997.25|0
1604073000000|2020-10-30 15:50:00|6004.02|6004.02|6007.62|6007.62|6009.59|6009.59|6002.04|6002.04|0
1604073300000|2020-10-30 15:55:00|6005.82|6005.82|6006.27|6006.27|6007.62|6007.62|5998.62|5998.62|0
1604073600000|2020-10-30 16:00:00|6006.18|6006.18|6010.5|6010.5|6012.39|6012.39|6000.92|6000.92|0
1604073900000|2020-10-30 16:05:00|6012.3|6012.3|6002.72|6002.72|6014.1|6014.1|5998.86|5998.86|0
1604074200000|2020-10-30 16:10:00|6000.92|6000.92|5983.51|5983.51|6002.54|6002.54|5983.14|5983.14|0
1604074500000|2020-10-30 16:15:00|5985.31|5985.31|5988.35|5988.35|5990.14|5990.14|5978.29|5978.29|0
1604074800000|2020-10-30 16:20:00|5986.55|5986.55|5989.44|5989.44|5991.58|5991.58|5977.21|5977.21|0
1604075100000|2020-10-30 16:25:00|5989.35|5989.35|6001.27|6001.27|6015.26|6015.26|5987.92|5987.92|0
1604304900000|2020-11-02 08:15:00|6062.56|6062.56|6038.74|6038.74|6067.96|6067.96|6033.08|6033.08|0
1604305200000|2020-11-02 08:20:00|6045.94|6045.94|6041.79|6041.79|6057.45|6057.45|6041.79|6041.79|0
1604305500000|2020-11-02 08:25:00|6041.54|6041.54|6043.59|6043.59|6054.75|6054.75|6041.54|6041.54|0
1604305800000|2020-11-02 08:30:00|6038.2|6038.2|6033.77|6033.77|6039.16|6039.16|6026.57|6026.57|0
1604306100000|2020-11-02 08:35:00|6031.97|6031.97|6041.91|6041.91|6042.96|6042.96|6029|6029|0
1604306400000|2020-11-02 08:40:00|6036.51|6036.51|6054.68|6054.68|6054.68|6054.68|6035.65|6035.65|0
1604306700000|2020-11-02 08:45:00|6052.88|6052.88|6070.36|6070.36|6072.15|6072.15|6052.88|6052.88|0
1604307000000|2020-11-02 08:50:00|6070.44|6070.44|6084.13|6084.13|6091.25|6091.25|6066.85|6066.85|0
1604307300000|2020-11-02 08:55:00|6082.33|6082.33|6095.92|6095.92|6098.39|6098.39|6082.33|6082.33|0
1604307600000|2020-11-02 09:00:00|6096.55|6096.55|6103.64|6103.64|6104.17|6104.17|6093.27|6093.27|0
1604307900000|2020-11-02 09:05:00|6103.46|6103.46|6096.22|6096.22|6103.46|6103.46|6090.78|6090.78|0
1604308200000|2020-11-02 09:10:00|6095.9|6095.9|6095.31|6095.31|6107.14|6107.14|6095.31|6095.31|0
1604308500000|2020-11-02 09:15:00|6093.51|6093.51|6077.58|6077.58|6093.51|6093.51|6077.58|6077.58|0
1604308800000|2020-11-02 09:20:00|6077.49|6077.49|6063.66|6063.66|6077.49|6077.49|6062.48|6062.48|0
1604309100000|2020-11-02 09:25:00|6065.46|6065.46|6079.72|6079.72|6079.72|6079.72|6063.39|6063.39|0
1604309400000|2020-11-02 09:30:00|6080.86|6080.86|6102.09|6102.09|6113.51|6113.51|6079.06|6079.06|0
1604309700000|2020-11-02 09:35:00|6105.69|6105.69|6101.31|6101.31|6105.69|6105.69|6093.58|6093.58|0
1604310000000|2020-11-02 09:40:00|6104.91|6104.91|6108.05|6108.05|6112.1|6112.1|6101.3|6101.3|0
1604310300000|2020-11-02 09:45:00|6107.6|6107.6|6102.82|6102.82|6107.6|6107.6|6097.16|6097.16|0
1604310600000|2020-11-02 09:50:00|6110.02|6110.02|6107.13|6107.13|6112.08|6112.08|6104.89|6104.89|0
1604310900000|2020-11-02 09:55:00|6107.87|6107.87|6099.22|6099.22|6107.96|6107.96|6098.41|6098.41|0
1604311200000|2020-11-02 10:00:00|6098.99|6098.99|6108.12|6108.12|6109.91|6109.91|6094.63|6094.63|0
1604311500000|2020-11-02 10:05:00|6111.71|6111.71|6104.78|6104.78|6111.71|6111.71|6104.25|6104.25|0
1604311800000|2020-11-02 10:10:00|6104.16|6104.16|6102.36|6102.36|6108.11|6108.11|6102.36|6102.36|0
1604312100000|2020-11-02 10:15:00|6102.18|6102.18|6107.74|6107.74|6107.74|6107.74|6101.91|6101.91|0
1604312400000|2020-11-02 10:20:00|6105.94|6105.94|6112.88|6112.88|6114.98|6114.98|6105.94|6105.94|0
1604312700000|2020-11-02 10:25:00|6113.06|6113.06|6120.73|6120.73|6129.19|6129.19|6109.82|6109.82|0
1604313000000|2020-11-02 10:30:00|6120.64|6120.64|6124.56|6124.56|6124.56|6124.56|6117.36|6117.36|0
1604313300000|2020-11-02 10:35:00|6126.35|6126.35|6139.04|6139.04|6139.04|6139.04|6126.35|6126.35|0
1604313600000|2020-11-02 10:40:00|6138.86|6138.86|6145.7|6145.7|6147.33|6147.33|6136.81|6136.81|0
1604313900000|2020-11-02 10:45:00|6145.88|6145.88|6147.15|6147.15|6147.68|6147.68|6141.75|6141.75|0
1604314200000|2020-11-02 10:50:00|6147.06|6147.06|6154.76|6154.76|6154.76|6154.76|6146.88|6146.88|0
1604314500000|2020-11-02 10:55:00|6154.94|6154.94|6157.72|6157.72|6175.6|6175.6|6154.94|6154.94|0
1604314800000|2020-11-02 11:00:00|6157.36|6157.36|6153.19|6153.19|6157.36|6157.36|6143.11|6143.11|0
1604315100000|2020-11-02 11:05:00|6151.39|6151.39|6154.46|6154.46|6154.46|6154.46|6145.9|6145.9|0
1604315400000|2020-11-02 11:10:00|6154.55|6154.55|6170.41|6170.41|6170.41|6170.41|6154.55|6154.55|0
1604315700000|2020-11-02 11:15:00|6168.61|6168.61|6165.85|6165.85|6173.72|6173.72|6164.06|6164.06|0
1604316000000|2020-11-02 11:20:00|6165.67|6165.67|6174.49|6174.49|6174.49|6174.49|6165.67|6165.67|0
1604316300000|2020-11-02 11:25:00|6176.29|6176.29|6166.65|6166.65|6176.29|6176.29|6164.3|6164.3|0
1604316600000|2020-11-02 11:30:00|6165.92|6165.92|6175.65|6175.65|6179.56|6179.56|6165.92|6165.92|0
1604316900000|2020-11-02 11:35:00|6173.85|6173.85|6181.34|6181.34|6184.73|6184.73|6173.85|6173.85|0
1604317200000|2020-11-02 11:40:00|6179.54|6179.54|6179.05|6179.05|6182.65|6182.65|6176.9|6176.9|0
1604317500000|2020-11-02 11:45:00|6182.65|6182.65|6178.3|6178.3|6184.76|6184.76|6175.59|6175.59|0
1604317800000|2020-11-02 11:50:00|6177.8|6177.8|6186.81|6186.81|6188.61|6188.61|6177.8|6177.8|0
1604318100000|2020-11-02 11:55:00|6183.21|6183.21|6185.11|6185.11|6193.06|6193.06|6182.27|6182.27|0
1604318400000|2020-11-02 12:00:00|6186.91|6186.91|6184.2|6184.2|6186.91|6186.91|6177.54|6177.54|0
1604318700000|2020-11-02 12:05:00|6180.6|6180.6|6176.65|6176.65|6180.96|6180.96|6176.65|6176.65|0
1604319000000|2020-11-02 12:10:00|6174.85|6174.85|6186.5|6186.5|6186.5|6186.5|6174.58|6174.58|0
1604319300000|2020-11-02 12:15:00|6184.7|6184.7|6163.49|6163.49|6184.7|6184.7|6163.49|6163.49|0
1604319600000|2020-11-02 12:20:00|6161.69|6161.69|6167.18|6167.18|6167.18|6167.18|6157.56|6157.56|0
1604319900000|2020-11-02 12:25:00|6168.97|6168.97|6163.75|6163.75|6170.95|6170.95|6163.75|6163.75|0
1604320200000|2020-11-02 12:30:00|6161.96|6161.96|6169.93|6169.93|6173.53|6173.53|6161.96|6161.96|0
1604320500000|2020-11-02 12:35:00|6171.73|6171.73|6170.8|6170.8|6176.2|6176.2|6170.8|6170.8|0
1604320800000|2020-11-02 12:40:00|6169.01|6169.01|6171.9|6171.9|6171.9|6171.9|6164.71|6164.71|0
1604321100000|2020-11-02 12:45:00|6171.99|6171.99|6172.24|6172.24|6175.59|6175.59|6170.57|6170.57|0
1604321400000|2020-11-02 12:50:00|6172.06|6172.06|6153.88|6153.88|6172.06|6172.06|6151.73|6151.73|0
1604321700000|2020-11-02 12:55:00|6153.62|6153.62|6154.99|6154.99|6157.53|6157.53|6153.62|6153.62|0
1604322000000|2020-11-02 13:00:00|6155.26|6155.26|6149.53|6149.53|6158.86|6158.86|6142.15|6142.15|0
1604322300000|2020-11-02 13:05:00|6149.35|6149.35|6152.27|6152.27|6154.16|6154.16|6145.49|6145.49|0
1604322600000|2020-11-02 13:10:00|6152.09|6152.09|6165.36|6165.36|6165.36|6165.36|6151.56|6151.56|0
1604322900000|2020-11-02 13:15:00|6159.97|6159.97|6166.71|6166.71|6167.43|6167.43|6159.97|6159.97|0
1604323200000|2020-11-02 13:20:00|6166.62|6166.62|6168.25|6168.25|6170.04|6170.04|6164.47|6164.47|0
1604323500000|2020-11-02 13:25:00|6168.33|6168.33|6167.03|6167.03|6170.13|6170.13|6165.77|6165.77|0
1604323800000|2020-11-02 13:30:00|6167.21|6167.21|6174.41|6174.41|6174.41|6174.41|6165.32|6165.32|0
1604324100000|2020-11-02 13:35:00|6174.72|6174.72|6168.21|6168.21|6175.78|6175.78|6167.81|6167.81|0
1604324400000|2020-11-02 13:40:00|6167.98|6167.98|6170.54|6170.54|6170.54|6170.54|6162.1|6162.1|0
1604324700000|2020-11-02 13:45:00|6170.72|6170.72|6164.11|6164.11|6170.72|6170.72|6164.11|6164.11|0
1604325000000|2020-11-02 13:50:00|6163.88|6163.88|6163.47|6163.47|6165.32|6165.32|6159.84|6159.84|0
1604325300000|2020-11-02 13:55:00|6165.27|6165.27|6171.05|6171.05|6171.05|6171.05|6163.56|6163.56|0
1604325600000|2020-11-02 14:00:00|6169.25|6169.25|6164.67|6164.67|6169.25|6169.25|6162.55|6162.55|0
1604325900000|2020-11-02 14:05:00|6168.26|6168.26|6171.97|6171.97|6176.95|6176.95|6167.95|6167.95|0
1604326200000|2020-11-02 14:10:00|6173.76|6173.76|6175.36|6175.36|6181.07|6181.07|6173.27|6173.27|0
1604326500000|2020-11-02 14:15:00|6175.04|6175.04|6182.72|6182.72|6182.72|6182.72|6172.17|6172.17|0
1604326800000|2020-11-02 14:20:00|6179.12|6179.12|6180.13|6180.13|6180.92|6180.92|6174.27|6174.27|0
1604327100000|2020-11-02 14:25:00|6178.33|6178.33|6184.79|6184.79|6193.19|6193.19|6178.08|6178.08|0
1604327400000|2020-11-02 14:30:00|6188.39|6188.39|6163.44|6163.44|6189.78|6189.78|6161.64|6161.64|0
1604327700000|2020-11-02 14:35:00|6163.12|6163.12|6156.37|6156.37|6170.72|6170.72|6153.09|6153.09|0
1604328000000|2020-11-02 14:40:00|6152.78|6152.78|6145.33|6145.33|6158.12|6158.12|6143.36|6143.36|0
1604328300000|2020-11-02 14:45:00|6143.53|6143.53|6153.48|6153.48|6153.48|6153.48|6143.53|6143.53|0
1604328600000|2020-11-02 14:50:00|6151.68|6151.68|6172.57|6172.57|6174.8|6174.8|6147.9|6147.9|0
1604328900000|2020-11-02 14:55:00|6172.2|6172.2|6181.69|6181.69|6185.28|6185.28|6166.62|6166.62|0
1604329200000|2020-11-02 15:00:00|6183.48|6183.48|6178.58|6178.58|6192.21|6192.21|6174.98|6174.98|0
1604329500000|2020-11-02 15:05:00|6176.78|6176.78|6172.92|6172.92|6186.76|6186.76|6171.66|6171.66|0
1604329800000|2020-11-02 15:10:00|6176.52|6176.52|6175.19|6175.19|6179.94|6179.94|6171.28|6171.28|0
1604330100000|2020-11-02 15:15:00|6175.55|6175.55|6184.48|6184.48|6187.77|6187.77|6169.66|6169.66|0
1604330400000|2020-11-02 15:20:00|6184.94|6184.94|6194.6|6194.6|6198.2|6198.2|6181.25|6181.25|0
1604330700000|2020-11-02 15:25:00|6194.43|6194.43|6194.56|6194.56|6200.14|6200.14|6191.14|6191.14|0
1604331000000|2020-11-02 15:30:00|6192.76|6192.76|6173.92|6173.92|6192.76|6192.76|6173.92|6173.92|0
1604331300000|2020-11-02 15:35:00|6175.72|6175.72|6170.21|6170.21|6177.52|6177.52|6167.78|6167.78|0
1604331600000|2020-11-02 15:40:00|6170.66|6170.66|6163.36|6163.36|6172.46|6172.46|6156.35|6156.35|0
1604331900000|2020-11-02 15:45:00|6161.88|6161.88|6165.9|6165.9|6169.25|6169.25|6161.88|6161.88|0
1604332200000|2020-11-02 15:50:00|6167.7|6167.7|6166.88|6166.88|6173.27|6173.27|6159.41|6159.41|0
1604332500000|2020-11-02 15:55:00|6166.96|6166.96|6159.36|6159.36|6172.98|6172.98|6157.56|6157.56|0
1604332800000|2020-11-02 16:00:00|6161.16|6161.16|6157|6157|6163.23|6163.23|6151.52|6151.52|0
1604333100000|2020-11-02 16:05:00|6162.4|6162.4|6168.2|6168.2|6168.51|6168.51|6155.21|6155.21|0
1604333400000|2020-11-02 16:10:00|6169.99|6169.99|6164.04|6164.04|6170.31|6170.31|6154.65|6154.65|0
1604333700000|2020-11-02 16:15:00|6163.73|6163.73|6162.5|6162.5|6167.63|6167.63|6159.63|6159.63|0
1604334000000|2020-11-02 16:20:00|6160.7|6160.7|6163.01|6163.01|6163.64|6163.64|6142.57|6142.57|0
1604334300000|2020-11-02 16:25:00|6161.21|6161.21|6155.27|6155.27|6169.77|6169.77|6147.45|6147.45|0
1604391300000|2020-11-03 08:15:00|6276.86|6276.86|6311.77|6311.77|6316.26|6316.26|6276.86|6276.86|0
1604391600000|2020-11-03 08:20:00|6309.97|6309.97|6311.78|6311.78|6331.02|6331.02|6307.77|6307.77|0
1604391900000|2020-11-03 08:25:00|6318.97|6318.97|6325.05|6325.05|6326.23|6326.23|6316|6316|0
1604392200000|2020-11-03 08:30:00|6321.46|6321.46|6317.78|6317.78|6325.6|6325.6|6312.61|6312.61|0
1604392500000|2020-11-03 08:35:00|6317.47|6317.47|6336.87|6336.87|6338.67|6338.67|6312.07|6312.07|0
1604392800000|2020-11-03 08:40:00|6337.22|6337.22|6345.41|6345.41|6351.53|6351.53|6335.42|6335.42|0
1604393100000|2020-11-03 08:45:00|6347.21|6347.21|6347.99|6347.99|6351.28|6351.28|6340.49|6340.49|0
1604393400000|2020-11-03 08:50:00|6348.3|6348.3|6350.51|6350.51|6350.51|6350.51|6343.31|6343.31|0
1604393700000|2020-11-03 08:55:00|6352.31|6352.31|6346.19|6346.19|6357.7|6357.7|6340.57|6340.57|0
1604394000000|2020-11-03 09:00:00|6349.79|6349.79|6343.28|6343.28|6354.72|6354.72|6341.58|6341.58|0
1604394300000|2020-11-03 09:05:00|6342.73|6342.73|6336.78|6336.78|6342.82|6342.82|6336.78|6336.78|0
1604394600000|2020-11-03 09:10:00|6334.98|6334.98|6334.76|6334.76|6336.78|6336.78|6332.87|6332.87|0
1604394900000|2020-11-03 09:15:00|6336.56|6336.56|6346.85|6346.85|6347.3|6347.3|6334.94|6334.94|0
1604395200000|2020-11-03 09:20:00|6348.65|6348.65|6349.24|6349.24|6354.9|6354.9|6344.19|6344.19|0
1604395500000|2020-11-03 09:25:00|6352.83|6352.83|6346.85|6346.85|6357.47|6357.47|6345.05|6345.05|0
1604395800000|2020-11-03 09:30:00|6346.76|6346.76|6339.43|6339.43|6346.76|6346.76|6337.63|6337.63|0
1604396100000|2020-11-03 09:35:00|6341.23|6341.23|6341.14|6341.14|6342.94|6342.94|6337.54|6337.54|0
1604396400000|2020-11-03 09:40:00|6337.54|6337.54|6343.53|6343.53|6343.53|6343.53|6334.89|6334.89|0
1604396700000|2020-11-03 09:45:00|6341.73|6341.73|6346.57|6346.57|6351.97|6351.97|6341.18|6341.18|0
1604397000000|2020-11-03 09:50:00|6348.37|6348.37|6346.93|6346.93|6348.73|6348.73|6343.15|6343.15|0
1604397300000|2020-11-03 09:55:00|6347.56|6347.56|6348.05|6348.05|6348.23|6348.23|6341.85|6341.85|0
1604397600000|2020-11-03 10:00:00|6349.85|6349.85|6354.9|6354.9|6356.43|6356.43|6349.85|6349.85|0
1604397900000|2020-11-03 10:05:00|6355.21|6355.21|6358.14|6358.14|6360.34|6360.34|6351.53|6351.53|0
1604398200000|2020-11-03 10:10:00|6359.94|6359.94|6369.61|6369.61|6369.61|6369.61|6356.34|6356.34|0
1604398500000|2020-11-03 10:15:00|6369.52|6369.52|6383.42|6383.42|6383.42|6383.42|6367.54|6367.54|0
1604398800000|2020-11-03 10:20:00|6385.22|6385.22|6389.25|6389.25|6389.25|6389.25|6379.45|6379.45|0
1604399100000|2020-11-03 10:25:00|6391.05|6391.05|6394.42|6394.42|6404.08|6404.08|6389.87|6389.87|0
1604399400000|2020-11-03 10:30:00|6398.01|6398.01|6405.52|6405.52|6405.52|6405.52|6396.21|6396.21|0
1604399700000|2020-11-03 10:35:00|6403.72|6403.72|6409.18|6409.18|6410.97|6410.97|6398.01|6398.01|0
1604400000000|2020-11-03 10:40:00|6410.97|6410.97|6390.36|6390.36|6411.33|6411.33|6390.36|6390.36|0
1604400300000|2020-11-03 10:45:00|6388.56|6388.56|6375.89|6375.89|6388.56|6388.56|6373.67|6373.67|0
1604400600000|2020-11-03 10:50:00|6375.66|6375.66|6375.66|6375.66|6379.57|6379.57|6371.75|6371.75|0
1604400900000|2020-11-03 10:55:00|6373.86|6373.86|6373.71|6373.71|6377.17|6377.17|6371.16|6371.16|0
1604401200000|2020-11-03 11:00:00|6375.51|6375.51|6377|6377|6377|6377|6373.71|6373.71|0
1604401500000|2020-11-03 11:05:00|6376.68|6376.68|6372.37|6372.37|6377.68|6377.68|6372.28|6372.28|0
1604401800000|2020-11-03 11:10:00|6372.01|6372.01|6368.54|6368.54|6373.81|6373.81|6364.48|6364.48|0
1604402100000|2020-11-03 11:15:00|6366.74|6366.74|6369.48|6369.48|6369.48|6369.48|6366.74|6366.74|0
1604402400000|2020-11-03 11:20:00|6373.08|6373.08|6366.7|6366.7|6373.08|6373.08|6363.77|6363.77|0
1604402700000|2020-11-03 11:25:00|6368.5|6368.5|6372.16|6372.16|6375.09|6375.09|6368.5|6368.5|0
1604403000000|2020-11-03 11:30:00|6371.84|6371.84|6372.78|6372.78|6373.95|6373.95|6368.79|6368.79|0
1604403300000|2020-11-03 11:35:00|6372.47|6372.47|6372.58|6372.58|6373.12|6373.12|6367|6367|0
1604403600000|2020-11-03 11:40:00|6372.4|6372.4|6370.64|6370.64|6375.68|6375.68|6368.66|6368.66|0
1604403900000|2020-11-03 11:45:00|6370.46|6370.46|6373.8|6373.8|6379.2|6379.2|6370.46|6370.46|0
1604404200000|2020-11-03 11:50:00|6374.43|6374.43|6375.05|6375.05|6380.45|6380.45|6374.43|6374.43|0
1604404500000|2020-11-03 11:55:00|6375.5|6375.5|6379.01|6379.01|6384.58|6384.58|6373.71|6373.71|0
1604404800000|2020-11-03 12:00:00|6378.7|6378.7|6387.93|6387.93|6387.93|6387.93|6378.7|6378.7|0
1604405100000|2020-11-03 12:05:00|6387.61|6387.61|6376.2|6376.2|6387.61|6387.61|6376.11|6376.11|0
1604405400000|2020-11-03 12:10:00|6378|6378|6377.01|6377.01|6380.6|6380.6|6375.21|6375.21|0
1604405700000|2020-11-03 12:15:00|6378.81|6378.81|6379.43|6379.43|6384.52|6384.52|6378.81|6378.81|0
1604406000000|2020-11-03 12:20:00|6375.84|6375.84|6369.58|6369.58|6375.84|6375.84|6369.58|6369.58|0
1604406300000|2020-11-03 12:25:00|6368.95|6368.95|6372.83|6372.83|6372.83|6372.83|6368.95|6368.95|0
1604406600000|2020-11-03 12:30:00|6369.23|6369.23|6369.49|6369.49|6369.81|6369.81|6369.23|6369.23|0
1604406900000|2020-11-03 12:35:00|6369.18|6369.18|6363.27|6363.27|6370.28|6370.28|6362.99|6362.99|0
1604407200000|2020-11-03 12:40:00|6365.07|6365.07|6365.08|6365.08|6365.08|6365.08|6357.89|6357.89|0
1604407500000|2020-11-03 12:45:00|6366.88|6366.88|6364.63|6364.63|6369.26|6369.26|6364.63|6364.63|0
1604407800000|2020-11-03 12:50:00|6364.81|6364.81|6366.4|6366.4|6367.16|6367.16|6363.38|6363.38|0
1604408100000|2020-11-03 12:55:00|6362.81|6362.81|6362.72|6362.72|6364.61|6364.61|6359.21|6359.21|0
1604408400000|2020-11-03 13:00:00|6362.54|6362.54|6357.78|6357.78|6362.54|6362.54|6356.07|6356.07|0
1604408700000|2020-11-03 13:05:00|6361.38|6361.38|6359.76|6359.76|6363.36|6363.36|6359.76|6359.76|0
1604409000000|2020-11-03 13:10:00|6363.36|6363.36|6375.09|6375.09|6375.09|6375.09|6363.36|6363.36|0
1604409300000|2020-11-03 13:15:00|6375|6375|6374.68|6374.68|6380.39|6380.39|6370.9|6370.9|0
1604409600000|2020-11-03 13:20:00|6376.48|6376.48|6376.17|6376.17|6378.55|6378.55|6374.96|6374.96|0
1604409900000|2020-11-03 13:25:00|6376.43|6376.43|6379.26|6379.26|6379.26|6379.26|6374.85|6374.85|0
1604410200000|2020-11-03 13:30:00|6375.67|6375.67|6383.99|6383.99|6383.99|6383.99|6375.67|6375.67|0
1604410500000|2020-11-03 13:35:00|6383.68|6383.68|6377.65|6377.65|6383.68|6383.68|6377.65|6377.65|0
1604410800000|2020-11-03 13:40:00|6377.56|6377.56|6382.42|6382.42|6388.62|6388.62|6377.47|6377.47|0
1604411100000|2020-11-03 13:45:00|6381.48|6381.48|6385.7|6385.7|6385.97|6385.97|6378.59|6378.59|0
1604411400000|2020-11-03 13:50:00|6386.02|6386.02|6387.95|6387.95|6393.03|6393.03|6385.83|6385.83|0
1604411700000|2020-11-03 13:55:00|6386.15|6386.15|6387.86|6387.86|6391.63|6391.63|6386.15|6386.15|0
1604412000000|2020-11-03 14:00:00|6389.66|6389.66|6402.43|6402.43|6402.43|6402.43|6389.57|6389.57|0
1604412300000|2020-11-03 14:05:00|6402.78|6402.78|6397.56|6397.56|6402.78|6402.78|6393.88|6393.88|0
1604412600000|2020-11-03 14:10:00|6397.65|6397.65|6399.27|6399.27|6399.72|6399.72|6395.76|6395.76|0
1604412900000|2020-11-03 14:15:00|6397.47|6397.47|6396.12|6396.12|6399.9|6399.9|6396.12|6396.12|0
1604413200000|2020-11-03 14:20:00|6394.33|6394.33|6387.71|6387.71|6394.33|6394.33|6387.71|6387.71|0
1604413500000|2020-11-03 14:25:00|6389.51|6389.51|6378.63|6378.63|6390.14|6390.14|6376.83|6376.83|0
1604413800000|2020-11-03 14:30:00|6375.03|6375.03|6381.29|6381.29|6384.03|6384.03|6375.03|6375.03|0
1604414100000|2020-11-03 14:35:00|6383.08|6383.08|6384.41|6384.41|6385.15|6385.15|6381.04|6381.04|0
1604414400000|2020-11-03 14:40:00|6382.61|6382.61|6381.94|6381.94|6384.1|6384.1|6381.54|6381.54|0
1604414700000|2020-11-03 14:45:00|6385.54|6385.54|6386.88|6386.88|6390.48|6390.48|6384.86|6384.86|0
1604415000000|2020-11-03 14:50:00|6386.97|6386.97|6383.34|6383.34|6386.97|6386.97|6377.58|6377.58|0
1604415300000|2020-11-03 14:55:00|6381.54|6381.54|6402.47|6402.47|6404.58|6404.58|6377.44|6377.44|0
1604415600000|2020-11-03 15:00:00|6400.67|6400.67|6410.62|6410.62|6412.42|6412.42|6397.89|6397.89|0
1604415900000|2020-11-03 15:05:00|6407.02|6407.02|6401.77|6401.77|6407.25|6407.25|6399.37|6399.37|0
1604416200000|2020-11-03 15:10:00|6401.68|6401.68|6395.54|6395.54|6401.68|6401.68|6390.23|6390.23|0
1604416500000|2020-11-03 15:15:00|6397.34|6397.34|6409.04|6409.04|6412.79|6412.79|6397.34|6397.34|0
1604416800000|2020-11-03 15:20:00|6410.84|6410.84|6414.45|6414.45|6416.25|6416.25|6405.46|6405.46|0
1604417100000|2020-11-03 15:25:00|6414.91|6414.91|6408.2|6408.2|6414.91|6414.91|6408.2|6408.2|0
1604417400000|2020-11-03 15:30:00|6409.11|6409.11|6399.56|6399.56|6416.08|6416.08|6396.27|6396.27|0
1604417700000|2020-11-03 15:35:00|6401.36|6401.36|6403.19|6403.19|6403.19|6403.19|6398.12|6398.12|0
1604418000000|2020-11-03 15:40:00|6399.59|6399.59|6401.39|6401.39|6405.26|6405.26|6397.79|6397.79|0
1604418300000|2020-11-03 15:45:00|6403.19|6403.19|6405.99|6405.99|6407.56|6407.56|6400.9|6400.9|0
1604418600000|2020-11-03 15:50:00|6404.19|6404.19|6403.3|6403.3|6406.9|6406.9|6398.7|6398.7|0
1604418900000|2020-11-03 15:55:00|6402.84|6402.84|6409.95|6409.95|6411.84|6411.84|6402.84|6402.84|0
1604419200000|2020-11-03 16:00:00|6408.15|6408.15|6412.3|6412.3|6414.1|6414.1|6402.76|6402.76|0
1604419500000|2020-11-03 16:05:00|6415.9|6415.9|6411.55|6411.55|6417.24|6417.24|6408.25|6408.25|0
1604419800000|2020-11-03 16:10:00|6413.35|6413.35|6420.37|6420.37|6428.06|6428.06|6411.46|6411.46|0
1604420100000|2020-11-03 16:15:00|6420.46|6420.46|6425.05|6425.05|6425.05|6425.05|6414.97|6414.97|0
1604420400000|2020-11-03 16:20:00|6425.5|6425.5|6434.48|6434.48|6436.28|6436.28|6425.26|6425.26|0
1604420700000|2020-11-03 16:25:00|6434.71|6434.71|6442.88|6442.88|6447.79|6447.79|6433.37|6433.37|0
1604477700000|2020-11-04 08:15:00|6195.16|6195.16|6198.17|6198.17|6250.13|6250.13|6187.58|6187.58|0
1604478000000|2020-11-04 08:20:00|6192.77|6192.77|6210.24|6210.24|6216.48|6216.48|6175.04|6175.04|0
1604478300000|2020-11-04 08:25:00|6201.24|6201.24|6195.3|6195.3|6203.04|6203.04|6167.68|6167.68|0
1604478600000|2020-11-04 08:30:00|6197.1|6197.1|6197.24|6197.24|6204.44|6204.44|6183.29|6183.29|0
1604478900000|2020-11-04 08:35:00|6200.84|6200.84|6183.72|6183.72|6205.86|6205.86|6176.53|6176.53|0
1604479200000|2020-11-04 08:40:00|6185.52|6185.52|6158.63|6158.63|6185.52|6185.52|6158.63|6158.63|0
1604479500000|2020-11-04 08:45:00|6159.31|6159.31|6167.69|6167.69|6177.3|6177.3|6153.91|6153.91|0
1604479800000|2020-11-04 08:50:00|6167.2|6167.2|6158.39|6158.39|6167.2|6167.2|6145.13|6145.13|0
1604480100000|2020-11-04 08:55:00|6158.07|6158.07|6176.82|6176.82|6184.02|6184.02|6154.47|6154.47|0
1604480400000|2020-11-04 09:00:00|6175.02|6175.02|6189.15|6189.15|6189.15|6189.15|6165.4|6165.4|0
1604480700000|2020-11-04 09:05:00|6185.55|6185.55|6194.33|6194.33|6195.8|6195.8|6185.55|6185.55|0
1604481000000|2020-11-04 09:10:00|6197.93|6197.93|6193.59|6193.59|6207.99|6207.99|6190.37|6190.37|0
1604481300000|2020-11-04 09:15:00|6195.39|6195.39|6205.6|6205.6|6207.31|6207.31|6194.45|6194.45|0
1604481600000|2020-11-04 09:20:00|6203.8|6203.8|6221.79|6221.79|6221.79|6221.79|6202|6202|0
1604481900000|2020-11-04 09:25:00|6228.98|6228.98|6257.82|6257.82|6257.82|6257.82|6228.98|6228.98|0
1604482200000|2020-11-04 09:30:00|6258.14|6258.14|6284.62|6284.62|6286.42|6286.42|6256.65|6256.65|0
1604482500000|2020-11-04 09:35:00|6282.82|6282.82|6287.3|6287.3|6302.05|6302.05|6282.82|6282.82|0
1604482800000|2020-11-04 09:40:00|6285.5|6285.5|6304.75|6304.75|6315.37|6315.37|6273.99|6273.99|0
1604483100000|2020-11-04 09:45:00|6302.95|6302.95|6280.14|6280.14|6310.15|6310.15|6276.37|6276.37|0
1604483400000|2020-11-04 09:50:00|6281.94|6281.94|6274.83|6274.83|6307.13|6307.13|6274.83|6274.83|0
1604483700000|2020-11-04 09:55:00|6271.23|6271.23|6230.75|6230.75|6273.03|6273.03|6230.75|6230.75|0
1604484000000|2020-11-04 10:00:00|6227.15|6227.15|6221.58|6221.58|6236.06|6236.06|6219.78|6219.78|0
1604484300000|2020-11-04 10:05:00|6232.37|6232.37|6226.79|6226.79|6232.37|6232.37|6203.59|6203.59|0
1604484600000|2020-11-04 10:10:00|6228.58|6228.58|6231.45|6231.45|6234.23|6234.23|6228.58|6228.58|0
1604484900000|2020-11-04 10:15:00|6232.18|6232.18|6230.38|6230.38|6241.27|6241.27|6224.99|6224.99|0
1604485200000|2020-11-04 10:20:00|6223.19|6223.19|6228.18|6228.18|6228.92|6228.92|6222.87|6222.87|0
1604485500000|2020-11-04 10:25:00|6227.92|6227.92|6233.79|6233.79|6235.58|6235.58|6226.12|6226.12|0
1604485800000|2020-11-04 10:30:00|6231.99|6231.99|6232.67|6232.67|6240.98|6240.98|6229.24|6229.24|0
1604486100000|2020-11-04 10:35:00|6232.4|6232.4|6228.07|6228.07|6232.58|6232.58|6228.07|6228.07|0
1604486400000|2020-11-04 10:40:00|6228.38|6228.38|6234.95|6234.95|6235.13|6235.13|6228.38|6228.38|0
1604486700000|2020-11-04 10:45:00|6235.87|6235.87|6250.17|6250.17|6254.39|6254.39|6235.87|6235.87|0
1604487000000|2020-11-04 10:50:00|6250.25|6250.25|6274.46|6274.46|6274.46|6274.46|6250.17|6250.17|0
1604487300000|2020-11-04 10:55:00|6275.09|6275.09|6255.79|6255.79|6275.09|6275.09|6255.79|6255.79|0
1604487600000|2020-11-04 11:00:00|6255.88|6255.88|6238.32|6238.32|6268.48|6268.48|6238.32|6238.32|0
1604487900000|2020-11-04 11:05:00|6240.12|6240.12|6245.55|6245.55|6250.95|6250.95|6240.12|6240.12|0
1604488200000|2020-11-04 11:10:00|6249.15|6249.15|6254.9|6254.9|6256.7|6256.7|6248.96|6248.96|0
1604488500000|2020-11-04 11:15:00|6253.1|6253.1|6238.21|6238.21|6253.1|6253.1|6238.21|6238.21|0
1604488800000|2020-11-04 11:20:00|6241.81|6241.81|6247.52|6247.52|6249.92|6249.92|6239.33|6239.33|0
1604489100000|2020-11-04 11:25:00|6249.32|6249.32|6249.05|6249.05|6253.23|6253.23|6247.25|6247.25|0
1604489400000|2020-11-04 11:30:00|6252.65|6252.65|6270.4|6270.4|6274|6274|6252.65|6252.65|0
1604489700000|2020-11-04 11:35:00|6271.54|6271.54|6279.88|6279.88|6281.67|6281.67|6271.54|6271.54|0
1604490000000|2020-11-04 11:40:00|6279.79|6279.79|6281.19|6281.19|6282.99|6282.99|6275.16|6275.16|0
1604490300000|2020-11-04 11:45:00|6279.39|6279.39|6295.5|6295.5|6300.89|6300.89|6279.39|6279.39|0
1604490600000|2020-11-04 11:50:00|6296.18|6296.18|6292.6|6292.6|6297.86|6297.86|6288.91|6288.91|0
1604490900000|2020-11-04 11:55:00|6290.8|6290.8|6284.79|6284.79|6291.05|6291.05|6284.79|6284.79|0
1604491200000|2020-11-04 12:00:00|6288.39|6288.39|6281.6|6281.6|6291.63|6291.63|6281.6|6281.6|0
1604491500000|2020-11-04 12:05:00|6283.4|6283.4|6284.25|6284.25|6284.25|6284.25|6281.11|6281.11|0
1604491800000|2020-11-04 12:10:00|6286.05|6286.05|6291.76|6291.76|6291.76|6291.76|6284.25|6284.25|0
1604492100000|2020-11-04 12:15:00|6289.96|6289.96|6309.2|6309.2|6310.49|6310.49|6288.16|6288.16|0
1604492400000|2020-11-04 12:20:00|6303.8|6303.8|6303.8|6303.8|6307.4|6307.4|6303.8|6303.8|0
1604492700000|2020-11-04 12:25:00|6305.6|6305.6|6331.33|6331.33|6333.13|6333.13|6303.72|6303.72|0
1604493000000|2020-11-04 12:30:00|6329.53|6329.53|6341.9|6341.9|6345.49|6345.49|6328|6328|0
1604493300000|2020-11-04 12:35:00|6343.7|6343.7|6359.98|6359.98|6359.98|6359.98|6343.7|6343.7|0
1604493600000|2020-11-04 12:40:00|6361.77|6361.77|6371.35|6371.35|6373.15|6373.15|6359.98|6359.98|0
1604493900000|2020-11-04 12:45:00|6367.76|6367.76|6341.15|6341.15|6371.35|6371.35|6337.55|6337.55|0
1604494200000|2020-11-04 12:50:00|6335.75|6335.75|6330.04|6330.04|6339.04|6339.04|6315.65|6315.65|0
1604494500000|2020-11-04 12:55:00|6335.44|6335.44|6351.02|6351.02|6351.27|6351.27|6333.64|6333.64|0
1604494800000|2020-11-04 13:00:00|6351.2|6351.2|6357.14|6357.14|6358.94|6358.94|6351.2|6351.2|0
1604495100000|2020-11-04 13:05:00|6357.32|6357.32|6353.72|6353.72|6357.41|6357.41|6351.92|6351.92|0
1604495400000|2020-11-04 13:10:00|6350.13|6350.13|6342.93|6342.93|6350.13|6350.13|6342.93|6342.93|0
1604495700000|2020-11-04 13:15:00|6346.53|6346.53|6346.08|6346.08|6351.47|6351.47|6344.28|6344.28|0
1604496000000|2020-11-04 13:20:00|6346.34|6346.34|6390.57|6390.57|6390.92|6390.92|6346.34|6346.34|0
1604496300000|2020-11-04 13:25:00|6386.97|6386.97|6374.55|6374.55|6389.8|6389.8|6370.95|6370.95|0
1604496600000|2020-11-04 13:30:00|6376.35|6376.35|6360.37|6360.37|6376.35|6376.35|6360.37|6360.37|0
1604496900000|2020-11-04 13:35:00|6358.57|6358.57|6344.95|6344.95|6359.31|6359.31|6344.78|6344.78|0
1604497200000|2020-11-04 13:40:00|6346.75|6346.75|6340.07|6340.07|6346.75|6346.75|6334.67|6334.67|0
1604497500000|2020-11-04 13:45:00|6349.06|6349.06|6348.7|6348.7|6350.32|6350.32|6344.84|6344.84|0
1604497800000|2020-11-04 13:50:00|6352.3|6352.3|6337.5|6337.5|6352.3|6352.3|6337.23|6337.23|0
1604498100000|2020-11-04 13:55:00|6337.59|6337.59|6327.82|6327.82|6341.19|6341.19|6324.22|6324.22|0
1604498400000|2020-11-04 14:00:00|6320.62|6320.62|6318.96|6318.96|6326.16|6326.16|6318.96|6318.96|0
1604498700000|2020-11-04 14:05:00|6313.57|6313.57|6295.89|6295.89|6313.57|6313.57|6294.09|6294.09|0
1604499000000|2020-11-04 14:10:00|6290.49|6290.49|6278.89|6278.89|6290.49|6290.49|6273.54|6273.54|0
1604499300000|2020-11-04 14:15:00|6277.09|6277.09|6277.26|6277.26|6277.26|6277.26|6268.76|6268.76|0
1604499600000|2020-11-04 14:20:00|6286.26|6286.26|6265.36|6265.36|6286.75|6286.75|6264.63|6264.63|0
1604499900000|2020-11-04 14:25:00|6263.57|6263.57|6269.39|6269.39|6269.7|6269.7|6247.71|6247.71|0
1604500200000|2020-11-04 14:30:00|6272.98|6272.98|6242.22|6242.22|6278.47|6278.47|6236.82|6236.82|0
1604500500000|2020-11-04 14:35:00|6238.62|6238.62|6198.17|6198.17|6242.22|6242.22|6185.94|6185.94|0
1604500800000|2020-11-04 14:40:00|6199.97|6199.97|6184.39|6184.39|6199.97|6199.97|6177.6|6177.6|0
1604501100000|2020-11-04 14:45:00|6175.39|6175.39|6161.56|6161.56|6177.19|6177.19|6159.76|6159.76|0
1604501400000|2020-11-04 14:50:00|6157.96|6157.96|6154.58|6154.58|6176.8|6176.8|6154.36|6154.36|0
1604501700000|2020-11-04 14:55:00|6152.78|6152.78|6162.75|6162.75|6171.74|6171.74|6145.59|6145.59|0
1604502000000|2020-11-04 15:00:00|6159.33|6159.33|6189.22|6189.22|6192.82|6192.82|6159.33|6159.33|0
1604502300000|2020-11-04 15:05:00|6191.02|6191.02|6195.4|6195.4|6195.4|6195.4|6187.96|6187.96|0
1604502600000|2020-11-04 15:10:00|6195.62|6195.62|6201.07|6201.07|6207.93|6207.93|6194.46|6194.46|0
1604502900000|2020-11-04 15:15:00|6201.15|6201.15|6210.94|6210.94|6212.74|6212.74|6194.84|6194.84|0
1604503200000|2020-11-04 15:20:00|6211.26|6211.26|6223.36|6223.36|6226.96|6226.96|6211.26|6211.26|0
1604503500000|2020-11-04 15:25:00|6223|6223|6209.47|6209.47|6223|6223|6209.47|6209.47|0
1604503800000|2020-11-04 15:30:00|6211.27|6211.27|6216.16|6216.16|6216.16|6216.16|6208.6|6208.6|0
1604504100000|2020-11-04 15:35:00|6214.36|6214.36|6204.36|6204.36|6214.68|6214.68|6198.26|6198.26|0
1604504400000|2020-11-04 15:40:00|6206.16|6206.16|6181.05|6181.05|6213.25|6213.25|6177.7|6177.7|0
1604504700000|2020-11-04 15:45:00|6180.37|6180.37|6217.28|6217.28|6218.76|6218.76|6178.43|6178.43|0
1604505000000|2020-11-04 15:50:00|6220.88|6220.88|6234.46|6234.46|6236.26|6236.26|6220.88|6220.88|0
1604505300000|2020-11-04 15:55:00|6232.66|6232.66|6221.68|6221.68|6245.26|6245.26|6221.68|6221.68|0
1604505600000|2020-11-04 16:00:00|6223.48|6223.48|6225.58|6225.58|6229.12|6229.12|6214.64|6214.64|0
1604505900000|2020-11-04 16:05:00|6225.94|6225.94|6211.26|6211.26|6227.74|6227.74|6209.46|6209.46|0
1604506200000|2020-11-04 16:10:00|6213.06|6213.06|6210.86|6210.86|6216.84|6216.84|6209.06|6209.06|0
1604506500000|2020-11-04 16:15:00|6212.66|6212.66|6215.53|6215.53|6219.13|6219.13|6209.95|6209.95|0
1604506800000|2020-11-04 16:20:00|6217.33|6217.33|6228.15|6228.15|6233.91|6233.91|6215.53|6215.53|0
1604507100000|2020-11-04 16:25:00|6231.75|6231.75|6214.44|6214.44|6231.75|6231.75|6210.65|6210.65|0
1604564100000|2020-11-05 08:15:00|6283.28|6283.28|6275.99|6275.99|6286.25|6286.25|6271.77|6271.77|0
1604564400000|2020-11-05 08:20:00|6276.31|6276.31|6292.35|6292.35|6300.54|6300.54|6275.69|6275.69|0
1604564700000|2020-11-05 08:25:00|6290.55|6290.55|6281.64|6281.64|6292.35|6292.35|6278.4|6278.4|0
1604565000000|2020-11-05 08:30:00|6283.44|6283.44|6247.19|6247.19|6283.44|6283.44|6247.19|6247.19|0
1604565300000|2020-11-05 08:35:00|6248.99|6248.99|6247.05|6247.05|6256.18|6256.18|6225.46|6225.46|0
1604565600000|2020-11-05 08:40:00|6245.25|6245.25|6232.88|6232.88|6245.25|6245.25|6218.49|6218.49|0
1604565900000|2020-11-05 08:45:00|6231.08|6231.08|6209.73|6209.73|6231.08|6231.08|6207.84|6207.84|0
1604566200000|2020-11-05 08:50:00|6222.32|6222.32|6208.55|6208.55|6227.72|6227.72|6204.95|6204.95|0
1604566500000|2020-11-05 08:55:00|6204.95|6204.95|6216.25|6216.25|6219.84|6219.84|6192.05|6192.05|0
1604566800000|2020-11-05 09:00:00|6217.19|6217.19|6179.28|6179.28|6223.88|6223.88|6179.28|6179.28|0
1604567100000|2020-11-05 09:05:00|6184.67|6184.67|6183.74|6183.74|6191.25|6191.25|6182.88|6182.88|0
1604567400000|2020-11-05 09:10:00|6181.94|6181.94|6198.38|6198.38|6198.38|6198.38|6181.94|6181.94|0
1604567700000|2020-11-05 09:15:00|6209.17|6209.17|6206.46|6206.46|6213.83|6213.83|6206.46|6206.46|0
1604568000000|2020-11-05 09:20:00|6210.06|6210.06|6213.48|6213.48|6218.88|6218.88|6208.09|6208.09|0
1604568300000|2020-11-05 09:25:00|6215.28|6215.28|6213.15|6213.15|6215.28|6215.28|6211.68|6211.68|0
1604568600000|2020-11-05 09:30:00|6211.35|6211.35|6198.31|6198.31|6211.35|6211.35|6196.51|6196.51|0
1604568900000|2020-11-05 09:35:00|6201.91|6201.91|6191.86|6191.86|6205.51|6205.51|6191.86|6191.86|0
1604569200000|2020-11-05 09:40:00|6193.66|6193.66|6185|6185|6193.66|6193.66|6183.2|6183.2|0
1604569500000|2020-11-05 09:45:00|6188.59|6188.59|6169.77|6169.77|6188.84|6188.84|6169.77|6169.77|0
1604569800000|2020-11-05 09:50:00|6169.45|6169.45|6180.47|6180.47|6184.16|6184.16|6169.45|6169.45|0
1604570100000|2020-11-05 09:55:00|6180.65|6180.65|6176.96|6176.96|6182.45|6182.45|6173.37|6173.37|0
1604570400000|2020-11-05 10:00:00|6177.42|6177.42|6186.16|6186.16|6187.56|6187.56|6174.05|6174.05|0
1604570700000|2020-11-05 10:05:00|6187.96|6187.96|6201.22|6201.22|6201.22|6201.22|6187.96|6187.96|0
1604571000000|2020-11-05 10:10:00|6206.62|6206.62|6199.42|6199.42|6208.51|6208.51|6199.42|6199.42|0
1604571300000|2020-11-05 10:15:00|6198.8|6198.8|6190.75|6190.75|6198.8|6198.8|6190.75|6190.75|0
1604571600000|2020-11-05 10:20:00|6194.35|6194.35|6210.48|6210.48|6210.48|6210.48|6194.35|6194.35|0
1604571900000|2020-11-05 10:25:00|6206.88|6206.88|6192.12|6192.12|6206.88|6206.88|6191.87|6191.87|0
1604572200000|2020-11-05 10:30:00|6191.94|6191.94|6196.8|6196.8|6198.6|6198.6|6183.44|6183.44|0
1604572500000|2020-11-05 10:35:00|6195.82|6195.82|6194.39|6194.39|6206.98|6206.98|6194.39|6194.39|0
1604572800000|2020-11-05 10:40:00|6199.78|6199.78|6191.78|6191.78|6201.58|6201.58|6188.18|6188.18|0
1604573100000|2020-11-05 10:45:00|6191.43|6191.43|6197|6197|6198.8|6198.8|6191.43|6191.43|0
1604573400000|2020-11-05 10:50:00|6191.6|6191.6|6187.92|6187.92|6191.6|6191.6|6187.92|6187.92|0
1604573700000|2020-11-05 10:55:00|6189.71|6189.71|6195.77|6195.77|6200.99|6200.99|6189.71|6189.71|0
1604574000000|2020-11-05 11:00:00|6196.09|6196.09|6199.19|6199.19|6201.4|6201.4|6192|6192|0
1604574300000|2020-11-05 11:05:00|6193.8|6193.8|6195.19|6195.19|6200.99|6200.99|6193.48|6193.48|0
1604574600000|2020-11-05 11:10:00|6200.59|6200.59|6211.38|6211.38|6220.38|6220.38|6198.79|6198.79|0
1604574900000|2020-11-05 11:15:00|6213.18|6213.18|6221.06|6221.06|6227.94|6227.94|6213.18|6213.18|0
1604575200000|2020-11-05 11:20:00|6222.86|6222.86|6230.46|6230.46|6230.46|6230.46|6217.15|6217.15|0
1604575500000|2020-11-05 11:25:00|6232.26|6232.26|6228.87|6228.87|6232.57|6232.57|6225.38|6225.38|0
1604575800000|2020-11-05 11:30:00|6237.87|6237.87|6224.78|6224.78|6237.87|6237.87|6224.78|6224.78|0
1604576100000|2020-11-05 11:35:00|6226.58|6226.58|6233.32|6233.32|6233.32|6233.32|6224.33|6224.33|0
1604576400000|2020-11-05 11:40:00|6234.46|6234.46|6236.55|6236.55|6240.4|6240.4|6234.46|6234.46|0
1604576700000|2020-11-05 11:45:00|6241.94|6241.94|6236.65|6236.65|6241.94|6241.94|6234.85|6234.85|0
1604577000000|2020-11-05 11:50:00|6238.45|6238.45|6240.93|6240.93|6242.73|6242.73|6236.65|6236.65|0
1604577300000|2020-11-05 11:55:00|6241.02|6241.02|6244.05|6244.05|6247.97|6247.97|6238.97|6238.97|0
1604577600000|2020-11-05 12:00:00|6242.25|6242.25|6238.22|6238.22|6242.34|6242.34|6235.93|6235.93|0
1604577900000|2020-11-05 12:05:00|6241.82|6241.82|6231.89|6231.89|6241.82|6241.82|6231.89|6231.89|0
1604578200000|2020-11-05 12:10:00|6235.48|6235.48|6230.09|6230.09|6235.48|6235.48|6228.29|6228.29|0
1604578500000|2020-11-05 12:15:00|6231.89|6231.89|6246.46|6246.46|6246.46|6246.46|6231.89|6231.89|0
1604578800000|2020-11-05 12:20:00|6246.54|6246.54|6237.55|6237.55|6246.54|6246.54|6235.75|6235.75|0
1604579100000|2020-11-05 12:25:00|6241.15|6241.15|6239.37|6239.37|6241.17|6241.17|6231.91|6231.91|0
1604579400000|2020-11-05 12:30:00|6246.57|6246.57|6233.97|6233.97|6246.57|6246.57|6233.97|6233.97|0
1604579700000|2020-11-05 12:35:00|6239.37|6239.37|6248.45|6248.45|6248.45|6248.45|6239.37|6239.37|0
1604580000000|2020-11-05 12:40:00|6248.28|6248.28|6251.26|6251.26|6251.26|6251.26|6248.28|6248.28|0
1604580300000|2020-11-05 12:45:00|6250.95|6250.95|6246.96|6246.96|6256.23|6256.23|6246.96|6246.96|0
1604580600000|2020-11-05 12:50:00|6247.05|6247.05|6247.28|6247.28|6247.28|6247.28|6239.99|6239.99|0
1604580900000|2020-11-05 12:55:00|6246.96|6246.96|6254.66|6254.66|6258.26|6258.26|6246.96|6246.96|0
1604581200000|2020-11-05 13:00:00|6249.26|6249.26|6246.23|6246.23|6252.86|6252.86|6246.23|6246.23|0
1604581500000|2020-11-05 13:05:00|6246.14|6246.14|6244.25|6244.25|6246.14|6246.14|6240.74|6240.74|0
1604581800000|2020-11-05 13:10:00|6242.45|6242.45|6243.04|6243.04|6244.25|6244.25|6238.85|6238.85|0
1604582100000|2020-11-05 13:15:00|6242.87|6242.87|6236.34|6236.34|6242.87|6242.87|6236.34|6236.34|0
1604582400000|2020-11-05 13:20:00|6238.14|6238.14|6248.94|6248.94|6248.94|6248.94|6238.14|6238.14|0
1604582700000|2020-11-05 13:25:00|6248.62|6248.62|6241.69|6241.69|6252.8|6252.8|6239.89|6239.89|0
1604583000000|2020-11-05 13:30:00|6241.61|6241.61|6250.6|6250.6|6254.2|6254.2|6241.61|6241.61|0
1604583300000|2020-11-05 13:35:00|6256|6256|6247.32|6247.32|6259.91|6259.91|6247.32|6247.32|0
1604583600000|2020-11-05 13:40:00|6241.92|6241.92|6243.32|6243.32|6247.32|6247.32|6241.74|6241.74|0
1604583900000|2020-11-05 13:45:00|6245.11|6245.11|6251.05|6251.05|6251.14|6251.14|6243.32|6243.32|0
1604584200000|2020-11-05 13:50:00|6251.37|6251.37|6247.4|6247.4|6251.37|6251.37|6247.4|6247.4|0
1604584500000|2020-11-05 13:55:00|6245.6|6245.6|6237.06|6237.06|6247.4|6247.4|6237.06|6237.06|0
1604584800000|2020-11-05 14:00:00|6240.66|6240.66|6236.39|6236.39|6240.66|6240.66|6236.39|6236.39|0
1604585100000|2020-11-05 14:05:00|6236.3|6236.3|6234.3|6234.3|6236.3|6236.3|6228.55|6228.55|0
1604585400000|2020-11-05 14:10:00|6236.1|6236.1|6243.06|6243.06|6243.06|6243.06|6230.77|6230.77|0
1604585700000|2020-11-05 14:15:00|6241.26|6241.26|6249.5|6249.5|6249.5|6249.5|6241.26|6241.26|0
1604586000000|2020-11-05 14:20:00|6253.09|6253.09|6261.46|6261.46|6261.46|6261.46|6252.46|6252.46|0
1604586300000|2020-11-05 14:25:00|6261.55|6261.55|6278.77|6278.77|6278.77|6278.77|6261.55|6261.55|0
1604586600000|2020-11-05 14:30:00|6275.17|6275.17|6294.41|6294.41|6296.21|6296.21|6270.26|6270.26|0
1604586900000|2020-11-05 14:35:00|6296.21|6296.21|6307.71|6307.71|6307.71|6307.71|6290.81|6290.81|0
1604587200000|2020-11-05 14:40:00|6309.51|6309.51|6327.5|6327.5|6327.73|6327.73|6309.51|6309.51|0
1604587500000|2020-11-05 14:45:00|6327.96|6327.96|6323.73|6323.73|6339.24|6339.24|6322.25|6322.25|0
1604587800000|2020-11-05 14:50:00|6320.13|6320.13|6326.97|6326.97|6337.76|6337.76|6320.13|6320.13|0
1604588100000|2020-11-05 14:55:00|6328.77|6328.77|6327.55|6327.55|6335.96|6335.96|6323.14|6323.14|0
1604588400000|2020-11-05 15:00:00|6325.75|6325.75|6323.93|6323.93|6327.55|6327.55|6320.35|6320.35|0
1604588700000|2020-11-05 15:05:00|6324.24|6324.24|6324.89|6324.89|6330.91|6330.91|6321.29|6321.29|0
1604589000000|2020-11-05 15:10:00|6325.24|6325.24|6331.22|6331.22|6333.62|6333.62|6321.65|6321.65|0
1604589300000|2020-11-05 15:15:00|6331.45|6331.45|6345.06|6345.06|6345.06|6345.06|6331|6331|0
1604589600000|2020-11-05 15:20:00|6346.86|6346.86|6347.18|6347.18|6351.02|6351.02|6345.38|6345.38|0
1604589900000|2020-11-05 15:25:00|6341.78|6341.78|6331.85|6331.85|6344.49|6344.49|6331.85|6331.85|0
1604590200000|2020-11-05 15:30:00|6330.05|6330.05|6334.06|6334.06|6334.06|6334.06|6328.39|6328.39|0
1604590500000|2020-11-05 15:35:00|6332.26|6332.26|6323.48|6323.48|6339.45|6339.45|6323.48|6323.48|0
1604590800000|2020-11-05 15:40:00|6324.62|6324.62|6330.02|6330.02|6330.02|6330.02|6322.82|6322.82|0
1604591100000|2020-11-05 15:45:00|6326.42|6326.42|6323.46|6323.46|6328.31|6328.31|6320.66|6320.66|0
1604591400000|2020-11-05 15:50:00|6318.07|6318.07|6317.32|6317.32|6323.29|6323.29|6317.32|6317.32|0
1604591700000|2020-11-05 15:55:00|6315.52|6315.52|6320.6|6320.6|6320.6|6320.6|6315.2|6315.2|0
1604592000000|2020-11-05 16:00:00|6318.8|6318.8|6327.19|6327.19|6327.19|6327.19|6315.11|6315.11|0
1604592300000|2020-11-05 16:05:00|6327.1|6327.1|6329.48|6329.48|6333.08|6333.08|6327.1|6327.1|0
1604592600000|2020-11-05 16:10:00|6329.71|6329.71|6336.77|6336.77|6336.77|6336.77|6324.23|6324.23|0
1604592900000|2020-11-05 16:15:00|6336.96|6336.96|6354.96|6354.96|6354.96|6354.96|6336.96|6336.96|0
1604593200000|2020-11-05 16:20:00|6354.59|6354.59|6346.04|6346.04|6354.59|6354.59|6344.47|6344.47|0
1604593500000|2020-11-05 16:25:00|6346.22|6346.22|6348.56|6348.56|6352.55|6352.55|6342.79|6342.79|0
1604650500000|2020-11-06 08:15:00|6345.92|6345.92|6334.59|6334.59|6348.26|6348.26|6326.5|6326.5|0
1604650800000|2020-11-06 08:20:00|6334.28|6334.28|6318.31|6318.31|6335.76|6335.76|6318.31|6318.31|0
1604651100000|2020-11-06 08:25:00|6317.69|6317.69|6311.82|6311.82|6317.69|6317.69|6298.67|6298.67|0
1604651400000|2020-11-06 08:30:00|6301.89|6301.89|6311.63|6311.63|6321.61|6321.61|6300.09|6300.09|0
1604651700000|2020-11-06 08:35:00|6309.83|6309.83|6314.56|6314.56|6319.95|6319.95|6303.76|6303.76|0
1604652000000|2020-11-06 08:40:00|6314.24|6314.24|6318.89|6318.89|6318.89|6318.89|6313.61|6313.61|0
1604652300000|2020-11-06 08:45:00|6318.8|6318.8|6321.57|6321.57|6322.93|6322.93|6318.8|6318.8|0
1604652600000|2020-11-06 08:50:00|6316.17|6316.17|6319.94|6319.94|6320.03|6320.03|6316.17|6316.17|0
1604652900000|2020-11-06 08:55:00|6318.14|6318.14|6320.44|6320.44|6324.77|6324.77|6314.46|6314.46|0
1604653200000|2020-11-06 09:00:00|6320.27|6320.27|6301.03|6301.03|6320.49|6320.49|6301.03|6301.03|0
1604653500000|2020-11-06 09:05:00|6302.83|6302.83|6292.73|6292.73|6304.63|6304.63|6292.73|6292.73|0
1604653800000|2020-11-06 09:10:00|6285.53|6285.53|6290.26|6290.26|6290.26|6290.26|6277.67|6277.67|0
1604654100000|2020-11-06 09:15:00|6290.44|6290.44|6298.56|6298.56|6298.56|6298.56|6280.9|6280.9|0
1604654400000|2020-11-06 09:20:00|6298.87|6298.87|6303.14|6303.14|6304.59|6304.59|6298.87|6298.87|0
1604654700000|2020-11-06 09:25:00|6303.46|6303.46|6305.05|6305.05|6305.31|6305.31|6296.57|6296.57|0
1604655000000|2020-11-06 09:30:00|6304.1|6304.1|6295.11|6295.11|6304.1|6304.1|6291.51|6291.51|0
1604655300000|2020-11-06 09:35:00|6295.29|6295.29|6280.62|6280.62|6297.09|6297.09|6280.62|6280.62|0
1604655600000|2020-11-06 09:40:00|6284.22|6284.22|6283.6|6283.6|6287.08|6287.08|6281.18|6281.18|0
1604655900000|2020-11-06 09:45:00|6281.81|6281.81|6267.23|6267.23|6281.81|6281.81|6265.43|6265.43|0
1604656200000|2020-11-06 09:50:00|6263.63|6263.63|6256.69|6256.69|6272.63|6272.63|6254.89|6254.89|0
1604656500000|2020-11-06 09:55:00|6255.56|6255.56|6246.2|6246.2|6255.56|6255.56|6246.2|6246.2|0
1604656800000|2020-11-06 10:00:00|6249.8|6249.8|6238.65|6238.65|6249.8|6249.8|6231.46|6231.46|0
1604657100000|2020-11-06 10:05:00|6237.71|6237.71|6234.57|6234.57|6240.63|6240.63|6234.57|6234.57|0
1604657400000|2020-11-06 10:10:00|6234.88|6234.88|6238.62|6238.62|6238.62|6238.62|6234.88|6234.88|0
1604657700000|2020-11-06 10:15:00|6242.22|6242.22|6248.32|6248.32|6248.41|6248.41|6242.22|6242.22|0
1604658000000|2020-11-06 10:20:00|6248.06|6248.06|6252.73|6252.73|6252.73|6252.73|6245.44|6245.44|0
1604658300000|2020-11-06 10:25:00|6253.04|6253.04|6250.5|6250.5|6253.04|6253.04|6247.15|6247.15|0
1604658600000|2020-11-06 10:30:00|6250.33|6250.33|6246.31|6246.31|6250.33|6250.33|6236.5|6236.5|0
1604658900000|2020-11-06 10:35:00|6235.51|6235.51|6246.33|6246.33|6246.33|6246.33|6231.91|6231.91|0
1604659200000|2020-11-06 10:40:00|6246.08|6246.08|6253.28|6253.28|6255.07|6255.07|6245.4|6245.4|0
1604659500000|2020-11-06 10:45:00|6253.01|6253.01|6241.13|6241.13|6255.44|6255.44|6241.13|6241.13|0
1604659800000|2020-11-06 10:50:00|6240.82|6240.82|6257.77|6257.77|6257.77|6257.77|6240.82|6240.82|0
1604660100000|2020-11-06 10:55:00|6258.03|6258.03|6264.87|6264.87|6267.3|6267.3|6257.95|6257.95|0
1604660400000|2020-11-06 11:00:00|6266.67|6266.67|6279.69|6279.69|6279.69|6279.69|6266.67|6266.67|0
1604660700000|2020-11-06 11:05:00|6283.28|6283.28|6288.54|6288.54|6288.54|6288.54|6282.83|6282.83|0
1604661000000|2020-11-06 11:10:00|6289.17|6289.17|6285.06|6285.06|6289.26|6289.26|6283.86|6283.86|0
1604661300000|2020-11-06 11:15:00|6284.97|6284.97|6283.9|6283.9|6290.55|6290.55|6280.31|6280.31|0
1604661600000|2020-11-06 11:20:00|6285.7|6285.7|6290.66|6290.66|6290.66|6290.66|6284.95|6284.95|0
1604661900000|2020-11-06 11:25:00|6290.34|6290.34|6298.93|6298.93|6299.34|6299.34|6288.54|6288.54|0
1604662200000|2020-11-06 11:30:00|6299.84|6299.84|6295.14|6295.14|6300.29|6300.29|6294.69|6294.69|0
1604662500000|2020-11-06 11:35:00|6296.94|6296.94|6285.64|6285.64|6297.03|6297.03|6285.64|6285.64|0
1604662800000|2020-11-06 11:40:00|6287.44|6287.44|6283.75|6283.75|6287.44|6287.44|6283.75|6283.75|0
1604663100000|2020-11-06 11:45:00|6285.55|6285.55|6280.56|6280.56|6287.35|6287.35|6280.47|6280.47|0
1604663400000|2020-11-06 11:50:00|6280.65|6280.65|6274.45|6274.45|6280.65|6280.65|6273.46|6273.46|0
1604663700000|2020-11-06 11:55:00|6278.05|6278.05|6285.09|6285.09|6285.09|6285.09|6278.05|6278.05|0
1604664000000|2020-11-06 12:00:00|6285.33|6285.33|6283.79|6283.79|6285.33|6285.33|6283.79|6283.79|0
1604664300000|2020-11-06 12:05:00|6283.56|6283.56|6283.29|6283.29|6283.56|6283.56|6279.28|6279.28|0
1604664600000|2020-11-06 12:10:00|6281.49|6281.49|6279.76|6279.76|6281.55|6281.55|6279.76|6279.76|0
1604664900000|2020-11-06 12:15:00|6279.44|6279.44|6280.97|6280.97|6280.97|6280.97|6275.4|6275.4|0
1604665200000|2020-11-06 12:20:00|6281.06|6281.06|6278.11|6278.11|6281.15|6281.15|6270.63|6270.63|0
1604665500000|2020-11-06 12:25:00|6278.37|6278.37|6276.93|6276.93|6281.97|6281.97|6276.62|6276.62|0
1604665800000|2020-11-06 12:30:00|6276.25|6276.25|6274.72|6274.72|6276.25|6276.25|6272.83|6272.83|0
1604666100000|2020-11-06 12:35:00|6276.52|6276.52|6278.23|6278.23|6278.32|6278.32|6276.52|6276.52|0
1604666400000|2020-11-06 12:40:00|6272.83|6272.83|6273.36|6273.36|6276.34|6276.34|6272.75|6272.75|0
1604666700000|2020-11-06 12:45:00|6273.18|6273.18|6266.83|6266.83|6274.11|6274.11|6266.83|6266.83|0
1604667000000|2020-11-06 12:50:00|6268.63|6268.63|6261.54|6261.54|6268.63|6268.63|6261.54|6261.54|0
1604667300000|2020-11-06 12:55:00|6261.36|6261.36|6269.36|6269.36|6272.96|6272.96|6261.36|6261.36|0
1604667600000|2020-11-06 13:00:00|6269.1|6269.1|6270.58|6270.58|6270.58|6270.58|6266.72|6266.72|0
1604667900000|2020-11-06 13:05:00|6268.78|6268.78|6267.23|6267.23|6270.58|6270.58|6266.98|6266.98|0
1604668200000|2020-11-06 13:10:00|6269.03|6269.03|6268.48|6268.48|6269.47|6269.47|6267.23|6267.23|0
1604668500000|2020-11-06 13:15:00|6270.27|6270.27|6277.8|6277.8|6277.8|6277.8|6270.01|6270.01|0
1604668800000|2020-11-06 13:20:00|6278.24|6278.24|6284.55|6284.55|6284.55|6284.55|6276.44|6276.44|0
1604669100000|2020-11-06 13:25:00|6284.19|6284.19|6279.95|6279.95|6284.19|6284.19|6279.95|6279.95|0
1604669400000|2020-11-06 13:30:00|6280.58|6280.58|6309.49|6309.49|6309.49|6309.49|6280.58|6280.58|0
1604669700000|2020-11-06 13:35:00|6309.98|6309.98|6319.29|6319.29|6321.09|6321.09|6309.98|6309.98|0
1604670000000|2020-11-06 13:40:00|6321.09|6321.09|6335.66|6335.66|6338.4|6338.4|6321.09|6321.09|0
1604670300000|2020-11-06 13:45:00|6333.86|6333.86|6331.2|6331.2|6334.8|6334.8|6331.2|6331.2|0
1604670600000|2020-11-06 13:50:00|6334.8|6334.8|6348.33|6348.33|6366.41|6366.41|6334.8|6334.8|0
1604670900000|2020-11-06 13:55:00|6351.93|6351.93|6357.33|6357.33|6359.13|6359.13|6351.93|6351.93|0
1604671200000|2020-11-06 14:00:00|6362.73|6362.73|6372.21|6372.21|6372.21|6372.21|6360.93|6360.93|0
1604671500000|2020-11-06 14:05:00|6374.01|6374.01|6386.56|6386.56|6388.68|6388.68|6370.06|6370.06|0
1604671800000|2020-11-06 14:10:00|6391.96|6391.96|6399.82|6399.82|6400.32|6400.32|6386.3|6386.3|0
1604672100000|2020-11-06 14:15:00|6398.03|6398.03|6414.04|6414.04|6425.01|6425.01|6398.03|6398.03|0
1604672400000|2020-11-06 14:20:00|6413.86|6413.86|6417.46|6417.46|6417.46|6417.46|6406.04|6406.04|0
1604672700000|2020-11-06 14:25:00|6412.06|6412.06|6407.09|6407.09|6412.06|6412.06|6406.91|6406.91|0
1604673000000|2020-11-06 14:30:00|6405.3|6405.3|6391.94|6391.94|6405.3|6405.3|6378.9|6378.9|0
1604673300000|2020-11-06 14:35:00|6393.74|6393.74|6381.15|6381.15|6394.19|6394.19|6381.15|6381.15|0
1604673600000|2020-11-06 14:40:00|6379.36|6379.36|6372.59|6372.59|6382.95|6382.95|6372.16|6372.16|0
1604673900000|2020-11-06 14:45:00|6374.39|6374.39|6386.46|6386.46|6388.35|6388.35|6374.22|6374.22|0
1604674200000|2020-11-06 14:50:00|6386.37|6386.37|6402.56|6402.56|6402.56|6402.56|6386.06|6386.06|0
1604674500000|2020-11-06 14:55:00|6401.93|6401.93|6404.2|6404.2|6404.2|6404.2|6389.18|6389.18|0
1604674800000|2020-11-06 15:00:00|6407.8|6407.8|6418.06|6418.06|6427.05|6427.05|6404.2|6404.2|0
1604675100000|2020-11-06 15:05:00|6418.15|6418.15|6436.31|6436.31|6436.31|6436.31|6418.15|6418.15|0
1604675400000|2020-11-06 15:10:00|6438.11|6438.11|6447.05|6447.05|6450.6|6450.6|6436.53|6436.53|0
1604675700000|2020-11-06 15:15:00|6448.85|6448.85|6455.91|6455.91|6462.03|6462.03|6448.85|6448.85|0
1604676000000|2020-11-06 15:20:00|6452.31|6452.31|6430.9|6430.9|6452.31|6452.31|6430.58|6430.58|0
1604676300000|2020-11-06 15:25:00|6423.7|6423.7|6421.64|6421.64|6425.5|6425.5|6419.84|6419.84|0
1604676600000|2020-11-06 15:30:00|6421.82|6421.82|6403.54|6403.54|6421.82|6421.82|6401.75|6401.75|0
1604676900000|2020-11-06 15:35:00|6405.34|6405.34|6402.66|6402.66|6409.86|6409.86|6402.66|6402.66|0
1604677200000|2020-11-06 15:40:00|6399.06|6399.06|6405.81|6405.81|6408.06|6408.06|6399.06|6399.06|0
1604677500000|2020-11-06 15:45:00|6404.02|6404.02|6398.89|6398.89|6405.81|6405.81|6394.97|6394.97|0
1604677800000|2020-11-06 15:50:00|6400.68|6400.68|6393.49|6393.49|6400.68|6400.68|6391.2|6391.2|0
1604678100000|2020-11-06 15:55:00|6395.29|6395.29|6361.67|6361.67|6396.14|6396.14|6359.17|6359.17|0
1604678400000|2020-11-06 16:00:00|6363.47|6363.47|6374.02|6374.02|6375.82|6375.82|6356.27|6356.27|0
1604678700000|2020-11-06 16:05:00|6375.82|6375.82|6380.18|6380.18|6383.53|6383.53|6372.74|6372.74|0
1604679000000|2020-11-06 16:10:00|6378.38|6378.38|6362.27|6362.27|6378.38|6378.38|6360.16|6360.16|0
1604679300000|2020-11-06 16:15:00|6361.65|6361.65|6353.2|6353.2|6362.27|6362.27|6351.4|6351.4|0
1604679600000|2020-11-06 16:20:00|6353.11|6353.11|6336.42|6336.42|6353.36|6353.36|6327.47|6327.47|0
1604679900000|2020-11-06 16:25:00|6334.62|6334.62|6330.27|6330.27|6344.02|6344.02|6326.81|6326.81|0
1604909700000|2020-11-09 08:15:00|6436.14|6436.14|6449.82|6449.82|6449.82|6449.82|6429.67|6429.67|0
1604910000000|2020-11-09 08:20:00|6449.55|6449.55|6452.02|6452.02|6462.82|6462.82|6447.44|6447.44|0
1604910300000|2020-11-09 08:25:00|6452.34|6452.34|6436.98|6436.98|6454.3|6454.3|6433.47|6433.47|0
1604910600000|2020-11-09 08:30:00|6436.8|6436.8|6434.16|6434.16|6437.5|6437.5|6431.48|6431.48|0
1604910900000|2020-11-09 08:35:00|6434.9|6434.9|6446.64|6446.64|6448.44|6448.44|6433.55|6433.55|0
1604911200000|2020-11-09 08:40:00|6446.55|6446.55|6444.19|6444.19|6447.41|6447.41|6439.16|6439.16|0
1604911500000|2020-11-09 08:45:00|6442.93|6442.93|6443.32|6443.32|6446.92|6446.92|6442.4|6442.4|0
1604911800000|2020-11-09 08:50:00|6443.87|6443.87|6440.19|6440.19|6449.54|6449.54|6438.39|6438.39|0
1604912100000|2020-11-09 08:55:00|6438.39|6438.39|6415.69|6415.69|6440.19|6440.19|6410.29|6410.29|0
1604912400000|2020-11-09 09:00:00|6417.49|6417.49|6407.87|6407.87|6417.49|6417.49|6404.27|6404.27|0
1604912700000|2020-11-09 09:05:00|6402.47|6402.47|6407.24|6407.24|6414.44|6414.44|6401.85|6401.85|0
1604913000000|2020-11-09 09:10:00|6407|6407|6417.79|6417.79|6417.79|6417.79|6407|6407|0
1604913300000|2020-11-09 09:15:00|6419.59|6419.59|6415.64|6415.64|6423.19|6423.19|6415.64|6415.64|0
1604913600000|2020-11-09 09:20:00|6417.44|6417.44|6409.2|6409.2|6420.59|6420.59|6405.28|6405.28|0
1604913900000|2020-11-09 09:25:00|6405.6|6405.6|6392.35|6392.35|6405.6|6405.6|6392.35|6392.35|0
1604914200000|2020-11-09 09:30:00|6395.94|6395.94|6390.69|6390.69|6395.94|6395.94|6386.95|6386.95|0
1604914500000|2020-11-09 09:35:00|6391.92|6391.92|6390.12|6390.12|6395.52|6395.52|6386.53|6386.53|0
1604914800000|2020-11-09 09:40:00|6388.76|6388.76|6382.13|6382.13|6390.56|6390.56|6381.5|6381.5|0
1604915100000|2020-11-09 09:45:00|6383.93|6383.93|6375.56|6375.56|6385.73|6385.73|6371.96|6371.96|0
1604915400000|2020-11-09 09:50:00|6379.15|6379.15|6378.84|6378.84|6384.55|6384.55|6378.84|6378.84|0
1604915700000|2020-11-09 09:55:00|6380.64|6380.64|6369.73|6369.73|6380.64|6380.64|6369.73|6369.73|0
1604916000000|2020-11-09 10:00:00|6371.53|6371.53|6381.67|6381.67|6381.67|6381.67|6371.53|6371.53|0
1604916300000|2020-11-09 10:05:00|6381.85|6381.85|6378.17|6378.17|6381.85|6381.85|6378.17|6378.17|0
1604916600000|2020-11-09 10:10:00|6376.37|6376.37|6383.79|6383.79|6385.59|6385.59|6374.57|6374.57|0
1604916900000|2020-11-09 10:15:00|6385.84|6385.84|6388.57|6388.57|6391.69|6391.69|6380.89|6380.89|0
1604917200000|2020-11-09 10:20:00|6381.37|6381.37|6381.57|6381.57|6381.57|6381.57|6377.77|6377.77|0
1604917500000|2020-11-09 10:25:00|6383.37|6383.37|6370.15|6370.15|6383.37|6383.37|6362.96|6362.96|0
1604917800000|2020-11-09 10:30:00|6371.95|6371.95|6373.84|6373.84|6373.84|6373.84|6370.15|6370.15|0
1604918100000|2020-11-09 10:35:00|6370.24|6370.24|6370.33|6370.33|6372.98|6372.98|6370.24|6370.24|0
1604918400000|2020-11-09 10:40:00|6371.27|6371.27|6372.2|6372.2|6372.2|6372.2|6366.8|6366.8|0
1604918700000|2020-11-09 10:45:00|6371.88|6371.88|6373.23|6373.23|6375.48|6375.48|6367.83|6367.83|0
1604919000000|2020-11-09 10:50:00|6371.43|6371.43|6374.16|6374.16|6374.16|6374.16|6369.63|6369.63|0
1604919300000|2020-11-09 10:55:00|6374.53|6374.53|6371.55|6371.55|6380.53|6380.53|6369.82|6369.82|0
1604919600000|2020-11-09 11:00:00|6372.69|6372.69|6372.39|6372.39|6376.3|6376.3|6369.19|6369.19|0
1604919900000|2020-11-09 11:05:00|6370.59|6370.59|6358.36|6358.36|6370.59|6370.59|6358.36|6358.36|0
1604920200000|2020-11-09 11:10:00|6361.96|6361.96|6358.47|6358.47|6361.96|6361.96|6355.44|6355.44|0
1604920500000|2020-11-09 11:15:00|6362.07|6362.07|6360.29|6360.29|6362.07|6362.07|6358.13|6358.13|0
1604920800000|2020-11-09 11:20:00|6360.2|6360.2|6363.22|6363.22|6365.28|6365.28|6358.4|6358.4|0
1604921100000|2020-11-09 11:25:00|6363.39|6363.39|6362.9|6362.9|6366.99|6366.99|6361.1|6361.1|0
1604921400000|2020-11-09 11:30:00|6364.7|6364.7|6359.3|6359.3|6364.7|6364.7|6355.71|6355.71|0
1604921700000|2020-11-09 11:35:00|6357.51|6357.51|6353.19|6353.19|6357.51|6357.51|6352.11|6352.11|0
1604922000000|2020-11-09 11:40:00|6354.99|6354.99|6354.72|6354.72|6355.44|6355.44|6353.55|6353.55|0
1604922300000|2020-11-09 11:45:00|6358.32|6358.32|6460.23|6460.23|6461.56|6461.56|6358.32|6358.32|0
1604922600000|2020-11-09 11:50:00|6462.03|6462.03|6497.89|6497.89|6532.15|6532.15|6462.03|6462.03|0
1604922900000|2020-11-09 11:55:00|6494.29|6494.29|6557.76|6557.76|6626.91|6626.91|6493.44|6493.44|0
1604923200000|2020-11-09 12:00:00|6555.96|6555.96|6581.55|6581.55|6597.02|6597.02|6547.21|6547.21|0
1604923500000|2020-11-09 12:05:00|6572.56|6572.56|6614.92|6614.92|6614.92|6614.92|6568.78|6568.78|0
1604923800000|2020-11-09 12:10:00|6618.52|6618.52|6652.37|6652.37|6668.79|6668.79|6614.82|6614.82|0
1604924100000|2020-11-09 12:15:00|6655.96|6655.96|6630.53|6630.53|6695.51|6695.51|6630.53|6630.53|0
1604924400000|2020-11-09 12:20:00|6625.13|6625.13|6633.54|6633.54|6644.99|6644.99|6606.32|6606.32|0
1604924700000|2020-11-09 12:25:00|6637.14|6637.14|6606.23|6606.23|6639.32|6639.32|6606.23|6606.23|0
1604925000000|2020-11-09 12:30:00|6606.14|6606.14|6541.41|6541.41|6618.02|6618.02|6537.82|6537.82|0
1604925300000|2020-11-09 12:35:00|6548.3|6548.3|6599.33|6599.33|6601.13|6601.13|6548.3|6548.3|0
1604925600000|2020-11-09 12:40:00|6608.32|6608.32|6562.39|6562.39|6615.27|6615.27|6558.59|6558.59|0
1604925900000|2020-11-09 12:45:00|6557|6557|6562.93|6562.93|6569.68|6569.68|6542.26|6542.26|0
1604926200000|2020-11-09 12:50:00|6566.53|6566.53|6575.09|6575.09|6581.92|6581.92|6559.53|6559.53|0
1604926500000|2020-11-09 12:55:00|6566.09|6566.09|6556.78|6556.78|6569.06|6569.06|6554.98|6554.98|0
1604926800000|2020-11-09 13:00:00|6562.18|6562.18|6543.35|6543.35|6563.12|6563.12|6537.95|6537.95|0
1604927100000|2020-11-09 13:05:00|6545.15|6545.15|6568.85|6568.85|6571.46|6571.46|6545.15|6545.15|0
1604927400000|2020-11-09 13:10:00|6567.05|6567.05|6563.14|6563.14|6569.11|6569.11|6551.4|6551.4|0
1604927700000|2020-11-09 13:15:00|6563.85|6563.85|6558.18|6558.18|6564.68|6564.68|6552.3|6552.3|0
1604928000000|2020-11-09 13:20:00|6554.58|6554.58|6538.81|6538.81|6559.41|6559.41|6535.21|6535.21|0
1604928300000|2020-11-09 13:25:00|6539.55|6539.55|6547.2|6547.2|6558.69|6558.69|6538.91|6538.91|0
1604928600000|2020-11-09 13:30:00|6545.4|6545.4|6567.36|6567.36|6567.36|6567.36|6542.79|6542.79|0
1604928900000|2020-11-09 13:35:00|6563.76|6563.76|6554.76|6554.76|6570.14|6570.14|6551.16|6551.16|0
1604929200000|2020-11-09 13:40:00|6556.56|6556.56|6545.33|6545.33|6569.9|6569.9|6545.33|6545.33|0
1604929500000|2020-11-09 13:45:00|6532.74|6532.74|6546.03|6546.03|6546.03|6546.03|6519.48|6519.48|0
1604929800000|2020-11-09 13:50:00|6542.44|6542.44|6557.79|6557.79|6569.96|6569.96|6542.44|6542.44|0
1604930100000|2020-11-09 13:55:00|6555.99|6555.99|6560.47|6560.47|6578.2|6578.2|6553.73|6553.73|0
1604930400000|2020-11-09 14:00:00|6558.67|6558.67|6576.68|6576.68|6576.68|6576.68|6556.88|6556.88|0
1604930700000|2020-11-09 14:05:00|6576.18|6576.18|6602.26|6602.26|6604.55|6604.55|6572.59|6572.59|0
1604931000000|2020-11-09 14:10:00|6591.46|6591.46|6563.17|6563.17|6591.46|6591.46|6562.92|6562.92|0
1604931300000|2020-11-09 14:15:00|6564.97|6564.97|6557.84|6557.84|6567.28|6567.28|6552.49|6552.49|0
1604931600000|2020-11-09 14:20:00|6559.64|6559.64|6547.39|6547.39|6561.11|6561.11|6543.44|6543.44|0
1604931900000|2020-11-09 14:25:00|6545.59|6545.59|6553.96|6553.96|6566.49|6566.49|6544.08|6544.08|0
1604932200000|2020-11-09 14:30:00|6557.56|6557.56|6568.19|6568.19|6588.26|6588.26|6550.36|6550.36|0
1604932500000|2020-11-09 14:35:00|6566.39|6566.39|6556.64|6556.64|6582.86|6582.86|6553.04|6553.04|0
1604932800000|2020-11-09 14:40:00|6558.44|6558.44|6548.41|6548.41|6567.43|6567.43|6548.1|6548.1|0
1604933100000|2020-11-09 14:45:00|6550.21|6550.21|6572.98|6572.98|6574.78|6574.78|6550.21|6550.21|0
1604933400000|2020-11-09 14:50:00|6574.78|6574.78|6542.67|6542.67|6574.78|6574.78|6540.73|6540.73|0
1604933700000|2020-11-09 14:55:00|6542.44|6542.44|6522.07|6522.07|6545.05|6545.05|6514.92|6514.92|0
1604934000000|2020-11-09 15:00:00|6523.87|6523.87|6598.17|6598.17|6599.06|6599.06|6523.87|6523.87|0
1604934300000|2020-11-09 15:05:00|6596.38|6596.38|6558.52|6558.52|6607.26|6607.26|6558.52|6558.52|0
1604934600000|2020-11-09 15:10:00|6551.32|6551.32|6576.98|6576.98|6582.62|6582.62|6547.55|6547.55|0
1604934900000|2020-11-09 15:15:00|6575.18|6575.18|6558.23|6558.23|6575.18|6575.18|6549.57|6549.57|0
1604935200000|2020-11-09 15:20:00|6563.62|6563.62|6524.88|6524.88|6563.62|6563.62|6524.88|6524.88|0
1604935500000|2020-11-09 15:25:00|6526.67|6526.67|6507.98|6507.98|6526.67|6526.67|6506.46|6506.46|0
1604935800000|2020-11-09 15:30:00|6509.78|6509.78|6517.29|6517.29|6530.8|6530.8|6505.9|6505.9|0
1604936100000|2020-11-09 15:35:00|6517.38|6517.38|6500.81|6500.81|6522.47|6522.47|6495.46|6495.46|0
1604936400000|2020-11-09 15:40:00|6500.54|6500.54|6493.72|6493.72|6509.54|6509.54|6484.55|6484.55|0
1604936700000|2020-11-09 15:45:00|6494.07|6494.07|6480.42|6480.42|6494.97|6494.97|6474.78|6474.78|0
1604937000000|2020-11-09 15:50:00|6482.22|6482.22|6464.78|6464.78|6487.7|6487.7|6464.61|6464.61|0
1604937300000|2020-11-09 15:55:00|6466.13|6466.13|6463.46|6463.46|6471.62|6471.62|6453.23|6453.23|0
1604937600000|2020-11-09 16:00:00|6459.86|6459.86|6446.83|6446.83|6465.93|6465.93|6445.03|6445.03|0
1604937900000|2020-11-09 16:05:00|6448.63|6448.63|6474.77|6474.77|6474.77|6474.77|6442.88|6442.88|0
1604938200000|2020-11-09 16:10:00|6474.95|6474.95|6454.95|6454.95|6476.97|6476.97|6444.46|6444.46|0
1604938500000|2020-11-09 16:15:00|6454.63|6454.63|6452.58|6452.58|6470.37|6470.37|6448.49|6448.49|0
1604938800000|2020-11-09 16:20:00|6453.26|6453.26|6462.73|6462.73|6462.73|6462.73|6442.1|6442.1|0
1604939100000|2020-11-09 16:25:00|6463.09|6463.09|6431.06|6431.06|6467.51|6467.51|6430.88|6430.88|0
1604996100000|2020-11-10 08:15:00|6462.26|6462.26|6450.81|6450.81|6467.66|6467.66|6426.45|6426.45|0
1604996400000|2020-11-10 08:20:00|6449.01|6449.01|6496.77|6496.77|6516.56|6516.56|6449.01|6449.01|0
1604996700000|2020-11-10 08:25:00|6498.57|6498.57|6519.17|6519.17|6519.26|6519.26|6494.97|6494.97|0
1604997000000|2020-11-10 08:30:00|6519.48|6519.48|6480.23|6480.23|6519.48|6519.48|6474.52|6474.52|0
1604997300000|2020-11-10 08:35:00|6485.62|6485.62|6475.24|6475.24|6485.62|6485.62|6462.52|6462.52|0
1604997600000|2020-11-10 08:40:00|6477.04|6477.04|6471.44|6471.44|6482.44|6482.44|6464.42|6464.42|0
1604997900000|2020-11-10 08:45:00|6467.84|6467.84|6488.14|6488.14|6491.77|6491.77|6467.84|6467.84|0
1604998200000|2020-11-10 08:50:00|6489.94|6489.94|6481.21|6481.21|6497.04|6497.04|6478.35|6478.35|0
1604998500000|2020-11-10 08:55:00|6483.01|6483.01|6497.85|6497.85|6498.04|6498.04|6477.44|6477.44|0
1604998800000|2020-11-10 09:00:00|6492.46|6492.46|6506.56|6506.56|6516.28|6516.28|6490.48|6490.48|0
1604999100000|2020-11-10 09:05:00|6506.83|6506.83|6505.54|6505.54|6506.83|6506.83|6488.03|6488.03|0
1604999400000|2020-11-10 09:10:00|6505.63|6505.63|6515.08|6515.08|6518.19|6518.19|6505.63|6505.63|0
1604999700000|2020-11-10 09:15:00|6516.88|6516.88|6535.98|6535.98|6537.78|6537.78|6516.88|6516.88|0
1605000000000|2020-11-10 09:20:00|6534.18|6534.18|6550.23|6550.23|6550.23|6550.23|6534.18|6534.18|0
1605000300000|2020-11-10 09:25:00|6553.83|6553.83|6566.74|6566.74|6574.24|6574.24|6550.23|6550.23|0
1605000600000|2020-11-10 09:30:00|6568.54|6568.54|6547.4|6547.4|6574.97|6574.97|6545.6|6545.6|0
1605000900000|2020-11-10 09:35:00|6546.9|6546.9|6535.39|6535.39|6552.3|6552.3|6535.39|6535.39|0
1605001200000|2020-11-10 09:40:00|6533.59|6533.59|6536.16|6536.16|6542.59|6542.59|6525.1|6525.1|0
1605001500000|2020-11-10 09:45:00|6535.17|6535.17|6558.3|6558.3|6558.3|6558.3|6535.17|6535.17|0
1605001800000|2020-11-10 09:50:00|6560.1|6560.1|6562.33|6562.33|6567.51|6567.51|6548.47|6548.47|0
1605002100000|2020-11-10 09:55:00|6564.13|6564.13|6574.43|6574.43|6585.13|6585.13|6562.33|6562.33|0
1605002400000|2020-11-10 10:00:00|6574.65|6574.65|6587.38|6587.38|6591.42|6591.42|6559.22|6559.22|0
1605002700000|2020-11-10 10:05:00|6590.98|6590.98|6587.68|6587.68|6590.98|6590.98|6574.3|6574.3|0
1605003000000|2020-11-10 10:10:00|6583.77|6583.77|6582.02|6582.02|6601.08|6601.08|6582.02|6582.02|0
1605003300000|2020-11-10 10:15:00|6574.82|6574.82|6591.64|6591.64|6591.73|6591.73|6570.42|6570.42|0
1605003600000|2020-11-10 10:20:00|6595.24|6595.24|6600.08|6600.08|6614.84|6614.84|6591.64|6591.64|0
1605003900000|2020-11-10 10:25:00|6603.68|6603.68|6618.99|6618.99|6620.55|6620.55|6603.24|6603.24|0
1605004200000|2020-11-10 10:30:00|6613.59|6613.59|6622.95|6622.95|6630.14|6630.14|6610.81|6610.81|0
1605004500000|2020-11-10 10:35:00|6624.74|6624.74|6620.06|6620.06|6629.15|6629.15|6615.66|6615.66|0
1605004800000|2020-11-10 10:40:00|6623.66|6623.66|6611.41|6611.41|6623.75|6623.75|6607.82|6607.82|0
1605005100000|2020-11-10 10:45:00|6611.1|6611.1|6590.89|6590.89|6614.65|6614.65|6590.89|6590.89|0
1605005400000|2020-11-10 10:50:00|6591.8|6591.8|6601.66|6601.66|6605.26|6605.26|6584.99|6584.99|0
1605005700000|2020-11-10 10:55:00|6603.46|6603.46|6607.23|6607.23|6612.63|6612.63|6601.84|6601.84|0
1605006000000|2020-11-10 11:00:00|6607.06|6607.06|6632.84|6632.84|6632.84|6632.84|6605.94|6605.94|0
1605006300000|2020-11-10 11:05:00|6629.24|6629.24|6647.76|6647.76|6647.76|6647.76|6629.24|6629.24|0
1605006600000|2020-11-10 11:10:00|6647.85|6647.85|6649.06|6649.06|6656.03|6656.03|6645.24|6645.24|0
1605006900000|2020-11-10 11:15:00|6648.74|6648.74|6641.1|6641.1|6653.71|6653.71|6641.1|6641.1|0
1605007200000|2020-11-10 11:20:00|6642.89|6642.89|6630.57|6630.57|6647.16|6647.16|6630.57|6630.57|0
1605007500000|2020-11-10 11:25:00|6632.37|6632.37|6617.04|6617.04|6633.87|6633.87|6613.03|6613.03|0
1605007800000|2020-11-10 11:30:00|6615.24|6615.24|6629.36|6629.36|6629.36|6629.36|6610.48|6610.48|0
1605008100000|2020-11-10 11:35:00|6627.56|6627.56|6635.6|6635.6|6635.6|6635.6|6625.03|6625.03|0
1605008400000|2020-11-10 11:40:00|6641|6641|6616.22|6616.22|6642.8|6642.8|6614.37|6614.37|0
1605008700000|2020-11-10 11:45:00|6609.03|6609.03|6587.67|6587.67|6609.39|6609.39|6587.67|6587.67|0
1605009000000|2020-11-10 11:50:00|6589.47|6589.47|6576.67|6576.67|6589.47|6589.47|6571.38|6571.38|0
1605009300000|2020-11-10 11:55:00|6574.87|6574.87|6579.09|6579.09|6579.22|6579.22|6566.27|6566.27|0
1605009600000|2020-11-10 12:00:00|6580.89|6580.89|6592.51|6592.51|6594.97|6594.97|6580.54|6580.54|0
1605009900000|2020-11-10 12:05:00|6592.2|6592.2|6596.15|6596.15|6603.35|6603.35|6588.24|6588.24|0
1605010200000|2020-11-10 12:10:00|6594.35|6594.35|6583.73|6583.73|6594.71|6594.71|6572.94|6572.94|0
1605010500000|2020-11-10 12:15:00|6583.11|6583.11|6570.06|6570.06|6583.11|6583.11|6566.37|6566.37|0
1605010800000|2020-11-10 12:20:00|6571.86|6571.86|6560.89|6560.89|6573.57|6573.57|6559.27|6559.27|0
1605011100000|2020-11-10 12:25:00|6559.09|6559.09|6564.67|6564.67|6566.51|6566.51|6556.47|6556.47|0
1605011400000|2020-11-10 12:30:00|6566.47|6566.47|6573.53|6573.53|6573.62|6573.62|6556.98|6556.98|0
1605011700000|2020-11-10 12:35:00|6569.93|6569.93|6587.17|6587.17|6587.17|6587.17|6569.93|6569.93|0
1605012000000|2020-11-10 12:40:00|6588.97|6588.97|6587.16|6587.16|6590.77|6590.77|6585.2|6585.2|0
1605012300000|2020-11-10 12:45:00|6586.99|6586.99|6576.77|6576.77|6589.28|6589.28|6571.29|6571.29|0
1605012600000|2020-11-10 12:50:00|6574.97|6574.97|6579.69|6579.69|6583.28|6583.28|6572.49|6572.49|0
1605012900000|2020-11-10 12:55:00|6580|6580|6568.36|6568.36|6580.85|6580.85|6568.36|6568.36|0
1605013200000|2020-11-10 13:00:00|6568.54|6568.54|6547.86|6547.86|6570.34|6570.34|6543.58|6543.58|0
1605013500000|2020-11-10 13:05:00|6548.04|6548.04|6549.11|6549.11|6553.39|6553.39|6541.24|6541.24|0
1605013800000|2020-11-10 13:10:00|6550.9|6550.9|6551.12|6551.12|6552.92|6552.92|6541.37|6541.37|0
1605014100000|2020-11-10 13:15:00|6549.32|6549.32|6563.14|6563.14|6565.6|6565.6|6547.35|6547.35|0
1605014400000|2020-11-10 13:20:00|6564.94|6564.94|6572.4|6572.4|6572.58|6572.58|6564.94|6564.94|0
1605014700000|2020-11-10 13:25:00|6579.6|6579.6|6573.88|6573.88|6579.6|6579.6|6565.79|6565.79|0
1605015000000|2020-11-10 13:30:00|6575.68|6575.68|6552.3|6552.3|6575.68|6575.68|6552.3|6552.3|0
1605015300000|2020-11-10 13:35:00|6550.51|6550.51|6552.57|6552.57|6554.37|6554.37|6546.91|6546.91|0
1605015600000|2020-11-10 13:40:00|6548.97|6548.97|6552.65|6552.65|6552.65|6552.65|6547.17|6547.17|0
1605015900000|2020-11-10 13:45:00|6554.45|6554.45|6560.32|6560.32|6562.62|6562.62|6554.45|6554.45|0
1605016200000|2020-11-10 13:50:00|6562.12|6562.12|6566.98|6566.98|6571.98|6571.98|6562.12|6562.12|0
1605016500000|2020-11-10 13:55:00|6568.78|6568.78|6574.23|6574.23|6583.23|6583.23|6568.78|6568.78|0
1605016800000|2020-11-10 14:00:00|6572.43|6572.43|6568.55|6568.55|6572.43|6572.43|6564.78|6564.78|0
1605017100000|2020-11-10 14:05:00|6570.35|6570.35|6564.33|6564.33|6574.4|6574.4|6560.73|6560.73|0
1605017400000|2020-11-10 14:10:00|6562.53|6562.53|6568.2|6568.2|6573.72|6573.72|6562.53|6562.53|0
1605017700000|2020-11-10 14:15:00|6573.6|6573.6|6558.96|6558.96|6573.6|6573.6|6558.96|6558.96|0
1605018000000|2020-11-10 14:20:00|6558.65|6558.65|6571.38|6571.38|6571.96|6571.96|6558.65|6558.65|0
1605018300000|2020-11-10 14:25:00|6571.07|6571.07|6585.6|6585.6|6585.6|6585.6|6565.17|6565.17|0
1605018600000|2020-11-10 14:30:00|6587.39|6587.39|6594.26|6594.26|6605.87|6605.87|6575.74|6575.74|0
1605018900000|2020-11-10 14:35:00|6587.07|6587.07|6599.97|6599.97|6603.57|6603.57|6583.29|6583.29|0
1605019200000|2020-11-10 14:40:00|6596.38|6596.38|6600.39|6600.39|6603.75|6603.75|6594.08|6594.08|0
1605019500000|2020-11-10 14:45:00|6601.53|6601.53|6608.37|6608.37|6608.37|6608.37|6598.51|6598.51|0
1605019800000|2020-11-10 14:50:00|6610.17|6610.17|6614.89|6614.89|6619.57|6619.57|6607.47|6607.47|0
1605020100000|2020-11-10 14:55:00|6616.69|6616.69|6646.23|6646.23|6646.23|6646.23|6616.69|6616.69|0
1605020400000|2020-11-10 15:00:00|6648.03|6648.03|6643.74|6643.74|6654.94|6654.94|6637.92|6637.92|0
1605020700000|2020-11-10 15:05:00|6641.94|6641.94|6627.87|6627.87|6643.74|6643.74|6618.78|6618.78|0
1605021000000|2020-11-10 15:10:00|6627.96|6627.96|6645.21|6645.21|6648.77|6648.77|6627.96|6627.96|0
1605021300000|2020-11-10 15:15:00|6644.89|6644.89|6655.04|6655.04|6658.64|6658.64|6643.64|6643.64|0
1605021600000|2020-11-10 15:20:00|6654.72|6654.72|6640.81|6640.81|6658.32|6658.32|6638.8|6638.8|0
1605021900000|2020-11-10 15:25:00|6640.9|6640.9|6638.11|6638.11|6645.21|6645.21|6633.7|6633.7|0
1605022200000|2020-11-10 15:30:00|6639.9|6639.9|6633.91|6633.91|6639.9|6639.9|6623.17|6623.17|0
1605022500000|2020-11-10 15:35:00|6632.11|6632.11|6617.63|6617.63|6639.3|6639.3|6617.63|6617.63|0
1605022800000|2020-11-10 15:40:00|6615.83|6615.83|6611.29|6611.29|6619.74|6619.74|6605.04|6605.04|0
1605023100000|2020-11-10 15:45:00|6613.09|6613.09|6646.19|6646.19|6646.19|6646.19|6613.09|6613.09|0
1605023400000|2020-11-10 15:50:00|6644.39|6644.39|6668.72|6668.72|6674.39|6674.39|6644.39|6644.39|0
1605023700000|2020-11-10 15:55:00|6668.8|6668.8|6672.91|6672.91|6679.83|6679.83|6668.8|6668.8|0
1605024000000|2020-11-10 16:00:00|6672.59|6672.59|6693.35|6693.35|6693.35|6693.35|6668.9|6668.9|0
1605024300000|2020-11-10 16:05:00|6693.54|6693.54|6700.73|6700.73|6705.23|6705.23|6688.14|6688.14|0
1605024600000|2020-11-10 16:10:00|6700.82|6700.82|6721.57|6721.57|6721.65|6721.65|6698.62|6698.62|0
1605024900000|2020-11-10 16:15:00|6721.79|6721.79|6707.59|6707.59|6721.79|6721.79|6703.14|6703.14|0
1605025200000|2020-11-10 16:20:00|6707.68|6707.68|6704.32|6704.32|6715.45|6715.45|6702.34|6702.34|0
1605025500000|2020-11-10 16:25:00|6706.12|6706.12|6681.19|6681.19|6709.62|6709.62|6680.8|6680.8|0
1604996100000|2020-11-10 08:15:00|6462.26|6462.26|6450.81|6450.81|6467.66|6467.66|6426.45|6426.45|0
1604996400000|2020-11-10 08:20:00|6449.01|6449.01|6496.77|6496.77|6516.56|6516.56|6449.01|6449.01|0
1604996700000|2020-11-10 08:25:00|6498.57|6498.57|6519.17|6519.17|6519.26|6519.26|6494.97|6494.97|0
1604997000000|2020-11-10 08:30:00|6519.48|6519.48|6480.23|6480.23|6519.48|6519.48|6474.52|6474.52|0
1604997300000|2020-11-10 08:35:00|6485.62|6485.62|6475.24|6475.24|6485.62|6485.62|6462.52|6462.52|0
1604997600000|2020-11-10 08:40:00|6477.04|6477.04|6471.44|6471.44|6482.44|6482.44|6464.42|6464.42|0
1604997900000|2020-11-10 08:45:00|6467.84|6467.84|6488.14|6488.14|6491.77|6491.77|6467.84|6467.84|0
1604998200000|2020-11-10 08:50:00|6489.94|6489.94|6481.21|6481.21|6497.04|6497.04|6478.35|6478.35|0
1604998500000|2020-11-10 08:55:00|6483.01|6483.01|6497.85|6497.85|6498.04|6498.04|6477.44|6477.44|0
1604998800000|2020-11-10 09:00:00|6492.46|6492.46|6506.56|6506.56|6516.28|6516.28|6490.48|6490.48|0
1604999100000|2020-11-10 09:05:00|6506.83|6506.83|6505.54|6505.54|6506.83|6506.83|6488.03|6488.03|0
1604999400000|2020-11-10 09:10:00|6505.63|6505.63|6515.08|6515.08|6518.19|6518.19|6505.63|6505.63|0
1604999700000|2020-11-10 09:15:00|6516.88|6516.88|6535.98|6535.98|6537.78|6537.78|6516.88|6516.88|0
1605000000000|2020-11-10 09:20:00|6534.18|6534.18|6550.23|6550.23|6550.23|6550.23|6534.18|6534.18|0
1605000300000|2020-11-10 09:25:00|6553.83|6553.83|6566.74|6566.74|6574.24|6574.24|6550.23|6550.23|0
1605000600000|2020-11-10 09:30:00|6568.54|6568.54|6547.4|6547.4|6574.97|6574.97|6545.6|6545.6|0
1605000900000|2020-11-10 09:35:00|6546.9|6546.9|6535.39|6535.39|6552.3|6552.3|6535.39|6535.39|0
1605001200000|2020-11-10 09:40:00|6533.59|6533.59|6536.16|6536.16|6542.59|6542.59|6525.1|6525.1|0
1605001500000|2020-11-10 09:45:00|6535.17|6535.17|6558.3|6558.3|6558.3|6558.3|6535.17|6535.17|0
1605001800000|2020-11-10 09:50:00|6560.1|6560.1|6562.33|6562.33|6567.51|6567.51|6548.47|6548.47|0
1605002100000|2020-11-10 09:55:00|6564.13|6564.13|6574.43|6574.43|6585.13|6585.13|6562.33|6562.33|0
1605002400000|2020-11-10 10:00:00|6574.65|6574.65|6587.38|6587.38|6591.42|6591.42|6559.22|6559.22|0
1605002700000|2020-11-10 10:05:00|6590.98|6590.98|6587.68|6587.68|6590.98|6590.98|6574.3|6574.3|0
1605003000000|2020-11-10 10:10:00|6583.77|6583.77|6582.02|6582.02|6601.08|6601.08|6582.02|6582.02|0
1605003300000|2020-11-10 10:15:00|6574.82|6574.82|6591.64|6591.64|6591.73|6591.73|6570.42|6570.42|0
1605003600000|2020-11-10 10:20:00|6595.24|6595.24|6600.08|6600.08|6614.84|6614.84|6591.64|6591.64|0
1605003900000|2020-11-10 10:25:00|6603.68|6603.68|6618.99|6618.99|6620.55|6620.55|6603.24|6603.24|0
1605004200000|2020-11-10 10:30:00|6613.59|6613.59|6622.95|6622.95|6630.14|6630.14|6610.81|6610.81|0
1605004500000|2020-11-10 10:35:00|6624.74|6624.74|6620.06|6620.06|6629.15|6629.15|6615.66|6615.66|0
1605004800000|2020-11-10 10:40:00|6623.66|6623.66|6611.41|6611.41|6623.75|6623.75|6607.82|6607.82|0
1605005100000|2020-11-10 10:45:00|6611.1|6611.1|6590.89|6590.89|6614.65|6614.65|6590.89|6590.89|0
1605005400000|2020-11-10 10:50:00|6591.8|6591.8|6601.66|6601.66|6605.26|6605.26|6584.99|6584.99|0
1605005700000|2020-11-10 10:55:00|6603.46|6603.46|6607.23|6607.23|6612.63|6612.63|6601.84|6601.84|0
1605006000000|2020-11-10 11:00:00|6607.06|6607.06|6632.84|6632.84|6632.84|6632.84|6605.94|6605.94|0
1605006300000|2020-11-10 11:05:00|6629.24|6629.24|6647.76|6647.76|6647.76|6647.76|6629.24|6629.24|0
1605006600000|2020-11-10 11:10:00|6647.85|6647.85|6649.06|6649.06|6656.03|6656.03|6645.24|6645.24|0
1605006900000|2020-11-10 11:15:00|6648.74|6648.74|6641.1|6641.1|6653.71|6653.71|6641.1|6641.1|0
1605007200000|2020-11-10 11:20:00|6642.89|6642.89|6630.57|6630.57|6647.16|6647.16|6630.57|6630.57|0
1605007500000|2020-11-10 11:25:00|6632.37|6632.37|6617.04|6617.04|6633.87|6633.87|6613.03|6613.03|0
1605007800000|2020-11-10 11:30:00|6615.24|6615.24|6629.36|6629.36|6629.36|6629.36|6610.48|6610.48|0
1605008100000|2020-11-10 11:35:00|6627.56|6627.56|6635.6|6635.6|6635.6|6635.6|6625.03|6625.03|0
1605008400000|2020-11-10 11:40:00|6641|6641|6616.22|6616.22|6642.8|6642.8|6614.37|6614.37|0
1605008700000|2020-11-10 11:45:00|6609.03|6609.03|6587.67|6587.67|6609.39|6609.39|6587.67|6587.67|0
1605009000000|2020-11-10 11:50:00|6589.47|6589.47|6576.67|6576.67|6589.47|6589.47|6571.38|6571.38|0
1605009300000|2020-11-10 11:55:00|6574.87|6574.87|6579.09|6579.09|6579.22|6579.22|6566.27|6566.27|0
1605009600000|2020-11-10 12:00:00|6580.89|6580.89|6592.51|6592.51|6594.97|6594.97|6580.54|6580.54|0
1605009900000|2020-11-10 12:05:00|6592.2|6592.2|6596.15|6596.15|6603.35|6603.35|6588.24|6588.24|0
1605010200000|2020-11-10 12:10:00|6594.35|6594.35|6583.73|6583.73|6594.71|6594.71|6572.94|6572.94|0
1605010500000|2020-11-10 12:15:00|6583.11|6583.11|6570.06|6570.06|6583.11|6583.11|6566.37|6566.37|0
1605010800000|2020-11-10 12:20:00|6571.86|6571.86|6560.89|6560.89|6573.57|6573.57|6559.27|6559.27|0
1605011100000|2020-11-10 12:25:00|6559.09|6559.09|6564.67|6564.67|6566.51|6566.51|6556.47|6556.47|0
1605011400000|2020-11-10 12:30:00|6566.47|6566.47|6573.53|6573.53|6573.62|6573.62|6556.98|6556.98|0
1605011700000|2020-11-10 12:35:00|6569.93|6569.93|6587.17|6587.17|6587.17|6587.17|6569.93|6569.93|0
1605012000000|2020-11-10 12:40:00|6588.97|6588.97|6587.16|6587.16|6590.77|6590.77|6585.2|6585.2|0
1605012300000|2020-11-10 12:45:00|6586.99|6586.99|6576.77|6576.77|6589.28|6589.28|6571.29|6571.29|0
1605012600000|2020-11-10 12:50:00|6574.97|6574.97|6579.69|6579.69|6583.28|6583.28|6572.49|6572.49|0
1605012900000|2020-11-10 12:55:00|6580|6580|6568.36|6568.36|6580.85|6580.85|6568.36|6568.36|0
1605013200000|2020-11-10 13:00:00|6568.54|6568.54|6547.86|6547.86|6570.34|6570.34|6543.58|6543.58|0
1605013500000|2020-11-10 13:05:00|6548.04|6548.04|6549.11|6549.11|6553.39|6553.39|6541.24|6541.24|0
1605013800000|2020-11-10 13:10:00|6550.9|6550.9|6551.12|6551.12|6552.92|6552.92|6541.37|6541.37|0
1605014100000|2020-11-10 13:15:00|6549.32|6549.32|6563.14|6563.14|6565.6|6565.6|6547.35|6547.35|0
1605014400000|2020-11-10 13:20:00|6564.94|6564.94|6572.4|6572.4|6572.58|6572.58|6564.94|6564.94|0
1605014700000|2020-11-10 13:25:00|6579.6|6579.6|6573.88|6573.88|6579.6|6579.6|6565.79|6565.79|0
1605015000000|2020-11-10 13:30:00|6575.68|6575.68|6552.3|6552.3|6575.68|6575.68|6552.3|6552.3|0
1605015300000|2020-11-10 13:35:00|6550.51|6550.51|6552.57|6552.57|6554.37|6554.37|6546.91|6546.91|0
1605015600000|2020-11-10 13:40:00|6548.97|6548.97|6552.65|6552.65|6552.65|6552.65|6547.17|6547.17|0
1605015900000|2020-11-10 13:45:00|6554.45|6554.45|6560.32|6560.32|6562.62|6562.62|6554.45|6554.45|0
1605016200000|2020-11-10 13:50:00|6562.12|6562.12|6566.98|6566.98|6571.98|6571.98|6562.12|6562.12|0
1605016500000|2020-11-10 13:55:00|6568.78|6568.78|6574.23|6574.23|6583.23|6583.23|6568.78|6568.78|0
1605016800000|2020-11-10 14:00:00|6572.43|6572.43|6568.55|6568.55|6572.43|6572.43|6564.78|6564.78|0
1605017100000|2020-11-10 14:05:00|6570.35|6570.35|6564.33|6564.33|6574.4|6574.4|6560.73|6560.73|0
1605017400000|2020-11-10 14:10:00|6562.53|6562.53|6568.2|6568.2|6573.72|6573.72|6562.53|6562.53|0
1605017700000|2020-11-10 14:15:00|6573.6|6573.6|6558.96|6558.96|6573.6|6573.6|6558.96|6558.96|0
1605018000000|2020-11-10 14:20:00|6558.65|6558.65|6571.38|6571.38|6571.96|6571.96|6558.65|6558.65|0
1605018300000|2020-11-10 14:25:00|6571.07|6571.07|6585.6|6585.6|6585.6|6585.6|6565.17|6565.17|0
1605018600000|2020-11-10 14:30:00|6587.39|6587.39|6594.26|6594.26|6605.87|6605.87|6575.74|6575.74|0
1605018900000|2020-11-10 14:35:00|6587.07|6587.07|6599.97|6599.97|6603.57|6603.57|6583.29|6583.29|0
1605019200000|2020-11-10 14:40:00|6596.38|6596.38|6600.39|6600.39|6603.75|6603.75|6594.08|6594.08|0
1605019500000|2020-11-10 14:45:00|6601.53|6601.53|6608.37|6608.37|6608.37|6608.37|6598.51|6598.51|0
1605019800000|2020-11-10 14:50:00|6610.17|6610.17|6614.89|6614.89|6619.57|6619.57|6607.47|6607.47|0
1605020100000|2020-11-10 14:55:00|6616.69|6616.69|6646.23|6646.23|6646.23|6646.23|6616.69|6616.69|0
1605020400000|2020-11-10 15:00:00|6648.03|6648.03|6643.74|6643.74|6654.94|6654.94|6637.92|6637.92|0
1605020700000|2020-11-10 15:05:00|6641.94|6641.94|6627.87|6627.87|6643.74|6643.74|6618.78|6618.78|0
1605021000000|2020-11-10 15:10:00|6627.96|6627.96|6645.21|6645.21|6648.77|6648.77|6627.96|6627.96|0
1605021300000|2020-11-10 15:15:00|6644.89|6644.89|6655.04|6655.04|6658.64|6658.64|6643.64|6643.64|0
1605021600000|2020-11-10 15:20:00|6654.72|6654.72|6640.81|6640.81|6658.32|6658.32|6638.8|6638.8|0
1605021900000|2020-11-10 15:25:00|6640.9|6640.9|6638.11|6638.11|6645.21|6645.21|6633.7|6633.7|0
1605022200000|2020-11-10 15:30:00|6639.9|6639.9|6633.91|6633.91|6639.9|6639.9|6623.17|6623.17|0
1605022500000|2020-11-10 15:35:00|6632.11|6632.11|6617.63|6617.63|6639.3|6639.3|6617.63|6617.63|0
1605022800000|2020-11-10 15:40:00|6615.83|6615.83|6611.29|6611.29|6619.74|6619.74|6605.04|6605.04|0
1605023100000|2020-11-10 15:45:00|6613.09|6613.09|6646.19|6646.19|6646.19|6646.19|6613.09|6613.09|0
1605023400000|2020-11-10 15:50:00|6644.39|6644.39|6668.72|6668.72|6674.39|6674.39|6644.39|6644.39|0
1605023700000|2020-11-10 15:55:00|6668.8|6668.8|6672.91|6672.91|6679.83|6679.83|6668.8|6668.8|0
1605024000000|2020-11-10 16:00:00|6672.59|6672.59|6693.35|6693.35|6693.35|6693.35|6668.9|6668.9|0
1605024300000|2020-11-10 16:05:00|6693.54|6693.54|6700.73|6700.73|6705.23|6705.23|6688.14|6688.14|0
1605024600000|2020-11-10 16:10:00|6700.82|6700.82|6721.57|6721.57|6721.65|6721.65|6698.62|6698.62|0
1605024900000|2020-11-10 16:15:00|6721.79|6721.79|6707.59|6707.59|6721.79|6721.79|6703.14|6703.14|0
1605025200000|2020-11-10 16:20:00|6707.68|6707.68|6704.32|6704.32|6715.45|6715.45|6702.34|6702.34|0
1605025500000|2020-11-10 16:25:00|6706.12|6706.12|6681.19|6681.19|6709.62|6709.62|6680.8|6680.8|0
1605082500000|2020-11-11 08:15:00|6648.06|6648.06|6637.78|6637.78|6657.64|6657.64|6632.39|6632.39|0
1605082800000|2020-11-11 08:20:00|6641.38|6641.38|6642.01|6642.01|6660.44|6660.44|6630.5|6630.5|0
1605083100000|2020-11-11 08:25:00|6647.4|6647.4|6651.64|6651.64|6664.77|6664.77|6647.4|6647.4|0
1605083400000|2020-11-11 08:30:00|6653.44|6653.44|6647.15|6647.15|6653.44|6653.44|6636.35|6636.35|0
1605083700000|2020-11-11 08:35:00|6639.95|6639.95|6663.44|6663.44|6669.73|6669.73|6639.95|6639.95|0
1605084000000|2020-11-11 08:40:00|6661.64|6661.64|6674.93|6674.93|6680.32|6680.32|6661.64|6661.64|0
1605084300000|2020-11-11 08:45:00|6676.73|6676.73|6679.34|6679.34|6683.67|6683.67|6665.31|6665.31|0
1605084600000|2020-11-11 08:50:00|6686.53|6686.53|6665.17|6665.17|6686.53|6686.53|6660.95|6660.95|0
1605084900000|2020-11-11 08:55:00|6666.97|6666.97|6693.05|6693.05|6694.85|6694.85|6666.97|6666.97|0
1605085200000|2020-11-11 09:00:00|6696.65|6696.65|6695.39|6695.39|6698.99|6698.99|6691.57|6691.57|0
1605085500000|2020-11-11 09:05:00|6695.08|6695.08|6690.58|6690.58|6704.88|6704.88|6689|6689|0
1605085800000|2020-11-11 09:10:00|6685.19|6685.19|6684.87|6684.87|6695.67|6695.67|6678.17|6678.17|0
1605086100000|2020-11-11 09:15:00|6684.24|6684.24|6683.58|6683.58|6688.39|6688.39|6676.38|6676.38|0
1605086400000|2020-11-11 09:20:00|6685.38|6685.38|6694.43|6694.43|6696.45|6696.45|6681.78|6681.78|0
1605086700000|2020-11-11 09:25:00|6695.41|6695.41|6693.24|6693.24|6702.05|6702.05|6687.49|6687.49|0
1605087000000|2020-11-11 09:30:00|6691.44|6691.44|6670.12|6670.12|6691.44|6691.44|6670.12|6670.12|0
1605087300000|2020-11-11 09:35:00|6670.29|6670.29|6658.7|6658.7|6670.29|6670.29|6658.7|6658.7|0
1605087600000|2020-11-11 09:40:00|6660.49|6660.49|6661.79|6661.79|6666.56|6666.56|6658.7|6658.7|0
1605087900000|2020-11-11 09:45:00|6661.7|6661.7|6671.59|6671.59|6675.5|6675.5|6661.7|6661.7|0
1605088200000|2020-11-11 09:50:00|6671.27|6671.27|6670.28|6670.28|6671.59|6671.59|6664.88|6664.88|0
1605088500000|2020-11-11 09:55:00|6664.88|6664.88|6665.82|6665.82|6665.82|6665.82|6663.39|6663.39|0
1605088800000|2020-11-11 10:00:00|6665.64|6665.64|6659.79|6659.79|6665.82|6665.82|6658.13|6658.13|0
1605089100000|2020-11-11 10:05:00|6659.11|6659.11|6644.13|6644.13|6659.11|6659.11|6642.24|6642.24|0
1605089400000|2020-11-11 10:10:00|6642.33|6642.33|6641.97|6641.97|6643.81|6643.81|6638.24|6638.24|0
1605089700000|2020-11-11 10:15:00|6642.29|6642.29|6640.08|6640.08|6642.92|6642.92|6639.99|6639.99|0
1605090000000|2020-11-11 10:20:00|6636.48|6636.48|6643.85|6643.85|6643.85|6643.85|6629.33|6629.33|0
1605090300000|2020-11-11 10:25:00|6644.34|6644.34|6663.84|6663.84|6663.84|6663.84|6644.34|6644.34|0
1605090600000|2020-11-11 10:30:00|6660.24|6660.24|6657.95|6657.95|6660.24|6660.24|6654.76|6654.76|0
1605090900000|2020-11-11 10:35:00|6661.55|6661.55|6650.53|6650.53|6662.04|6662.04|6648.42|6648.42|0
1605091200000|2020-11-11 10:40:00|6650.18|6650.18|6654.72|6654.72|6654.72|6654.72|6646.58|6646.58|0
1605091500000|2020-11-11 10:45:00|6654.81|6654.81|6650.61|6650.61|6654.81|6654.81|6644.59|6644.59|0
1605091800000|2020-11-11 10:50:00|6650.12|6650.12|6664.51|6664.51|6664.82|6664.82|6650.12|6650.12|0
1605092100000|2020-11-11 10:55:00|6664.19|6664.19|6661.53|6661.53|6667.11|6667.11|6661.53|6661.53|0
1605092400000|2020-11-11 11:00:00|6661.22|6661.22|6669.91|6669.91|6673.51|6673.51|6660.5|6660.5|0
1605092700000|2020-11-11 11:05:00|6669.82|6669.82|6663.2|6663.2|6670.4|6670.4|6661.4|6661.4|0
1605093000000|2020-11-11 11:10:00|6661.4|6661.4|6657.72|6657.72|6661.4|6661.4|6655.29|6655.29|0
1605093300000|2020-11-11 11:15:00|6657.54|6657.54|6644.82|6644.82|6657.86|6657.86|6641.22|6641.22|0
1605093600000|2020-11-11 11:20:00|6643.02|6643.02|6642.8|6642.8|6644.82|6644.82|6640.69|6640.69|0
1605093900000|2020-11-11 11:25:00|6642.31|6642.31|6638.8|6638.8|6646.08|6646.08|6638.8|6638.8|0
1605094200000|2020-11-11 11:30:00|6638.71|6638.71|6639.24|6639.24|6640.42|6640.42|6638.62|6638.62|0
1605094500000|2020-11-11 11:35:00|6637.44|6637.44|6649.45|6649.45|6649.63|6649.63|6637.44|6637.44|0
1605094800000|2020-11-11 11:40:00|6649.13|6649.13|6645.49|6645.49|6649.45|6649.45|6636.59|6636.59|0
1605095100000|2020-11-11 11:45:00|6643.69|6643.69|6642.24|6642.24|6644.04|6644.04|6640.36|6640.36|0
1605095400000|2020-11-11 11:50:00|6643.15|6643.15|6645.65|6645.65|6647.22|6647.22|6643.15|6643.15|0
1605095700000|2020-11-11 11:55:00|6652.85|6652.85|6658.11|6658.11|6659.99|6659.99|6648.62|6648.62|0
1605096000000|2020-11-11 12:00:00|6658.02|6658.02|6650.24|6650.24|6659.82|6659.82|6650.24|6650.24|0
1605096300000|2020-11-11 12:05:00|6652.04|6652.04|6651.42|6651.42|6655.73|6655.73|6651.15|6651.15|0
1605096600000|2020-11-11 12:10:00|6651.06|6651.06|6651.33|6651.33|6651.33|6651.33|6642.15|6642.15|0
1605096900000|2020-11-11 12:15:00|6651.24|6651.24|6675.53|6675.53|6675.53|6675.53|6651.24|6651.24|0
1605097200000|2020-11-11 12:20:00|6675.61|6675.61|6680.91|6680.91|6683.62|6683.62|6674.71|6674.71|0
1605097500000|2020-11-11 12:25:00|6682.71|6682.71|6692.88|6692.88|6695.04|6695.04|6682.71|6682.71|0
1605097800000|2020-11-11 12:30:00|6694.68|6694.68|6701.18|6701.18|6701.18|6701.18|6694.68|6694.68|0
1605098100000|2020-11-11 12:35:00|6700.5|6700.5|6702.01|6702.01|6706.54|6706.54|6700.21|6700.21|0
1605098400000|2020-11-11 12:40:00|6702.27|6702.27|6702.85|6702.85|6705.74|6705.74|6699.48|6699.48|0
1605098700000|2020-11-11 12:45:00|6701.05|6701.05|6703.7|6703.7|6705.18|6705.18|6697.68|6697.68|0
1605099000000|2020-11-11 12:50:00|6705.49|6705.49|6707.48|6707.48|6708.29|6708.29|6704.06|6704.06|0
1605099300000|2020-11-11 12:55:00|6706.99|6706.99|6711.25|6711.25|6711.25|6711.25|6705.19|6705.19|0
1605099600000|2020-11-11 13:00:00|6709.77|6709.77|6708.32|6708.32|6711.57|6711.57|6700.14|6700.14|0
1605099900000|2020-11-11 13:05:00|6708.41|6708.41|6705.9|6705.9|6712.37|6712.37|6705.9|6705.9|0
1605100200000|2020-11-11 13:10:00|6709.49|6709.49|6708.78|6708.78|6710.58|6710.58|6705.18|6705.18|0
1605100500000|2020-11-11 13:15:00|6709.41|6709.41|6705|6705|6709.41|6709.41|6705|6705|0
1605100800000|2020-11-11 13:20:00|6704.09|6704.09|6700.76|6700.76|6707.69|6707.69|6700.49|6700.49|0
1605101100000|2020-11-11 13:25:00|6700.85|6700.85|6700.4|6700.4|6703|6703|6698.83|6698.83|0
1605101400000|2020-11-11 13:30:00|6702.2|6702.2|6708.45|6708.45|6708.63|6708.63|6698.6|6698.6|0
1605101700000|2020-11-11 13:35:00|6706.65|6706.65|6718.76|6718.76|6721.04|6721.04|6704.85|6704.85|0
1605102000000|2020-11-11 13:40:00|6718.39|6718.39|6704.32|6704.32|6718.57|6718.57|6704.32|6704.32|0
1605102300000|2020-11-11 13:45:00|6709.71|6709.71|6717.21|6717.21|6719.01|6719.01|6708.63|6708.63|0
1605102600000|2020-11-11 13:50:00|6717.4|6717.4|6713.08|6713.08|6717.62|6717.62|6711.73|6711.73|0
1605102900000|2020-11-11 13:55:00|6714.07|6714.07|6719.36|6719.36|6719.55|6719.55|6714.07|6714.07|0
1605103200000|2020-11-11 14:00:00|6719.45|6719.45|6713.34|6713.34|6728.05|6728.05|6713.34|6713.34|0
1605103500000|2020-11-11 14:05:00|6714.25|6714.25|6698.9|6698.9|6714.25|6714.25|6698.73|6698.73|0
1605103800000|2020-11-11 14:10:00|6699.58|6699.58|6715.61|6715.61|6715.61|6715.61|6695.8|6695.8|0
1605104100000|2020-11-11 14:15:00|6715.88|6715.88|6714.75|6714.75|6720.96|6720.96|6713.77|6713.77|0
1605104400000|2020-11-11 14:20:00|6716.55|6716.55|6721.19|6721.19|6721.37|6721.37|6715.12|6715.12|0
1605104700000|2020-11-11 14:25:00|6719.39|6719.39|6723.2|6723.2|6723.51|6723.51|6718.93|6718.93|0
1605105000000|2020-11-11 14:30:00|6725|6725|6714.65|6714.65|6725|6725|6713.17|6713.17|0
1605105300000|2020-11-11 14:35:00|6716.45|6716.45|6715.6|6715.6|6721.23|6721.23|6715.6|6715.6|0
1605105600000|2020-11-11 14:40:00|6717.4|6717.4|6714.58|6714.58|6717.58|6717.58|6704.01|6704.01|0
1605105900000|2020-11-11 14:45:00|6716.37|6716.37|6721.9|6721.9|6721.99|6721.99|6712.59|6712.59|0
1605106200000|2020-11-11 14:50:00|6718.3|6718.3|6724.96|6724.96|6728.78|6728.78|6718.3|6718.3|0
1605106500000|2020-11-11 14:55:00|6723.16|6723.16|6726.53|6726.53|6726.75|6726.75|6713.67|6713.67|0
1605106800000|2020-11-11 15:00:00|6726.71|6726.71|6720.69|6720.69|6727.34|6727.34|6719.3|6719.3|0
1605107100000|2020-11-11 15:05:00|6720.46|6720.46|6726.25|6726.25|6726.44|6726.44|6718.66|6718.66|0
1605107400000|2020-11-11 15:10:00|6724.45|6724.45|6728.27|6728.27|6731.78|6731.78|6720.86|6720.86|0
1605107700000|2020-11-11 15:15:00|6724.67|6724.67|6727.14|6727.14|6728.59|6728.59|6723.55|6723.55|0
1605108000000|2020-11-11 15:20:00|6726.83|6726.83|6721.55|6721.55|6732.67|6732.67|6721.55|6721.55|0
1605108300000|2020-11-11 15:25:00|6723.35|6723.35|6730.38|6730.38|6733.98|6733.98|6722.33|6722.33|0
1605108600000|2020-11-11 15:30:00|6730.69|6730.69|6733.82|6733.82|6739.06|6739.06|6730.01|6730.01|0
1605108900000|2020-11-11 15:35:00|6735.62|6735.62|6731.04|6731.04|6735.85|6735.85|6727.13|6727.13|0
1605109200000|2020-11-11 15:40:00|6731.27|6731.27|6734.63|6734.63|6735.26|6735.26|6727.04|6727.04|0
1605109500000|2020-11-11 15:45:00|6735.61|6735.61|6744.83|6744.83|6744.83|6744.83|6733.73|6733.73|0
1605109800000|2020-11-11 15:50:00|6744.57|6744.57|6744.89|6744.89|6751.85|6751.85|6743.09|6743.09|0
1605110100000|2020-11-11 15:55:00|6745.11|6745.11|6758.48|6758.48|6760.55|6760.55|6745.11|6745.11|0
1605110400000|2020-11-11 16:00:00|6758.02|6758.02|6752.99|6752.99|6761.58|6761.58|6752.99|6752.99|0
1605110700000|2020-11-11 16:05:00|6752.76|6752.76|6768.51|6768.51|6768.51|6768.51|6750.51|6750.51|0
1605111000000|2020-11-11 16:10:00|6768.2|6768.2|6777.05|6777.05|6783.71|6783.71|6768.2|6768.2|0
1605111300000|2020-11-11 16:15:00|6776.96|6776.96|6774.03|6774.03|6781.05|6781.05|6773.63|6773.63|0
1605111600000|2020-11-11 16:20:00|6777.63|6777.63|6775.66|6775.66|6779.94|6779.94|6772.69|6772.69|0
1605111900000|2020-11-11 16:25:00|6777.46|6777.46|6788.68|6788.68|6788.68|6788.68|6774.66|6774.66|0
1605168900000|2020-11-12 08:15:00|6745.23|6745.23|6739.4|6739.4|6748.17|6748.17|6730.3|6730.3|0
1605169200000|2020-11-12 08:20:00|6735.8|6735.8|6740.47|6740.47|6740.47|6740.47|6731.48|6731.48|0
1605169500000|2020-11-12 08:25:00|6738.67|6738.67|6756.56|6756.56|6756.56|6756.56|6734.13|6734.13|0
1605169800000|2020-11-12 08:30:00|6757.81|6757.81|6761.17|6761.17|6763.7|6763.7|6752.91|6752.91|0
1605170100000|2020-11-12 08:35:00|6764.77|6764.77|6765.5|6765.5|6776.76|6776.76|6762.3|6762.3|0
1605170400000|2020-11-12 08:40:00|6763.68|6763.68|6774.09|6774.09|6778.81|6778.81|6763.68|6763.68|0
1605170700000|2020-11-12 08:45:00|6773.86|6773.86|6781.27|6781.27|6784.87|6784.87|6773.86|6773.86|0
1605171000000|2020-11-12 08:50:00|6783.07|6783.07|6773.99|6773.99|6787.8|6787.8|6769.54|6769.54|0
1605171300000|2020-11-12 08:55:00|6775.79|6775.79|6777.29|6777.29|6781.37|6781.37|6774.17|6774.17|0
1605171600000|2020-11-12 09:00:00|6780.88|6780.88|6802.44|6802.44|6802.67|6802.67|6780.85|6780.85|0
1605171900000|2020-11-12 09:05:00|6806.04|6806.04|6802.18|6802.18|6808.46|6808.46|6796.78|6796.78|0
1605172200000|2020-11-12 09:10:00|6803.98|6803.98|6809.74|6809.74|6814.82|6814.82|6802|6802|0
1605172500000|2020-11-12 09:15:00|6816.93|6816.93|6818.72|6818.72|6824.11|6824.11|6809.74|6809.74|0
1605172800000|2020-11-12 09:20:00|6816.92|6816.92|6837.08|6837.08|6837.08|6837.08|6816.92|6816.92|0
1605173100000|2020-11-12 09:25:00|6838.88|6838.88|6834.7|6834.7|6842.48|6842.48|6831.37|6831.37|0
1605173400000|2020-11-12 09:30:00|6838.3|6838.3|6854.23|6854.23|6856.03|6856.03|6836.41|6836.41|0
1605173700000|2020-11-12 09:35:00|6852.43|6852.43|6850.77|6850.77|6857.2|6857.2|6850.63|6850.63|0
1605174000000|2020-11-12 09:40:00|6854.37|6854.37|6854.37|6854.37|6859.77|6859.77|6852.57|6852.57|0
1605174300000|2020-11-12 09:45:00|6852.57|6852.57|6879.47|6879.47|6879.47|6879.47|6848.98|6848.98|0
1605174600000|2020-11-12 09:50:00|6879.16|6879.16|6877.39|6877.39|6881.88|6881.88|6868.22|6868.22|0
1605174900000|2020-11-12 09:55:00|6875.59|6875.59|6878.68|6878.68|6884.07|6884.07|6871.99|6871.99|0
1605175200000|2020-11-12 10:00:00|6880.48|6880.48|6883.76|6883.76|6883.76|6883.76|6874.76|6874.76|0
1605175500000|2020-11-12 10:05:00|6882.85|6882.85|6877.04|6877.04|6882.85|6882.85|6874.3|6874.3|0
1605175800000|2020-11-12 10:10:00|6875.24|6875.24|6864.89|6864.89|6876.36|6876.36|6864.89|6864.89|0
1605176100000|2020-11-12 10:15:00|6861.29|6861.29|6859.63|6859.63|6867.99|6867.99|6856.03|6856.03|0
1605176400000|2020-11-12 10:20:00|6863.22|6863.22|6867.18|6867.18|6867.45|6867.45|6859.63|6859.63|0
1605176700000|2020-11-12 10:25:00|6868.97|6868.97|6868.43|6868.43|6868.97|6868.97|6864.21|6864.21|0
1605177000000|2020-11-12 10:30:00|6864.83|6864.83|6868.75|6868.75|6870.55|6870.55|6864.83|6864.83|0
1605177300000|2020-11-12 10:35:00|6866.95|6866.95|6869.22|6869.22|6870.46|6870.46|6866.86|6866.86|0
1605177600000|2020-11-12 10:40:00|6869.45|6869.45|6873.78|6873.78|6875.27|6875.27|6869.24|6869.24|0
1605177900000|2020-11-12 10:45:00|6875.58|6875.58|6868.04|6868.04|6875.58|6875.58|6866.6|6866.6|0
1605178200000|2020-11-12 10:50:00|6869.84|6869.84|6855.21|6855.21|6869.84|6869.84|6855.21|6855.21|0
1605178500000|2020-11-12 10:55:00|6853.41|6853.41|6843.75|6843.75|6853.41|6853.41|6843.75|6843.75|0
1605178800000|2020-11-12 11:00:00|6842.49|6842.49|6828.78|6828.78|6842.58|6842.58|6828.78|6828.78|0
1605179100000|2020-11-12 11:05:00|6832.38|6832.38|6828.87|6828.87|6837.87|6837.87|6828.87|6828.87|0
1605179400000|2020-11-12 11:10:00|6830.67|6830.67|6837.34|6837.34|6840.63|6840.63|6830.67|6830.67|0
1605179700000|2020-11-12 11:15:00|6837.03|6837.03|6835.55|6835.55|6837.03|6837.03|6833.43|6833.43|0
1605180000000|2020-11-12 11:20:00|6831.95|6831.95|6825.89|6825.89|6831.95|6831.95|6825.2|6825.2|0
1605180300000|2020-11-12 11:25:00|6826.2|6826.2|6823.52|6823.52|6826.83|6826.83|6823.23|6823.23|0
1605180600000|2020-11-12 11:30:00|6824.2|6824.2|6822.87|6822.87|6824.2|6824.2|6819.27|6819.27|0
1605180900000|2020-11-12 11:35:00|6823.09|6823.09|6822.78|6822.78|6824.26|6824.26|6818.55|6818.55|0
1605181200000|2020-11-12 11:40:00|6822.15|6822.15|6814.89|6814.89|6822.15|6822.15|6814.68|6814.68|0
1605181500000|2020-11-12 11:45:00|6813.09|6813.09|6816.32|6816.32|6821.41|6821.41|6813.09|6813.09|0
1605181800000|2020-11-12 11:50:00|6819.92|6819.92|6822.7|6822.7|6824.18|6824.18|6816.32|6816.32|0
1605182100000|2020-11-12 11:55:00|6819.1|6819.1|6807.76|6807.76|6819.1|6819.1|6807.76|6807.76|0
1605182400000|2020-11-12 12:00:00|6808.39|6808.39|6806.68|6806.68|6811.63|6811.63|6806.68|6806.68|0
1605182700000|2020-11-12 12:05:00|6807|6807|6798.81|6798.81|6807.31|6807.31|6797.91|6797.91|0
1605183000000|2020-11-12 12:10:00|6797.01|6797.01|6790.44|6790.44|6801.23|6801.23|6790.44|6790.44|0
1605183300000|2020-11-12 12:15:00|6788.64|6788.64|6792.54|6792.54|6795.07|6795.07|6788.37|6788.37|0
1605183600000|2020-11-12 12:20:00|6790.74|6790.74|6785.66|6785.66|6790.74|6790.74|6785.35|6785.35|0
1605183900000|2020-11-12 12:25:00|6785.98|6785.98|6791.32|6791.32|6792.8|6792.8|6782.32|6782.32|0
1605184200000|2020-11-12 12:30:00|6789.52|6789.52|6781.15|6781.15|6789.52|6789.52|6779.89|6779.89|0
1605184500000|2020-11-12 12:35:00|6782.29|6782.29|6787.82|6787.82|6791.28|6791.28|6782.29|6782.29|0
1605184800000|2020-11-12 12:40:00|6789.62|6789.62|6788.77|6788.77|6792.54|6792.54|6785.34|6785.34|0
1605185100000|2020-11-12 12:45:00|6790.56|6790.56|6771.98|6771.98|6793|6793|6771.98|6771.98|0
1605185400000|2020-11-12 12:50:00|6771.67|6771.67|6745.38|6745.38|6771.67|6771.67|6745.38|6745.38|0
1605185700000|2020-11-12 12:55:00|6747.18|6747.18|6747.3|6747.3|6751.36|6751.36|6747.18|6747.18|0
1605186000000|2020-11-12 13:00:00|6743.7|6743.7|6734.35|6734.35|6748.3|6748.3|6734.35|6734.35|0
1605186300000|2020-11-12 13:05:00|6739.74|6739.74|6744.21|6744.21|6752.35|6752.35|6739.74|6739.74|0
1605186600000|2020-11-12 13:10:00|6742.41|6742.41|6740.46|6740.46|6743.75|6743.75|6736.56|6736.56|0
1605186900000|2020-11-12 13:15:00|6740.37|6740.37|6742.89|6742.89|6742.89|6742.89|6739.29|6739.29|0
1605187200000|2020-11-12 13:20:00|6746.49|6746.49|6744.5|6744.5|6746.76|6746.76|6744.5|6744.5|0
1605187500000|2020-11-12 13:25:00|6740.91|6740.91|6744.59|6744.59|6744.59|6744.59|6740.91|6740.91|0
1605187800000|2020-11-12 13:30:00|6744.86|6744.86|6748.38|6748.38|6752.06|6752.06|6739.38|6739.38|0
1605188100000|2020-11-12 13:35:00|6748.55|6748.55|6739.13|6739.13|6749.63|6749.63|6736.08|6736.08|0
1605188400000|2020-11-12 13:40:00|6738.94|6738.94|6736.97|6736.97|6740.43|6740.43|6736.34|6736.34|0
1605188700000|2020-11-12 13:45:00|6736.34|6736.34|6734.13|6734.13|6736.34|6736.34|6731.27|6731.27|0
1605189000000|2020-11-12 13:50:00|6735.93|6735.93|6747.9|6747.9|6750.29|6750.29|6735.93|6735.93|0
1605189300000|2020-11-12 13:55:00|6747.67|6747.67|6751.96|6751.96|6752.82|6752.82|6747.4|6747.4|0
1605189600000|2020-11-12 14:00:00|6757.36|6757.36|6755.19|6755.19|6760.73|6760.73|6755.19|6755.19|0
1605189900000|2020-11-12 14:05:00|6756.99|6756.99|6756.14|6756.14|6759.74|6759.74|6756.14|6756.14|0
1605190200000|2020-11-12 14:10:00|6759.74|6759.74|6761.79|6761.79|6762.47|6762.47|6757.76|6757.76|0
1605190500000|2020-11-12 14:15:00|6761.16|6761.16|6755.22|6755.22|6761.16|6761.16|6754.19|6754.19|0
1605190800000|2020-11-12 14:20:00|6754.28|6754.28|6753.46|6753.46|6754.46|6754.46|6752.11|6752.11|0
1605191100000|2020-11-12 14:25:00|6755.25|6755.25|6754.36|6754.36|6760.88|6760.88|6752.39|6752.39|0
1605191400000|2020-11-12 14:30:00|6752.56|6752.56|6750.25|6750.25|6753.83|6753.83|6743.07|6743.07|0
1605191700000|2020-11-12 14:35:00|6750.07|6750.07|6746.17|6746.17|6750.2|6750.2|6737.4|6737.4|0
1605192000000|2020-11-12 14:40:00|6744.37|6744.37|6738.75|6738.75|6751.43|6751.43|6738.35|6738.35|0
1605192300000|2020-11-12 14:45:00|6738.3|6738.3|6728.59|6728.59|6739.18|6739.18|6728.59|6728.59|0
1605192600000|2020-11-12 14:50:00|6728.1|6728.1|6736.41|6736.41|6736.41|6736.41|6722.07|6722.07|0
1605192900000|2020-11-12 14:55:00|6736.5|6736.5|6748.66|6748.66|6754.06|6754.06|6729.76|6729.76|0
1605193200000|2020-11-12 15:00:00|6745.06|6745.06|6731.93|6731.93|6745.15|6745.15|6731.93|6731.93|0
1605193500000|2020-11-12 15:05:00|6730.13|6730.13|6740.5|6740.5|6745.28|6745.28|6730.13|6730.13|0
1605193800000|2020-11-12 15:10:00|6738.71|6738.71|6755.45|6755.45|6755.45|6755.45|6738.21|6738.21|0
1605194100000|2020-11-12 15:15:00|6759.04|6759.04|6759.93|6759.93|6764.89|6764.89|6753.92|6753.92|0
1605194400000|2020-11-12 15:20:00|6759.61|6759.61|6740.14|6740.14|6761.41|6761.41|6740.14|6740.14|0
1605194700000|2020-11-12 15:25:00|6740.64|6740.64|6745.6|6745.6|6745.6|6745.6|6732.84|6732.84|0
1605195000000|2020-11-12 15:30:00|6747.4|6747.4|6751.46|6751.46|6755.57|6755.57|6747.4|6747.4|0
1605195300000|2020-11-12 15:35:00|6751.09|6751.09|6757.33|6757.33|6760.93|6760.93|6749.29|6749.29|0
1605195600000|2020-11-12 15:40:00|6757.78|6757.78|6753.75|6753.75|6760.62|6760.62|6753.75|6753.75|0
1605195900000|2020-11-12 15:45:00|6753.39|6753.39|6750.92|6750.92|6753.39|6753.39|6745.7|6745.7|0
1605196200000|2020-11-12 15:50:00|6750.61|6750.61|6749.91|6749.91|6753.65|6753.65|6746.17|6746.17|0
1605196500000|2020-11-12 15:55:00|6750.18|6750.18|6744.4|6744.4|6756.25|6756.25|6740.8|6740.8|0
1605196800000|2020-11-12 16:00:00|6743.77|6743.77|6723.08|6723.08|6743.77|6743.77|6723.08|6723.08|0
1605197100000|2020-11-12 16:05:00|6724.88|6724.88|6729.51|6729.51|6731.98|6731.98|6724.88|6724.88|0
1605197400000|2020-11-12 16:10:00|6729.82|6729.82|6731.05|6731.05|6733.42|6733.42|6726.01|6726.01|0
1605197700000|2020-11-12 16:15:00|6729.26|6729.26|6732.37|6732.37|6735.74|6735.74|6729.26|6729.26|0
1605198000000|2020-11-12 16:20:00|6731.69|6731.69|6745.59|6745.59|6745.59|6745.59|6731.37|6731.37|0
1605198300000|2020-11-12 16:25:00|6745.82|6745.82|6739.33|6739.33|6747.25|6747.25|6731.89|6731.89|0
1605255300000|2020-11-13 08:15:00|6695.55|6695.55|6701.82|6701.82|6707.35|6707.35|6690.54|6690.54|0
1605255600000|2020-11-13 08:20:00|6702.96|6702.96|6711.67|6711.67|6711.67|6711.67|6700.37|6700.37|0
1605255900000|2020-11-13 08:25:00|6715.26|6715.26|6728.47|6728.47|6732.37|6732.37|6715.26|6715.26|0
1605256200000|2020-11-13 08:30:00|6724.87|6724.87|6747.77|6747.77|6748.09|6748.09|6717.67|6717.67|0
1605256500000|2020-11-13 08:35:00|6745.97|6745.97|6737.59|6737.59|6745.97|6745.97|6725.6|6725.6|0
1605256800000|2020-11-13 08:40:00|6736.96|6736.96|6722.99|6722.99|6738.76|6738.76|6718.35|6718.35|0
1605257100000|2020-11-13 08:45:00|6723.07|6723.07|6732.34|6732.34|6732.34|6732.34|6715.17|6715.17|0
1605257400000|2020-11-13 08:50:00|6732.03|6732.03|6732.12|6732.12|6733.92|6733.92|6728.43|6728.43|0
1605257700000|2020-11-13 08:55:00|6730.32|6730.32|6735.46|6735.46|6739.91|6739.91|6727.42|6727.42|0
1605258000000|2020-11-13 09:00:00|6740.86|6740.86|6755.25|6755.25|6755.25|6755.25|6740.68|6740.68|0
1605258300000|2020-11-13 09:05:00|6755.34|6755.34|6750.23|6750.23|6755.34|6755.34|6744.83|6744.83|0
1605258600000|2020-11-13 09:10:00|6748.43|6748.43|6748.13|6748.13|6751.23|6751.23|6745.83|6745.83|0
1605258900000|2020-11-13 09:15:00|6748.48|6748.48|6760.98|6760.98|6762.1|6762.1|6746.8|6746.8|0
1605259200000|2020-11-13 09:20:00|6766.38|6766.38|6778.56|6778.56|6780.75|6780.75|6766.38|6766.38|0
1605259500000|2020-11-13 09:25:00|6776.76|6776.76|6768.24|6768.24|6781.42|6781.42|6768.24|6768.24|0
1605259800000|2020-11-13 09:30:00|6770.04|6770.04|6787.26|6787.26|6789.69|6789.69|6770.04|6770.04|0
1605260100000|2020-11-13 09:35:00|6785.46|6785.46|6785.15|6785.15|6790.54|6790.54|6785.15|6785.15|0
1605260400000|2020-11-13 09:40:00|6781.55|6781.55|6782.39|6782.39|6783.25|6783.25|6779.3|6779.3|0
1605260700000|2020-11-13 09:45:00|6778.8|6778.8|6777.99|6777.99|6787.65|6787.65|6775.06|6775.06|0
1605261000000|2020-11-13 09:50:00|6777.76|6777.76|6788.42|6788.42|6792.47|6792.47|6777.76|6777.76|0
1605261300000|2020-11-13 09:55:00|6788.6|6788.6|6788.34|6788.34|6793.73|6793.73|6788.1|6788.1|0
1605261600000|2020-11-13 10:00:00|6787.21|6787.21|6778.69|6778.69|6787.38|6787.38|6775.37|6775.37|0
1605261900000|2020-11-13 10:05:00|6780.49|6780.49|6778.74|6778.74|6780.62|6780.62|6778.02|6778.02|0
1605262200000|2020-11-13 10:10:00|6778.91|6778.91|6766.4|6766.4|6778.91|6778.91|6766.4|6766.4|0
1605262500000|2020-11-13 10:15:00|6762.8|6762.8|6773.28|6773.28|6773.28|6773.28|6762.57|6762.57|0
1605262800000|2020-11-13 10:20:00|6773.5|6773.5|6766.22|6766.22|6773.5|6773.5|6764.24|6764.24|0
1605263100000|2020-11-13 10:25:00|6765.28|6765.28|6761.11|6761.11|6765.28|6765.28|6759.25|6759.25|0
1605263400000|2020-11-13 10:30:00|6752.12|6752.12|6742.89|6742.89|6752.12|6752.12|6739.44|6739.44|0
1605263700000|2020-11-13 10:35:00|6746.49|6746.49|6750.8|6750.8|6751.43|6751.43|6746.04|6746.04|0
1605264000000|2020-11-13 10:40:00|6752.6|6752.6|6752.29|6752.29|6752.6|6752.6|6746.89|6746.89|0
1605264300000|2020-11-13 10:45:00|6754.09|6754.09|6758.37|6758.37|6758.37|6758.37|6750.18|6750.18|0
1605264600000|2020-11-13 10:50:00|6761.97|6761.97|6774.01|6774.01|6775.22|6775.22|6760.17|6760.17|0
1605264900000|2020-11-13 10:55:00|6773.92|6773.92|6774.41|6774.41|6775.81|6775.81|6771.25|6771.25|0
1605265200000|2020-11-13 11:00:00|6774.73|6774.73|6740.36|6740.36|6775.22|6775.22|6739.73|6739.73|0
1605265500000|2020-11-13 11:05:00|6740.67|6740.67|6739.58|6739.58|6750.51|6750.51|6738.74|6738.74|0
1605265800000|2020-11-13 11:10:00|6739.39|6739.39|6733.87|6733.87|6740.84|6740.84|6733.78|6733.78|0
1605266100000|2020-11-13 11:15:00|6734.1|6734.1|6731.17|6731.17|6739.5|6739.5|6729.59|6729.59|0
1605266400000|2020-11-13 11:20:00|6730.81|6730.81|6724.87|6724.87|6734.23|6734.23|6723.7|6723.7|0
1605266700000|2020-11-13 11:25:00|6726.67|6726.67|6723.34|6723.34|6728.28|6728.28|6722.88|6722.88|0
1605267000000|2020-11-13 11:30:00|6723.11|6723.11|6713.31|6713.31|6724.42|6724.42|6713.31|6713.31|0
1605267300000|2020-11-13 11:35:00|6713.13|6713.13|6716.73|6716.73|6716.73|6716.73|6713.13|6713.13|0
1605267600000|2020-11-13 11:40:00|6718.55|6718.55|6709.23|6709.23|6720.12|6720.12|6709.23|6709.23|0
1605267900000|2020-11-13 11:45:00|6709.14|6709.14|6712.55|6712.55|6716.38|6716.38|6705.45|6705.45|0
1605268200000|2020-11-13 11:50:00|6712.64|6712.64|6717.89|6717.89|6717.89|6717.89|6712.2|6712.2|0
1605268500000|2020-11-13 11:55:00|6714.29|6714.29|6714.97|6714.97|6718.57|6718.57|6714.29|6714.29|0
1605268800000|2020-11-13 12:00:00|6716.28|6716.28|6714.45|6714.45|6718.08|6718.08|6711.94|6711.94|0
1605269100000|2020-11-13 12:05:00|6710.86|6710.86|6723.76|6723.76|6723.76|6723.76|6710.86|6710.86|0
1605269400000|2020-11-13 12:10:00|6723.59|6723.59|6727.27|6727.27|6727.27|6727.27|6723.59|6723.59|0
1605269700000|2020-11-13 12:15:00|6725.47|6725.47|6728.58|6728.58|6728.72|6728.72|6723.32|6723.32|0
1605270000000|2020-11-13 12:20:00|6728.02|6728.02|6723.3|6723.3|6728.02|6728.02|6720.83|6720.83|0
1605270300000|2020-11-13 12:25:00|6723.39|6723.39|6726.98|6726.98|6727.26|6727.26|6723.39|6723.39|0
1605270600000|2020-11-13 12:30:00|6727.07|6727.07|6730.44|6730.44|6736.56|6736.56|6727.07|6727.07|0
1605270900000|2020-11-13 12:35:00|6730.18|6730.18|6730.76|6730.76|6730.76|6730.76|6729.15|6729.15|0
1605271200000|2020-11-13 12:40:00|6727.16|6727.16|6725.36|6725.36|6728.96|6728.96|6725.36|6725.36|0
1605271500000|2020-11-13 12:45:00|6719.96|6719.96|6713.98|6713.98|6725.36|6725.36|6713.36|6713.36|0
1605271800000|2020-11-13 12:50:00|6715.78|6715.78|6711.26|6711.26|6716.33|6716.33|6710.84|6710.84|0
1605272100000|2020-11-13 12:55:00|6713.06|6713.06|6698.26|6698.26|6713.06|6713.06|6698.26|6698.26|0
1605272400000|2020-11-13 13:00:00|6700.06|6700.06|6695.7|6695.7|6701.2|6701.2|6691.52|6691.52|0
1605272700000|2020-11-13 13:05:00|6696.32|6696.32|6691.91|6691.91|6697.31|6697.31|6691.91|6691.91|0
1605273000000|2020-11-13 13:10:00|6690.11|6690.11|6682.96|6682.96|6690.47|6690.47|6682.96|6682.96|0
1605273300000|2020-11-13 13:15:00|6683.27|6683.27|6680.25|6680.25|6685.35|6685.35|6678.08|6678.08|0
1605273600000|2020-11-13 13:20:00|6682.05|6682.05|6693.55|6693.55|6693.55|6693.55|6680.25|6680.25|0
1605273900000|2020-11-13 13:25:00|6691.75|6691.75|6699.6|6699.6|6699.66|6699.66|6688.89|6688.89|0
1605274200000|2020-11-13 13:30:00|6699.37|6699.37|6715.76|6715.76|6717.56|6717.56|6699.37|6699.37|0
1605274500000|2020-11-13 13:35:00|6715.3|6715.3|6710.8|6710.8|6715.3|6715.3|6706.49|6706.49|0
1605274800000|2020-11-13 13:40:00|6709|6709|6714.6|6714.6|6714.6|6714.6|6708.69|6708.69|0
1605275100000|2020-11-13 13:45:00|6714.28|6714.28|6703.29|6703.29|6714.28|6714.28|6703.29|6703.29|0
1605275400000|2020-11-13 13:50:00|6703.06|6703.06|6708.73|6708.73|6708.73|6708.73|6701.17|6701.17|0
1605275700000|2020-11-13 13:55:00|6714.12|6714.12|6722.86|6722.86|6722.86|6722.86|6710.52|6710.52|0
1605276000000|2020-11-13 14:00:00|6721.06|6721.06|6714.77|6714.77|6722.86|6722.86|6714.77|6714.77|0
1605276300000|2020-11-13 14:05:00|6713.79|6713.79|6720.11|6720.11|6720.11|6720.11|6711.88|6711.88|0
1605276600000|2020-11-13 14:10:00|6721.91|6721.91|6720.84|6720.84|6724.02|6724.02|6718.95|6718.95|0
1605276900000|2020-11-13 14:15:00|6721.19|6721.19|6717.29|6717.29|6723.17|6723.17|6716.97|6716.97|0
1605277200000|2020-11-13 14:20:00|6715.49|6715.49|6714.6|6714.6|6716.04|6716.04|6713.88|6713.88|0
1605277500000|2020-11-13 14:25:00|6714.91|6714.91|6711.78|6711.78|6714.91|6714.91|6709.69|6709.69|0
1605277800000|2020-11-13 14:30:00|6713.58|6713.58|6715.16|6715.16|6717.49|6717.49|6709.58|6709.58|0
1605278100000|2020-11-13 14:35:00|6714.25|6714.25|6728.78|6728.78|6730.58|6730.58|6713.89|6713.89|0
1605278400000|2020-11-13 14:40:00|6729.91|6729.91|6746.86|6746.86|6746.86|6746.86|6729.91|6729.91|0
1605278700000|2020-11-13 14:45:00|6748.65|6748.65|6758.28|6758.28|6759.56|6759.56|6748.65|6748.65|0
1605279000000|2020-11-13 14:50:00|6756.48|6756.48|6754.4|6754.4|6762.32|6762.32|6752.6|6752.6|0
1605279300000|2020-11-13 14:55:00|6756.2|6756.2|6762.45|6762.45|6764.11|6764.11|6756.2|6756.2|0
1605279600000|2020-11-13 15:00:00|6762.62|6762.62|6748.78|6748.78|6762.76|6762.76|6748.78|6748.78|0
1605279900000|2020-11-13 15:05:00|6750.58|6750.58|6764.75|6764.75|6764.75|6764.75|6750.58|6750.58|0
1605280200000|2020-11-13 15:10:00|6762.95|6762.95|6745.59|6745.59|6762.95|6762.95|6743.79|6743.79|0
1605280500000|2020-11-13 15:15:00|6745.5|6745.5|6731.84|6731.84|6745.5|6745.5|6730.04|6730.04|0
1605280800000|2020-11-13 15:20:00|6731.52|6731.52|6726.41|6726.41|6731.79|6731.79|6726.18|6726.18|0
1605281100000|2020-11-13 15:25:00|6728.2|6728.2|6739.31|6739.31|6739.31|6739.31|6727.58|6727.58|0
1605281400000|2020-11-13 15:30:00|6738.82|6738.82|6738.46|6738.46|6738.82|6738.82|6730.99|6730.99|0
1605281700000|2020-11-13 15:35:00|6738.28|6738.28|6723.71|6723.71|6738.28|6738.28|6723.71|6723.71|0
1605282000000|2020-11-13 15:40:00|6723.35|6723.35|6737.96|6737.96|6739.14|6739.14|6723.35|6723.35|0
1605282300000|2020-11-13 15:45:00|6736.16|6736.16|6733.69|6733.69|6739.08|6739.08|6733.69|6733.69|0
1605282600000|2020-11-13 15:50:00|6735.48|6735.48|6726.48|6726.48|6735.48|6735.48|6724.86|6724.86|0
1605282900000|2020-11-13 15:55:00|6726.67|6726.67|6714.92|6714.92|6727.2|6727.2|6714.25|6714.25|0
1605283200000|2020-11-13 16:00:00|6722.12|6722.12|6728.64|6728.64|6730.12|6730.12|6722.12|6722.12|0
1605283500000|2020-11-13 16:05:00|6730.44|6730.44|6739.33|6739.33|6739.69|6739.69|6730.44|6730.44|0
1605283800000|2020-11-13 16:10:00|6737.53|6737.53|6736.19|6736.19|6740.99|6740.99|6735.02|6735.02|0
1605284100000|2020-11-13 16:15:00|6735.51|6735.51|6732.38|6732.38|6740.79|6740.79|6732.29|6732.29|0
1605284400000|2020-11-13 16:20:00|6732.07|6732.07|6729.86|6729.86|6736.52|6736.52|6729.23|6729.23|0
1605284700000|2020-11-13 16:25:00|6731.66|6731.66|6719.84|6719.84|6731.66|6731.66|6716.95|6716.95|0
1605514500000|2020-11-16 08:15:00|6708.53|6708.53|6710.01|6710.01|6724.23|6724.23|6708.53|6708.53|0
1605514800000|2020-11-16 08:20:00|6708.76|6708.76|6722.34|6722.34|6725.94|6725.94|6708.76|6708.76|0
1605515100000|2020-11-16 08:25:00|6720.87|6720.87|6717.37|6717.37|6724.47|6724.47|6717.37|6717.37|0
1605515400000|2020-11-16 08:30:00|6716.64|6716.64|6728.03|6728.03|6734.45|6734.45|6715.72|6715.72|0
1605515700000|2020-11-16 08:35:00|6728.12|6728.12|6726.77|6726.77|6734.15|6734.15|6726.77|6726.77|0
1605516000000|2020-11-16 08:40:00|6728.57|6728.57|6717.54|6717.54|6728.57|6728.57|6714.31|6714.31|0
1605516300000|2020-11-16 08:45:00|6719.34|6719.34|6720.31|6720.31|6722.98|6722.98|6718.29|6718.29|0
1605516600000|2020-11-16 08:50:00|6718.51|6718.51|6699.39|6699.39|6720.81|6720.81|6697.15|6697.15|0
1605516900000|2020-11-16 08:55:00|6699.3|6699.3|6701.52|6701.52|6702.18|6702.18|6698.58|6698.58|0
1605517200000|2020-11-16 09:00:00|6702.58|6702.58|6719.67|6719.67|6719.67|6719.67|6702.49|6702.49|0
1605517500000|2020-11-16 09:05:00|6719.22|6719.22|6721.24|6721.24|6721.24|6721.24|6715.62|6715.62|0
1605517800000|2020-11-16 09:10:00|6723.04|6723.04|6727.9|6727.9|6727.9|6727.9|6723.04|6723.04|0
1605518100000|2020-11-16 09:15:00|6727.58|6727.58|6728.04|6728.04|6735.36|6735.36|6722.64|6722.64|0
1605518400000|2020-11-16 09:20:00|6729.84|6729.84|6734.56|6734.56|6734.56|6734.56|6729.52|6729.52|0
1605518700000|2020-11-16 09:25:00|6732.76|6732.76|6727.85|6727.85|6733.22|6733.22|6727.76|6727.76|0
1605519000000|2020-11-16 09:30:00|6727.36|6727.36|6724.84|6724.84|6730.46|6730.46|6723.04|6723.04|0
1605519300000|2020-11-16 09:35:00|6724.49|6724.49|6729.89|6729.89|6730.2|6730.2|6724.17|6724.17|0
1605519600000|2020-11-16 09:40:00|6731.68|6731.68|6741.13|6741.13|6741.31|6741.31|6731.68|6731.68|0
1605519900000|2020-11-16 09:45:00|6744.73|6744.73|6754.09|6754.09|6754.32|6754.32|6744.73|6744.73|0
1605520200000|2020-11-16 09:50:00|6752.29|6752.29|6756.23|6756.23|6756.23|6756.23|6752.07|6752.07|0
1605520500000|2020-11-16 09:55:00|6758.03|6758.03|6763.05|6763.05|6763.05|6763.05|6752.84|6752.84|0
1605520800000|2020-11-16 10:00:00|6763.28|6763.28|6754.02|6754.02|6763.28|6763.28|6750.42|6750.42|0
1605521100000|2020-11-16 10:05:00|6753.7|6753.7|6759.33|6759.33|6759.33|6759.33|6753.62|6753.62|0
1605521400000|2020-11-16 10:10:00|6757.53|6757.53|6758.02|6758.02|6758.02|6758.02|6757.53|6757.53|0
1605521700000|2020-11-16 10:15:00|6758.51|6758.51|6757.62|6757.62|6759.19|6759.19|6757.36|6757.36|0
1605522000000|2020-11-16 10:20:00|6758.18|6758.18|6762.99|6762.99|6763.21|6763.21|6758.18|6758.18|0
1605522300000|2020-11-16 10:25:00|6763.17|6763.17|6754.12|6754.12|6763.49|6763.49|6754.12|6754.12|0
1605522600000|2020-11-16 10:30:00|6750.52|6750.52|6750.03|6750.03|6750.7|6750.7|6750.03|6750.03|0
1605522900000|2020-11-16 10:35:00|6748.23|6748.23|6744.55|6744.55|6748.23|6748.23|6744.55|6744.55|0
1605523200000|2020-11-16 10:40:00|6744.86|6744.86|6745.75|6745.75|6745.75|6745.75|6744.86|6744.86|0
1605523500000|2020-11-16 10:45:00|6744.84|6744.84|6738.24|6738.24|6744.84|6744.84|6738.24|6738.24|0
1605523800000|2020-11-16 10:50:00|6740.04|6740.04|6737.79|6737.79|6740.04|6740.04|6737.79|6737.79|0
1605524100000|2020-11-16 10:55:00|6734.19|6734.19|6735.44|6735.44|6735.44|6735.44|6729.96|6729.96|0
1605524400000|2020-11-16 11:00:00|6734.89|6734.89|6744.62|6744.62|6744.85|6744.85|6734.89|6734.89|0
1605524700000|2020-11-16 11:05:00|6744.35|6744.35|6739.43|6739.43|6745.14|6745.14|6739.43|6739.43|0
1605525000000|2020-11-16 11:10:00|6738.94|6738.94|6738.39|6738.39|6738.94|6738.94|6736.33|6736.33|0
1605525300000|2020-11-16 11:15:00|6738.13|6738.13|6741.23|6741.23|6743.03|6743.03|6737.64|6737.64|0
1605525600000|2020-11-16 11:20:00|6739.44|6739.44|6742.81|6742.81|6745.59|6745.59|6738.13|6738.13|0
1605525900000|2020-11-16 11:25:00|6746.41|6746.41|6745.1|6745.1|6746.41|6746.41|6744.61|6744.61|0
1605526200000|2020-11-16 11:30:00|6745.01|6745.01|6743.13|6743.13|6745.28|6745.28|6742.95|6742.95|0
1605526500000|2020-11-16 11:35:00|6742.95|6742.95|6740.06|6740.06|6742.95|6742.95|6734.84|6734.84|0
1605526800000|2020-11-16 11:40:00|6736.46|6736.46|6735.38|6735.38|6736.46|6736.46|6731.79|6731.79|0
1605527100000|2020-11-16 11:45:00|6736.12|6736.12|6729.56|6729.56|6736.12|6736.12|6728.92|6728.92|0
1605527400000|2020-11-16 11:50:00|6730.47|6730.47|6761.77|6761.77|6772.09|6772.09|6730.47|6730.47|0
1605527700000|2020-11-16 11:55:00|6759.97|6759.97|6790.66|6790.66|6806.23|6806.23|6759.97|6759.97|0
1605528000000|2020-11-16 12:00:00|6789.66|6789.66|6796.23|6796.23|6801.38|6801.38|6786.18|6786.18|0
1605528300000|2020-11-16 12:05:00|6795.92|6795.92|6791.74|6791.74|6796.95|6796.95|6785.35|6785.35|0
1605528600000|2020-11-16 12:10:00|6788.14|6788.14|6798.11|6798.11|6804.14|6804.14|6788.14|6788.14|0
1605528900000|2020-11-16 12:15:00|6801.71|6801.71|6819.87|6819.87|6822.12|6822.12|6801.71|6801.71|0
1605529200000|2020-11-16 12:20:00|6818.07|6818.07|6821.61|6821.61|6824.11|6824.11|6815.74|6815.74|0
1605529500000|2020-11-16 12:25:00|6822.59|6822.59|6816.17|6816.17|6822.9|6822.9|6812.75|6812.75|0
1605529800000|2020-11-16 12:30:00|6812.57|6812.57|6822.56|6822.56|6827.95|6827.95|6812.57|6812.57|0
1605530100000|2020-11-16 12:35:00|6824.35|6824.35|6820.31|6820.31|6827.95|6827.95|6820.31|6820.31|0
1605530400000|2020-11-16 12:40:00|6818.51|6818.51|6828.51|6828.51|6832.42|6832.42|6818.51|6818.51|0
1605530700000|2020-11-16 12:45:00|6828.82|6828.82|6822.45|6822.45|6828.91|6828.91|6818.85|6818.85|0
1605531000000|2020-11-16 12:50:00|6820.65|6820.65|6809.71|6809.71|6823.05|6823.05|6807.59|6807.59|0
1605531300000|2020-11-16 12:55:00|6809.53|6809.53|6826.62|6826.62|6828.42|6828.42|6809.53|6809.53|0
1605531600000|2020-11-16 13:00:00|6826.4|6826.4|6827.47|6827.47|6829.27|6829.27|6822.66|6822.66|0
1605531900000|2020-11-16 13:05:00|6825.67|6825.67|6834.15|6834.15|6834.15|6834.15|6824.94|6824.94|0
1605532200000|2020-11-16 13:10:00|6833.97|6833.97|6834.06|6834.06|6842.69|6842.69|6828.26|6828.26|0
1605532500000|2020-11-16 13:15:00|6835.86|6835.86|6833.74|6833.74|6839.46|6839.46|6832.26|6832.26|0
1605532800000|2020-11-16 13:20:00|6831.95|6831.95|6851.3|6851.3|6851.3|6851.3|6830.15|6830.15|0
1605533100000|2020-11-16 13:25:00|6851.61|6851.61|6859.15|6859.15|6866.53|6866.53|6851.61|6851.61|0
1605533400000|2020-11-16 13:30:00|6857.36|6857.36|6848.06|6848.06|6857.81|6857.81|6846.26|6846.26|0
1605533700000|2020-11-16 13:35:00|6846.26|6846.26|6829.94|6829.94|6846.26|6846.26|6829.94|6829.94|0
1605534000000|2020-11-16 13:40:00|6826.35|6826.35|6830.65|6830.65|6833.36|6833.36|6824.73|6824.73|0
1605534300000|2020-11-16 13:45:00|6830.29|6830.29|6840.23|6840.23|6840.23|6840.23|6824.49|6824.49|0
1605534600000|2020-11-16 13:50:00|6836.63|6836.63|6825.62|6825.62|6836.63|6836.63|6822.88|6822.88|0
1605534900000|2020-11-16 13:55:00|6829.22|6829.22|6827.31|6827.31|6831.02|6831.02|6824.44|6824.44|0
1605535200000|2020-11-16 14:00:00|6827.63|6827.63|6832.68|6832.68|6839.36|6839.36|6827.63|6827.63|0
1605535500000|2020-11-16 14:05:00|6830.88|6830.88|6839.33|6839.33|6842.93|6842.93|6830.16|6830.16|0
1605535800000|2020-11-16 14:10:00|6839.02|6839.02|6843.64|6843.64|6845.93|6845.93|6837.22|6837.22|0
1605536100000|2020-11-16 14:15:00|6843.73|6843.73|6834.64|6834.64|6845.52|6845.52|6834.64|6834.64|0
1605536400000|2020-11-16 14:20:00|6832.84|6832.84|6822.19|6822.19|6839.05|6839.05|6822.19|6822.19|0
1605536700000|2020-11-16 14:25:00|6823.98|6823.98|6807.12|6807.12|6827.58|6827.58|6807.12|6807.12|0
1605537000000|2020-11-16 14:30:00|6808.92|6808.92|6797.11|6797.11|6817.33|6817.33|6795.31|6795.31|0
1605537300000|2020-11-16 14:35:00|6797.47|6797.47|6788.11|6788.11|6797.47|6797.47|6786.68|6786.68|0
1605537600000|2020-11-16 14:40:00|6786.31|6786.31|6786.76|6786.76|6786.76|6786.76|6775.7|6775.7|0
1605537900000|2020-11-16 14:45:00|6783.16|6783.16|6784.95|6784.95|6784.95|6784.95|6774.26|6774.26|0
1605538200000|2020-11-16 14:50:00|6788.55|6788.55|6779|6779|6793.95|6793.95|6773.42|6773.42|0
1605538500000|2020-11-16 14:55:00|6778.09|6778.09|6782.03|6782.03|6782.03|6782.03|6771.38|6771.38|0
1605538800000|2020-11-16 15:00:00|6783.83|6783.83|6788.74|6788.74|6790.12|6790.12|6782.35|6782.35|0
1605539100000|2020-11-16 15:05:00|6790.54|6790.54|6793.74|6793.74|6797.11|6797.11|6789.6|6789.6|0
1605539400000|2020-11-16 15:10:00|6791.94|6791.94|6797.43|6797.43|6797.43|6797.43|6789.43|6789.43|0
1605539700000|2020-11-16 15:15:00|6801.03|6801.03|6811.58|6811.58|6811.58|6811.58|6795.14|6795.14|0
1605540000000|2020-11-16 15:20:00|6809.78|6809.78|6826.07|6826.07|6829.12|6829.12|6808.21|6808.21|0
1605540300000|2020-11-16 15:25:00|6824.27|6824.27|6826.7|6826.7|6836.86|6836.86|6822.47|6822.47|0
1605540600000|2020-11-16 15:30:00|6828.5|6828.5|6827.33|6827.33|6833.9|6833.9|6818.21|6818.21|0
1605540900000|2020-11-16 15:35:00|6827.02|6827.02|6834.22|6834.22|6834.22|6834.22|6823.42|6823.42|0
1605541200000|2020-11-16 15:40:00|6834.85|6834.85|6830.03|6830.03|6837.53|6837.53|6826.55|6826.55|0
1605541500000|2020-11-16 15:45:00|6833.63|6833.63|6827.08|6827.08|6837.37|6837.37|6824.79|6824.79|0
1605541800000|2020-11-16 15:50:00|6828.38|6828.38|6829.55|6829.55|6829.99|6829.99|6822.44|6822.44|0
1605542100000|2020-11-16 15:55:00|6829.77|6829.77|6835.68|6835.68|6846.87|6846.87|6829.37|6829.37|0
1605542400000|2020-11-16 16:00:00|6835.94|6835.94|6846.1|6846.1|6846.1|6846.1|6835.86|6835.86|0
1605542700000|2020-11-16 16:05:00|6847.9|6847.9|6830.73|6830.73|6849.7|6849.7|6830.42|6830.42|0
1605543000000|2020-11-16 16:10:00|6830.82|6830.82|6830.51|6830.51|6840.39|6840.39|6828.52|6828.52|0
1605543300000|2020-11-16 16:15:00|6832.3|6832.3|6838.19|6838.19|6840.08|6840.08|6832.3|6832.3|0
1605543600000|2020-11-16 16:20:00|6837.51|6837.51|6845.14|6845.14|6848.84|6848.84|6837.51|6837.51|0
1605543900000|2020-11-16 16:25:00|6846.94|6846.94|6838.43|6838.43|6848.01|6848.01|6834.81|6834.81|0
1605600900000|2020-11-17 08:15:00|6809.93|6809.93|6799.55|6799.55|6812.95|6812.95|6798.07|6798.07|0
1605601200000|2020-11-17 08:20:00|6801.35|6801.35|6797.89|6797.89|6808.2|6808.2|6796.09|6796.09|0
1605601500000|2020-11-17 08:25:00|6801.49|6801.49|6782.75|6782.75|6803.29|6803.29|6782.75|6782.75|0
1605601800000|2020-11-17 08:30:00|6789.95|6789.95|6787.58|6787.58|6789.95|6789.95|6780.4|6780.4|0
1605602100000|2020-11-17 08:35:00|6788.03|6788.03|6774.89|6774.89|6788.03|6788.03|6773.16|6773.16|0
1605602400000|2020-11-17 08:40:00|6775.34|6775.34|6760.03|6760.03|6775.34|6775.34|6757.57|6757.57|0
1605602700000|2020-11-17 08:45:00|6760.97|6760.97|6750.21|6750.21|6761.91|6761.91|6750.21|6750.21|0
1605603000000|2020-11-17 08:50:00|6755.6|6755.6|6747.04|6747.04|6757.4|6757.4|6745.24|6745.24|0
1605603300000|2020-11-17 08:55:00|6748.83|6748.83|6743.66|6743.66|6753.77|6753.77|6737.91|6737.91|0
1605603600000|2020-11-17 09:00:00|6743.31|6743.31|6727.56|6727.56|6744.15|6744.15|6727.03|6727.03|0
1605603900000|2020-11-17 09:05:00|6727.07|6727.07|6723.8|6723.8|6728.38|6728.38|6721.18|6721.18|0
1605604200000|2020-11-17 09:10:00|6722|6722|6721.8|6721.8|6724.05|6724.05|6715.06|6715.06|0
1605604500000|2020-11-17 09:15:00|6720|6720|6713.18|6713.18|6723.61|6723.61|6710.2|6710.2|0
1605604800000|2020-11-17 09:20:00|6713.8|6713.8|6721|6721|6721|6721|6710.29|6710.29|0
1605605100000|2020-11-17 09:25:00|6722.8|6722.8|6740.45|6740.45|6742.74|6742.74|6722.8|6722.8|0
1605605400000|2020-11-17 09:30:00|6744.05|6744.05|6747.75|6747.75|6748.06|6748.06|6741.62|6741.62|0
1605605700000|2020-11-17 09:35:00|6749.55|6749.55|6760.42|6760.42|6761.36|6761.36|6749.55|6749.55|0
1605606000000|2020-11-17 09:40:00|6758.62|6758.62|6762.86|6762.86|6762.86|6762.86|6754.78|6754.78|0
1605606300000|2020-11-17 09:45:00|6761.06|6761.06|6756.32|6756.32|6762.86|6762.86|6755.21|6755.21|0
1605606600000|2020-11-17 09:50:00|6752.72|6752.72|6762.16|6762.16|6764.27|6764.27|6752.72|6752.72|0
1605606900000|2020-11-17 09:55:00|6763.96|6763.96|6765.76|6765.76|6767.55|6767.55|6760.36|6760.36|0
1605607200000|2020-11-17 10:00:00|6765.4|6765.4|6755.63|6755.63|6767.02|6767.02|6755.63|6755.63|0
1605607500000|2020-11-17 10:05:00|6753.83|6753.83|6748.29|6748.29|6753.83|6753.83|6748.21|6748.21|0
1605607800000|2020-11-17 10:10:00|6748.07|6748.07|6755.57|6755.57|6757.77|6757.77|6748.07|6748.07|0
1605608100000|2020-11-17 10:15:00|6755.75|6755.75|6756.06|6756.06|6759.66|6759.66|6750.14|6750.14|0
1605608400000|2020-11-17 10:20:00|6757.86|6757.86|6760.29|6760.29|6763.88|6763.88|6757.86|6757.86|0
1605608700000|2020-11-17 10:25:00|6760.6|6760.6|6756.48|6756.48|6760.83|6760.83|6756.12|6756.12|0
1605609000000|2020-11-17 10:30:00|6754.68|6754.68|6761.65|6761.65|6761.65|6761.65|6754.68|6754.68|0
1605609300000|2020-11-17 10:35:00|6759.85|6759.85|6758.32|6758.32|6761.92|6761.92|6754.72|6754.72|0
1605609600000|2020-11-17 10:40:00|6760.12|6760.12|6758.55|6758.55|6760.57|6760.57|6756.75|6756.75|0
1605609900000|2020-11-17 10:45:00|6758.37|6758.37|6756.79|6756.79|6763.18|6763.18|6755.8|6755.8|0
1605610200000|2020-11-17 10:50:00|6758.59|6758.59|6761.61|6761.61|6762.62|6762.62|6758.59|6758.59|0
1605610500000|2020-11-17 10:55:00|6756.22|6756.22|6766.7|6766.7|6766.7|6766.7|6756.13|6756.13|0
1605610800000|2020-11-17 11:00:00|6770.29|6770.29|6769.13|6769.13|6771.24|6771.24|6766.7|6766.7|0
1605611100000|2020-11-17 11:05:00|6770.93|6770.93|6766.7|6766.7|6772.73|6772.73|6766.7|6766.7|0
1605611400000|2020-11-17 11:10:00|6766.48|6766.48|6755.6|6755.6|6766.48|6766.48|6755.6|6755.6|0
1605611700000|2020-11-17 11:15:00|6756.09|6756.09|6748.83|6748.83|6761.47|6761.47|6748.83|6748.83|0
1605612000000|2020-11-17 11:20:00|6750.63|6750.63|6747.29|6747.29|6750.63|6750.63|6745.89|6745.89|0
1605612300000|2020-11-17 11:25:00|6746.8|6746.8|6741.88|6741.88|6746.8|6746.8|6738.57|6738.57|0
1605612600000|2020-11-17 11:30:00|6741.57|6741.57|6734.64|6734.64|6742.51|6742.51|6734.64|6734.64|0
1605612900000|2020-11-17 11:35:00|6736.44|6736.44|6729.07|6729.07|6736.44|6736.44|6728.49|6728.49|0
1605613200000|2020-11-17 11:40:00|6730.87|6730.87|6734.37|6734.37|6738.15|6738.15|6730.87|6730.87|0
1605613500000|2020-11-17 11:45:00|6733.69|6733.69|6735.22|6735.22|6736.12|6736.12|6731.98|6731.98|0
1605613800000|2020-11-17 11:50:00|6735.53|6735.53|6732.32|6732.32|6735.92|6735.92|6731.57|6731.57|0
1605614100000|2020-11-17 11:55:00|6734.12|6734.12|6739.47|6739.47|6739.7|6739.7|6732.1|6732.1|0
1605614400000|2020-11-17 12:00:00|6739.96|6739.96|6746.75|6746.75|6748.55|6748.55|6739.37|6739.37|0
1605614700000|2020-11-17 12:05:00|6752.15|6752.15|6741|6741|6753.82|6753.82|6739.69|6739.69|0
1605615000000|2020-11-17 12:10:00|6741.23|6741.23|6740.14|6740.14|6743.52|6743.52|6739.24|6739.24|0
1605615300000|2020-11-17 12:15:00|6740.77|6740.77|6746.22|6746.22|6746.54|6746.54|6740.77|6740.77|0
1605615600000|2020-11-17 12:20:00|6746.13|6746.13|6743.67|6743.67|6746.22|6746.22|6739.84|6739.84|0
1605615900000|2020-11-17 12:25:00|6745.47|6745.47|6745.47|6745.47|6747.53|6747.53|6743.67|6743.67|0
1605616200000|2020-11-17 12:30:00|6747.27|6747.27|6743.95|6743.95|6747.86|6747.86|6743.95|6743.95|0
1605616500000|2020-11-17 12:35:00|6742.15|6742.15|6730.95|6730.95|6743.95|6743.95|6730.78|6730.78|0
1605616800000|2020-11-17 12:40:00|6729.15|6729.15|6728.5|6728.5|6732.58|6732.58|6727.72|6727.72|0
1605617100000|2020-11-17 12:45:00|6728.72|6728.72|6738.03|6738.03|6739.83|6739.83|6728.72|6728.72|0
1605617400000|2020-11-17 12:50:00|6739.83|6739.83|6734.62|6734.62|6739.83|6739.83|6732.63|6732.63|0
1605617700000|2020-11-17 12:55:00|6736.42|6736.42|6734.39|6734.39|6736.59|6736.59|6734.39|6734.39|0
1605618000000|2020-11-17 13:00:00|6734.21|6734.21|6735.84|6735.84|6735.84|6735.84|6733.95|6733.95|0
1605618300000|2020-11-17 13:05:00|6730.44|6730.44|6734.93|6734.93|6738.53|6738.53|6728.95|6728.95|0
1605618600000|2020-11-17 13:10:00|6736.73|6736.73|6727.15|6727.15|6736.73|6736.73|6724.73|6724.73|0
1605618900000|2020-11-17 13:15:00|6728.95|6728.95|6736.82|6736.82|6742.22|6742.22|6728.95|6728.95|0
1605619200000|2020-11-17 13:20:00|6740.42|6740.42|6748.96|6748.96|6748.96|6748.96|6740.42|6740.42|0
1605619500000|2020-11-17 13:25:00|6750.76|6750.76|6748.56|6748.56|6755.39|6755.39|6748.56|6748.56|0
1605619800000|2020-11-17 13:30:00|6749.25|6749.25|6744.7|6744.7|6749.25|6749.25|6741.28|6741.28|0
1605620100000|2020-11-17 13:35:00|6742.9|6742.9|6739.67|6739.67|6743.27|6743.27|6739.67|6739.67|0
1605620400000|2020-11-17 13:40:00|6737.87|6737.87|6731.53|6731.53|6737.87|6737.87|6729.5|6729.5|0
1605620700000|2020-11-17 13:45:00|6731.84|6731.84|6715.06|6715.06|6731.84|6731.84|6713.26|6713.26|0
1605621000000|2020-11-17 13:50:00|6714.6|6714.6|6713.42|6713.42|6714.6|6714.6|6704.07|6704.07|0
1605621300000|2020-11-17 13:55:00|6711.62|6711.62|6712.86|6712.86|6712.86|6712.86|6709.26|6709.26|0
1605621600000|2020-11-17 14:00:00|6712.4|6712.4|6708.54|6708.54|6712.58|6712.58|6701.43|6701.43|0
1605621900000|2020-11-17 14:05:00|6706.75|6706.75|6711.51|6711.51|6711.51|6711.51|6699.28|6699.28|0
1605622200000|2020-11-17 14:10:00|6713.31|6713.31|6713.03|6713.03|6713.31|6713.31|6709.4|6709.4|0
1605622500000|2020-11-17 14:15:00|6713.26|6713.26|6706.29|6706.29|6715.06|6715.06|6706.29|6706.29|0
1605622800000|2020-11-17 14:20:00|6705.8|6705.8|6705.57|6705.57|6709.09|6709.09|6704.32|6704.32|0
1605623100000|2020-11-17 14:25:00|6705.49|6705.49|6700.23|6700.23|6705.49|6705.49|6698.43|6698.43|0
1605623400000|2020-11-17 14:30:00|6700.86|6700.86|6693.26|6693.26|6701.04|6701.04|6689.89|6689.89|0
1605623700000|2020-11-17 14:35:00|6692.57|6692.57|6686.86|6686.86|6692.57|6692.57|6686.86|6686.86|0
1605624000000|2020-11-17 14:40:00|6685.06|6685.06|6675.44|6675.44|6685.29|6685.29|6674.95|6674.95|0
1605624300000|2020-11-17 14:45:00|6675.35|6675.35|6669.06|6669.06|6675.35|6675.35|6665.87|6665.87|0
1605624600000|2020-11-17 14:50:00|6665.46|6665.46|6654.35|6654.35|6665.46|6665.46|6650.75|6650.75|0
1605624900000|2020-11-17 14:55:00|6657.95|6657.95|6655.92|6655.92|6659.75|6659.75|6654.04|6654.04|0
1605625200000|2020-11-17 15:00:00|6656.1|6656.1|6671.09|6671.09|6671.09|6671.09|6656.1|6656.1|0
1605625500000|2020-11-17 15:05:00|6670.6|6670.6|6668.53|6668.53|6671.1|6671.1|6660.95|6660.95|0
1605625800000|2020-11-17 15:10:00|6668.36|6668.36|6692.9|6692.9|6696.32|6696.32|6668.36|6668.36|0
1605626100000|2020-11-17 15:15:00|6691.1|6691.1|6696.47|6696.47|6700.62|6700.62|6690.07|6690.07|0
1605626400000|2020-11-17 15:20:00|6700.07|6700.07|6708.7|6708.7|6708.7|6708.7|6697.23|6697.23|0
1605626700000|2020-11-17 15:25:00|6712.3|6712.3|6709.65|6709.65|6715.8|6715.8|6708.61|6708.61|0
1605627000000|2020-11-17 15:30:00|6711.45|6711.45|6704.61|6704.61|6713.25|6713.25|6702.81|6702.81|0
1605627300000|2020-11-17 15:35:00|6706.41|6706.41|6714.68|6714.68|6714.68|6714.68|6704.29|6704.29|0
1605627600000|2020-11-17 15:40:00|6716.48|6716.48|6725.65|6725.65|6726.32|6726.32|6716.48|6716.48|0
1605627900000|2020-11-17 15:45:00|6727.45|6727.45|6712.97|6712.97|6727.45|6727.45|6712.97|6712.97|0
1605628200000|2020-11-17 15:50:00|6713.34|6713.34|6727.11|6727.11|6727.11|6727.11|6713.15|6713.15|0
1605628500000|2020-11-17 15:55:00|6725.32|6725.32|6721.89|6721.89|6730.26|6730.26|6717.66|6717.66|0
1605628800000|2020-11-17 16:00:00|6721.26|6721.26|6726.83|6726.83|6730.65|6730.65|6720.64|6720.64|0
1605629100000|2020-11-17 16:05:00|6728.63|6728.63|6727|6727|6730.61|6730.61|6725.12|6725.12|0
1605629400000|2020-11-17 16:10:00|6728.8|6728.8|6734.47|6734.47|6735.77|6735.77|6721.06|6721.06|0
1605629700000|2020-11-17 16:15:00|6736.27|6736.27|6735.43|6735.43|6738.25|6738.25|6730.43|6730.43|0
1605630000000|2020-11-17 16:20:00|6735.6|6735.6|6735.95|6735.95|6743.79|6743.79|6735.11|6735.11|0
1605630300000|2020-11-17 16:25:00|6736.13|6736.13|6733.35|6733.35|6752.23|6752.23|6730|6730|0
1605687300000|2020-11-18 08:15:00|6718.87|6718.87|6723.37|6723.37|6730.34|6730.34|6716.18|6716.18|0
1605687600000|2020-11-18 08:20:00|6724.29|6724.29|6727.17|6727.17|6727.17|6727.17|6714.49|6714.49|0
1605687900000|2020-11-18 08:25:00|6723.57|6723.57|6730.1|6730.1|6735.09|6735.09|6723.57|6723.57|0
1605688200000|2020-11-18 08:30:00|6729.12|6729.12|6721.35|6721.35|6729.12|6729.12|6718.61|6718.61|0
1605688500000|2020-11-18 08:35:00|6721.53|6721.53|6728.23|6728.23|6728.23|6728.23|6721.53|6721.53|0
1605688800000|2020-11-18 08:40:00|6728.01|6728.01|6725.09|6725.09|6728.69|6728.69|6719.69|6719.69|0
1605689100000|2020-11-18 08:45:00|6728.69|6728.69|6718.97|6718.97|6728.69|6728.69|6714.52|6714.52|0
1605689400000|2020-11-18 08:50:00|6717.17|6717.17|6719.88|6719.88|6721.68|6721.68|6715.38|6715.38|0
1605689700000|2020-11-18 08:55:00|6720.33|6720.33|6721.64|6721.64|6724.78|6724.78|6716.73|6716.73|0
1605690000000|2020-11-18 09:00:00|6725.24|6725.24|6733.68|6733.68|6733.68|6733.68|6724.33|6724.33|0
1605690300000|2020-11-18 09:05:00|6735.48|6735.48|6740.68|6740.68|6745.81|6745.81|6735.48|6735.48|0
1605690600000|2020-11-18 09:10:00|6742.48|6742.48|6728.8|6728.8|6744.55|6744.55|6728.8|6728.8|0
1605690900000|2020-11-18 09:15:00|6728.09|6728.09|6716.31|6716.31|6728.09|6728.09|6716.31|6716.31|0
1605691200000|2020-11-18 09:20:00|6715.62|6715.62|6718.68|6718.68|6719.13|6719.13|6713.74|6713.74|0
1605691500000|2020-11-18 09:25:00|6720.48|6720.48|6714.08|6714.08|6726.04|6726.04|6712.28|6712.28|0
1605691800000|2020-11-18 09:30:00|6713.9|6713.9|6704.38|6704.38|6717.82|6717.82|6704.38|6704.38|0
1605692100000|2020-11-18 09:35:00|6702.58|6702.58|6692.23|6692.23|6705.74|6705.74|6690.43|6690.43|0
1605692400000|2020-11-18 09:40:00|6690.43|6690.43|6678.67|6678.67|6690.43|6690.43|6676.87|6676.87|0
1605692700000|2020-11-18 09:45:00|6676.87|6676.87|6693.33|6693.33|6695.6|6695.6|6675.07|6675.07|0
1605693000000|2020-11-18 09:50:00|6692.87|6692.87|6701.79|6701.79|6703.94|6703.94|6689.28|6689.28|0
1605693300000|2020-11-18 09:55:00|6702.11|6702.11|6696.62|6696.62|6702.11|6702.11|6693.02|6693.02|0
1605693600000|2020-11-18 10:00:00|6696.94|6696.94|6710.24|6710.24|6713.84|6713.84|6696.94|6696.94|0
1605693900000|2020-11-18 10:05:00|6712.04|6712.04|6725.43|6725.43|6725.43|6725.43|6710.24|6710.24|0
1605694200000|2020-11-18 10:10:00|6725.7|6725.7|6719.86|6719.86|6725.7|6725.7|6717.88|6717.88|0
1605694500000|2020-11-18 10:15:00|6720.77|6720.77|6724.66|6724.66|6729.15|6729.15|6720.15|6720.15|0
1605694800000|2020-11-18 10:20:00|6722.86|6722.86|6727.09|6727.09|6727.09|6727.09|6719.27|6719.27|0
1605695100000|2020-11-18 10:25:00|6728.89|6728.89|6733.65|6733.65|6733.65|6733.65|6726.91|6726.91|0
1605695400000|2020-11-18 10:30:00|6731.85|6731.85|6729.21|6729.21|6734.69|6734.69|6729.21|6729.21|0
1605695700000|2020-11-18 10:35:00|6727.41|6727.41|6732.16|6732.16|6732.16|6732.16|6723.08|6723.08|0
1605696000000|2020-11-18 10:40:00|6733.96|6733.96|6744.26|6744.26|6744.26|6744.26|6733.96|6733.96|0
1605696300000|2020-11-18 10:45:00|6746.06|6746.06|6749.89|6749.89|6749.89|6749.89|6740.89|6740.89|0
1605696600000|2020-11-18 10:50:00|6749.39|6749.39|6746.38|6746.38|6753.94|6753.94|6746.06|6746.06|0
1605696900000|2020-11-18 10:55:00|6746.83|6746.83|6743.87|6743.87|6747.33|6747.33|6741.62|6741.62|0
1605697200000|2020-11-18 11:00:00|6744.33|6744.33|6739.38|6739.38|6744.78|6744.78|6739.38|6739.38|0
1605697500000|2020-11-18 11:05:00|6742.98|6742.98|6760.36|6760.36|6761.85|6761.85|6742.98|6742.98|0
1605697800000|2020-11-18 11:10:00|6761.25|6761.25|6764.07|6764.07|6767.67|6767.67|6760.63|6760.63|0
1605698100000|2020-11-18 11:15:00|6764.32|6764.32|6765.75|6765.75|6769.98|6769.98|6764.32|6764.32|0
1605698400000|2020-11-18 11:20:00|6766.25|6766.25|6773.84|6773.84|6775.64|6775.64|6766.25|6766.25|0
1605698700000|2020-11-18 11:25:00|6774.53|6774.53|6784.54|6784.54|6784.54|6784.54|6772.73|6772.73|0
1605699000000|2020-11-18 11:30:00|6784.76|6784.76|6781.17|6781.17|6786.56|6786.56|6781.17|6781.17|0
1605699300000|2020-11-18 11:35:00|6782.97|6782.97|6785.18|6785.18|6786.56|6786.56|6779.37|6779.37|0
1605699600000|2020-11-18 11:40:00|6785.49|6785.49|6788.98|6788.98|6788.98|6788.98|6785.49|6785.49|0
1605699900000|2020-11-18 11:45:00|6790.78|6790.78|6797.4|6797.4|6809.34|6809.34|6790.21|6790.21|0
1605700200000|2020-11-18 11:50:00|6795.6|6795.6|6786.17|6786.17|6802.62|6802.62|6786.17|6786.17|0
1605700500000|2020-11-18 11:55:00|6784.37|6784.37|6780.38|6780.38|6789.89|6789.89|6776.79|6776.79|0
1605700800000|2020-11-18 12:00:00|6782.18|6782.18|6780.21|6780.21|6782.18|6782.18|6778.09|6778.09|0
1605701100000|2020-11-18 12:05:00|6780.47|6780.47|6788.44|6788.44|6788.44|6788.44|6778.67|6778.67|0
1605701400000|2020-11-18 12:10:00|6787.89|6787.89|6788.81|6788.81|6788.81|6788.81|6783.41|6783.41|0
1605701700000|2020-11-18 12:15:00|6789.18|6789.18|6786.78|6786.78|6789.89|6789.89|6784.8|6784.8|0
1605702000000|2020-11-18 12:20:00|6787.7|6787.7|6785.99|6785.99|6793.45|6793.45|6785.99|6785.99|0
1605702300000|2020-11-18 12:25:00|6787.79|6787.79|6799.16|6799.16|6799.16|6799.16|6787.79|6787.79|0
1605702600000|2020-11-18 12:30:00|6798.92|6798.92|6801.03|6801.03|6804.18|6804.18|6794.74|6794.74|0
1605702900000|2020-11-18 12:35:00|6801.35|6801.35|6811.11|6811.11|6811.11|6811.11|6798.15|6798.15|0
1605703200000|2020-11-18 12:40:00|6814.71|6814.71|6804.01|6804.01|6814.71|6814.71|6803.46|6803.46|0
1605703500000|2020-11-18 12:45:00|6805.81|6805.81|6804.86|6804.86|6806.66|6806.66|6799.38|6799.38|0
1605703800000|2020-11-18 12:50:00|6801.27|6801.27|6802.7|6802.7|6804.5|6804.5|6797.4|6797.4|0
1605704100000|2020-11-18 12:55:00|6802.95|6802.95|6805.7|6805.7|6812.89|6812.89|6802.95|6802.95|0
1605704400000|2020-11-18 13:00:00|6803.9|6803.9|6795.63|6795.63|6803.9|6803.9|6794.72|6794.72|0
1605704700000|2020-11-18 13:05:00|6790.23|6790.23|6788.1|6788.1|6793.81|6793.81|6784.81|6784.81|0
1605705000000|2020-11-18 13:10:00|6786.3|6786.3|6783.54|6783.54|6786.3|6786.3|6781.11|6781.11|0
1605705300000|2020-11-18 13:15:00|6781.74|6781.74|6782.32|6782.32|6785.92|6785.92|6781.74|6781.74|0
1605705600000|2020-11-18 13:20:00|6782|6782|6773.63|6773.63|6782.32|6782.32|6773.44|6773.44|0
1605705900000|2020-11-18 13:25:00|6772.37|6772.37|6776.34|6776.34|6778.14|6778.14|6772.37|6772.37|0
1605706200000|2020-11-18 13:30:00|6774.54|6774.54|6768.97|6768.97|6774.54|6774.54|6765.37|6765.37|0
1605706500000|2020-11-18 13:35:00|6770.77|6770.77|6770.05|6770.05|6772.12|6772.12|6766.45|6766.45|0
1605706800000|2020-11-18 13:40:00|6775.45|6775.45|6778.15|6778.15|6779.58|6779.58|6773.65|6773.65|0
1605707100000|2020-11-18 13:45:00|6778.46|6778.46|6776.87|6776.87|6779.4|6779.4|6773.27|6773.27|0
1605707400000|2020-11-18 13:50:00|6776.95|6776.95|6780.15|6780.15|6780.15|6780.15|6773.63|6773.63|0
1605707700000|2020-11-18 13:55:00|6781.95|6781.95|6779.17|6779.17|6785.18|6785.18|6777.9|6777.9|0
1605708000000|2020-11-18 14:00:00|6779.35|6779.35|6783.7|6783.7|6785.73|6785.73|6779.35|6779.35|0
1605708300000|2020-11-18 14:05:00|6784.96|6784.96|6791.57|6791.57|6793.37|6793.37|6784.96|6784.96|0
1605708600000|2020-11-18 14:10:00|6795.17|6795.17|6792.62|6792.62|6798.77|6798.77|6792.35|6792.35|0
1605708900000|2020-11-18 14:15:00|6790.82|6790.82|6786.36|6786.36|6791.26|6791.26|6785.87|6785.87|0
1605709200000|2020-11-18 14:20:00|6784.56|6784.56|6791.78|6791.78|6792.5|6792.5|6783.33|6783.33|0
1605709500000|2020-11-18 14:25:00|6789.98|6789.98|6799.98|6799.98|6801.28|6801.28|6789.98|6789.98|0
1605709800000|2020-11-18 14:30:00|6796.38|6796.38|6796|6796|6799.59|6799.59|6793.09|6793.09|0
1605710100000|2020-11-18 14:35:00|6799.59|6799.59|6801.93|6801.93|6810.84|6810.84|6799.59|6799.59|0
1605710400000|2020-11-18 14:40:00|6802.25|6802.25|6795.14|6795.14|6802.25|6802.25|6793.98|6793.98|0
1605710700000|2020-11-18 14:45:00|6794.82|6794.82|6793.84|6793.84|6803.52|6803.52|6791.23|6791.23|0
1605711000000|2020-11-18 14:50:00|6794.16|6794.16|6791.59|6791.59|6796.55|6796.55|6790.44|6790.44|0
1605711300000|2020-11-18 14:55:00|6790.6|6790.6|6793.83|6793.83|6793.83|6793.83|6786.15|6786.15|0
1605711600000|2020-11-18 15:00:00|6799.23|6799.23|6797.56|6797.56|6800.71|6800.71|6797.11|6797.11|0
1605711900000|2020-11-18 15:05:00|6795.76|6795.76|6788.48|6788.48|6798.11|6798.11|6788.48|6788.48|0
1605712200000|2020-11-18 15:10:00|6788.39|6788.39|6795.5|6795.5|6797.3|6797.3|6785.47|6785.47|0
1605712500000|2020-11-18 15:15:00|6795.59|6795.59|6789.4|6789.4|6795.59|6795.59|6785.14|6785.14|0
1605712800000|2020-11-18 15:20:00|6788.91|6788.91|6795.7|6795.7|6796.78|6796.78|6788.91|6788.91|0
1605713100000|2020-11-18 15:25:00|6795.61|6795.61|6797.9|6797.9|6802.72|6802.72|6795.03|6795.03|0
1605713400000|2020-11-18 15:30:00|6798.08|6798.08|6786.98|6786.98|6799.69|6799.69|6786.98|6786.98|0
1605713700000|2020-11-18 15:35:00|6788.78|6788.78|6782.67|6782.67|6790.66|6790.66|6782.17|6782.17|0
1605714000000|2020-11-18 15:40:00|6780.87|6780.87|6784.08|6784.08|6785.77|6785.77|6779.07|6779.07|0
1605714300000|2020-11-18 15:45:00|6787.68|6787.68|6795.31|6795.31|6797.11|6797.11|6787.68|6787.68|0
1605714600000|2020-11-18 15:50:00|6797.11|6797.11|6793.33|6793.33|6797.6|6797.6|6792.16|6792.16|0
1605714900000|2020-11-18 15:55:00|6793.78|6793.78|6779.15|6779.15|6794.27|6794.27|6779.15|6779.15|0
1605715200000|2020-11-18 16:00:00|6782.75|6782.75|6792.7|6792.7|6794.41|6794.41|6782.75|6782.75|0
1605715500000|2020-11-18 16:05:00|6796.29|6796.29|6798.35|6798.35|6800.33|6800.33|6795.62|6795.62|0
1605715800000|2020-11-18 16:10:00|6798.53|6798.53|6795.53|6795.53|6800.15|6800.15|6795.53|6795.53|0
1605716100000|2020-11-18 16:15:00|6795.35|6795.35|6794.58|6794.58|6795.53|6795.53|6789.34|6789.34|0
1605716400000|2020-11-18 16:20:00|6794.09|6794.09|6796.01|6796.01|6801.31|6801.31|6793.89|6793.89|0
1605716700000|2020-11-18 16:25:00|6795.78|6795.78|6785.66|6785.66|6796.27|6796.27|6783.37|6783.37|0
1605773700000|2020-11-19 08:15:00|6731.27|6731.27|6739.21|6739.21|6739.21|6739.21|6721.22|6721.22|0
1605774000000|2020-11-19 08:20:00|6741.01|6741.01|6764.49|6764.49|6766.29|6766.29|6737.24|6737.24|0
1605774300000|2020-11-19 08:25:00|6766.76|6766.76|6790.15|6790.15|6790.15|6790.15|6766.76|6766.76|0
1605774600000|2020-11-19 08:30:00|6797.34|6797.34|6781.55|6781.55|6798.14|6798.14|6778.35|6778.35|0
1605774900000|2020-11-19 08:35:00|6785.15|6785.15|6775.71|6775.71|6785.15|6785.15|6775.71|6775.71|0
1605775200000|2020-11-19 08:40:00|6773.91|6773.91|6752.47|6752.47|6774.89|6774.89|6752.47|6752.47|0
1605775500000|2020-11-19 08:45:00|6751.41|6751.41|6743.36|6743.36|6754.18|6754.18|6743.14|6743.14|0
1605775800000|2020-11-19 08:50:00|6741.56|6741.56|6738.1|6738.1|6741.56|6741.56|6729.67|6729.67|0
1605776100000|2020-11-19 08:55:00|6741.7|6741.7|6725.79|6725.79|6741.7|6741.7|6723.99|6723.99|0
1605776400000|2020-11-19 09:00:00|6723.99|6723.99|6730.96|6730.96|6734.78|6734.78|6722.36|6722.36|0
1605776700000|2020-11-19 09:05:00|6729.16|6729.16|6718.08|6718.08|6732.19|6732.19|6716.28|6716.28|0
1605777000000|2020-11-19 09:10:00|6718.26|6718.26|6717.14|6717.14|6722.6|6722.6|6715.4|6715.4|0
1605777300000|2020-11-19 09:15:00|6715.34|6715.34|6716.68|6716.68|6720.19|6720.19|6713|6713|0
1605777600000|2020-11-19 09:20:00|6713.08|6713.08|6702.58|6702.58|6713.08|6713.08|6699.47|6699.47|0
1605777900000|2020-11-19 09:25:00|6702.08|6702.08|6695.39|6695.39|6702.97|6702.97|6695.39|6695.39|0
1605778200000|2020-11-19 09:30:00|6698.98|6698.98|6688.5|6688.5|6698.98|6698.98|6681.31|6681.31|0
1605778500000|2020-11-19 09:35:00|6686.7|6686.7|6691.88|6691.88|6696.84|6696.84|6683.11|6683.11|0
1605778800000|2020-11-19 09:40:00|6691.26|6691.26|6710.33|6710.33|6710.33|6710.33|6691.26|6691.26|0
1605779100000|2020-11-19 09:45:00|6706.73|6706.73|6717.49|6717.49|6719.29|6719.29|6706.73|6706.73|0
1605779400000|2020-11-19 09:50:00|6717.76|6717.76|6713.98|6713.98|6719.56|6719.56|6712.18|6712.18|0
1605779700000|2020-11-19 09:55:00|6712.18|6712.18|6712.41|6712.41|6714.88|6714.88|6712.18|6712.18|0
1605780000000|2020-11-19 10:00:00|6712.09|6712.09|6713.89|6713.89|6717.58|6717.58|6712.09|6712.09|0
1605780300000|2020-11-19 10:05:00|6714.38|6714.38|6706.13|6706.13|6714.38|6714.38|6704.87|6704.87|0
1605780600000|2020-11-19 10:10:00|6706.04|6706.04|6704|6704|6706.04|6706.04|6701.71|6701.71|0
1605780900000|2020-11-19 10:15:00|6703.77|6703.77|6702.6|6702.6|6708.94|6708.94|6702.6|6702.6|0
1605781200000|2020-11-19 10:20:00|6699|6699|6702.93|6702.93|6704.4|6704.4|6699|6699|0
1605781500000|2020-11-19 10:25:00|6703.02|6703.02|6703.8|6703.8|6706.62|6706.62|6701.22|6701.22|0
1605781800000|2020-11-19 10:30:00|6709.2|6709.2|6706.09|6706.09|6709.69|6709.69|6703.8|6703.8|0
1605782100000|2020-11-19 10:35:00|6702.49|6702.49|6704.85|6704.85|6704.85|6704.85|6702.14|6702.14|0
1605782400000|2020-11-19 10:40:00|6704.76|6704.76|6697.16|6697.16|6704.83|6704.83|6696.92|6696.92|0
1605782700000|2020-11-19 10:45:00|6700.76|6700.76|6693.15|6693.15|6700.76|6700.76|6693.15|6693.15|0
1605783000000|2020-11-19 10:50:00|6691.35|6691.35|6694.94|6694.94|6696.74|6696.74|6691.35|6691.35|0
1605783300000|2020-11-19 10:55:00|6693.15|6693.15|6691.67|6691.67|6696.74|6696.74|6689.86|6689.86|0
1605783600000|2020-11-19 11:00:00|6691.49|6691.49|6695.12|6695.12|6695.12|6695.12|6691.49|6691.49|0
1605783900000|2020-11-19 11:05:00|6694.8|6694.8|6692.69|6692.69|6694.8|6694.8|6692.69|6692.69|0
1605784200000|2020-11-19 11:10:00|6694.49|6694.49|6694.17|6694.17|6694.49|6694.49|6694.17|6694.17|0
1605784500000|2020-11-19 11:15:00|6694.08|6694.08|6694.67|6694.67|6699.85|6699.85|6694|6694|0
1605784800000|2020-11-19 11:20:00|6696.47|6696.47|6698.71|6698.71|6698.71|6698.71|6694.67|6694.67|0
1605785100000|2020-11-19 11:25:00|6698.8|6698.8|6694.89|6694.89|6698.8|6698.8|6694.89|6694.89|0
1605785400000|2020-11-19 11:30:00|6695.33|6695.33|6690.88|6690.88|6695.33|6695.33|6690.88|6690.88|0
1605785700000|2020-11-19 11:35:00|6691.33|6691.33|6694.05|6694.05|6695.18|6695.18|6690.49|6690.49|0
1605786000000|2020-11-19 11:40:00|6692.25|6692.25|6695.85|6695.85|6695.85|6695.85|6692.25|6692.25|0
1605786300000|2020-11-19 11:45:00|6696.48|6696.48|6695.53|6695.53|6696.48|6696.48|6694.5|6694.5|0
1605786600000|2020-11-19 11:50:00|6695.22|6695.22|6696.16|6696.16|6696.16|6696.16|6695.22|6695.22|0
1605786900000|2020-11-19 11:55:00|6694.36|6694.36|6696.16|6696.16|6696.16|6696.16|6694.36|6694.36|0
1605787200000|2020-11-19 12:00:00|6699.76|6699.76|6695.36|6695.36|6699.76|6699.76|6695.36|6695.36|0
1605787500000|2020-11-19 12:05:00|6695.18|6695.18|6694.91|6694.91|6695.18|6695.18|6694.91|6694.91|0
1605787800000|2020-11-19 12:10:00|6695|6695|6699.8|6699.8|6699.8|6699.8|6695|6695|0
1605788100000|2020-11-19 12:15:00|6700.12|6700.12|6698.52|6698.52|6700.12|6700.12|6698.23|6698.23|0
1605788400000|2020-11-19 12:20:00|6700.32|6700.32|6700.18|6700.18|6700.68|6700.68|6700.18|6700.18|0
1605788700000|2020-11-19 12:25:00|6703.78|6703.78|6705.58|6705.58|6705.58|6705.58|6701.98|6701.98|0
1605789000000|2020-11-19 12:30:00|6706.21|6706.21|6706.7|6706.7|6707.15|6707.15|6704.73|6704.73|0
1605789300000|2020-11-19 12:35:00|6706.45|6706.45|6706.3|6706.3|6706.45|6706.45|6704.34|6704.34|0
1605789600000|2020-11-19 12:40:00|6708.1|6708.1|6706.06|6706.06|6708.28|6708.28|6704.13|6704.13|0
1605789900000|2020-11-19 12:45:00|6705.74|6705.74|6705.74|6705.74|6707.54|6707.54|6703.94|6703.94|0
1605790200000|2020-11-19 12:50:00|6706.37|6706.37|6709.51|6709.51|6709.51|6709.51|6705.92|6705.92|0
1605790500000|2020-11-19 12:55:00|6713.11|6713.11|6717.2|6717.2|6718.42|6718.42|6709.07|6709.07|0
1605790800000|2020-11-19 13:00:00|6715.4|6715.4|6713.76|6713.76|6715.56|6715.56|6713.76|6713.76|0
1605791100000|2020-11-19 13:05:00|6713.14|6713.14|6702.88|6702.88|6713.14|6713.14|6702.88|6702.88|0
1605791400000|2020-11-19 13:10:00|6706.48|6706.48|6706.57|6706.57|6706.57|6706.57|6706.48|6706.48|0
1605791700000|2020-11-19 13:15:00|6706.88|6706.88|6708.37|6708.37|6708.68|6708.68|6706.88|6706.88|0
1605792000000|2020-11-19 13:20:00|6708.05|6708.05|6705.8|6705.8|6708.05|6708.05|6705.8|6705.8|0
1605792300000|2020-11-19 13:25:00|6705.55|6705.55|6701.95|6701.95|6705.55|6705.55|6701.95|6701.95|0
1605792600000|2020-11-19 13:30:00|6702.13|6702.13|6702.13|6702.13|6702.13|6702.13|6702.13|6702.13|0
1605792900000|2020-11-19 13:35:00|6701.5|6701.5|6700.66|6700.66|6702.99|6702.99|6700.66|6700.66|0
1605793200000|2020-11-19 13:40:00|6702.46|6702.46|6704.61|6704.61|6704.61|6704.61|6702.46|6702.46|0
1605793500000|2020-11-19 13:45:00|6704.43|6704.43|6701.14|6701.14|6704.43|6704.43|6700.65|6700.65|0
1605793800000|2020-11-19 13:50:00|6699.34|6699.34|6700.06|6700.06|6701.32|6701.32|6699.34|6699.34|0
1605794100000|2020-11-19 13:55:00|6701.86|6701.86|6703.24|6703.24|6707.26|6707.26|6701.86|6701.86|0
1605794400000|2020-11-19 14:00:00|6702.99|6702.99|6699.55|6699.55|6703.15|6703.15|6697.75|6697.75|0
1605794700000|2020-11-19 14:05:00|6697.75|6697.75|6704.23|6704.23|6704.23|6704.23|6697.75|6697.75|0
1605795000000|2020-11-19 14:10:00|6703.92|6703.92|6703.88|6703.88|6703.92|6703.92|6700.05|6700.05|0
1605795300000|2020-11-19 14:15:00|6704.25|6704.25|6704.33|6704.33|6704.33|6704.33|6704.25|6704.25|0
1605795600000|2020-11-19 14:20:00|6700.74|6700.74|6697.66|6697.66|6701.91|6701.91|6697.66|6697.66|0
1605795900000|2020-11-19 14:25:00|6695.86|6695.86|6694.05|6694.05|6699|6699|6693.61|6693.61|0
1605796200000|2020-11-19 14:30:00|6694.14|6694.14|6685.16|6685.16|6694.24|6694.24|6681.83|6681.83|0
1605796500000|2020-11-19 14:35:00|6688.76|6688.76|6697.97|6697.97|6700|6700|6688.76|6688.76|0
1605796800000|2020-11-19 14:40:00|6698.33|6698.33|6699.95|6699.95|6708.86|6708.86|6698.06|6698.06|0
1605797100000|2020-11-19 14:45:00|6699.64|6699.64|6708.9|6708.9|6708.9|6708.9|6699.64|6699.64|0
1605797400000|2020-11-19 14:50:00|6707.1|6707.1|6710.25|6710.25|6710.25|6710.25|6704.86|6704.86|0
1605797700000|2020-11-19 14:55:00|6706.66|6706.66|6707.14|6707.14|6708.17|6708.17|6703.51|6703.51|0
1605798000000|2020-11-19 15:00:00|6703.54|6703.54|6691.67|6691.67|6705.16|6705.16|6691.67|6691.67|0
1605798300000|2020-11-19 15:05:00|6691.14|6691.14|6685.04|6685.04|6691.14|6691.14|6679.83|6679.83|0
1605798600000|2020-11-19 15:10:00|6688.64|6688.64|6688.45|6688.45|6689.13|6689.13|6687.33|6687.33|0
1605798900000|2020-11-19 15:15:00|6688.91|6688.91|6684|6684|6691.29|6691.29|6684|6684|0
1605799200000|2020-11-19 15:20:00|6683.63|6683.63|6672.96|6672.96|6683.63|6683.63|6672.96|6672.96|0
1605799500000|2020-11-19 15:25:00|6672.78|6672.78|6668.18|6668.18|6672.78|6672.78|6667.99|6667.99|0
1605799800000|2020-11-19 15:30:00|6666.38|6666.38|6662.6|6662.6|6668.18|6668.18|6662.6|6662.6|0
1605800100000|2020-11-19 15:35:00|6666.2|6666.2|6665.87|6665.87|6670.25|6670.25|6661.83|6661.83|0
1605800400000|2020-11-19 15:40:00|6664.07|6664.07|6673.53|6673.53|6673.53|6673.53|6664.07|6664.07|0
1605800700000|2020-11-19 15:45:00|6671.73|6671.73|6674.19|6674.19|6674.38|6674.38|6669.44|6669.44|0
1605801000000|2020-11-19 15:50:00|6674.87|6674.87|6672.25|6672.25|6677.4|6677.4|6672.25|6672.25|0
1605801300000|2020-11-19 15:55:00|6671.93|6671.93|6658.98|6658.98|6673.73|6673.73|6658.98|6658.98|0
1605801600000|2020-11-19 16:00:00|6657.18|6657.18|6651.8|6651.8|6658.55|6658.55|6651.8|6651.8|0
1605801900000|2020-11-19 16:05:00|6651.62|6651.62|6645.42|6645.42|6651.62|6651.62|6644.97|6644.97|0
1605802200000|2020-11-19 16:10:00|6643.62|6643.62|6642.74|6642.74|6647.47|6647.47|6638.7|6638.7|0
1605802500000|2020-11-19 16:15:00|6640.94|6640.94|6650.96|6650.96|6650.96|6650.96|6639.13|6639.13|0
1605802800000|2020-11-19 16:20:00|6651.19|6651.19|6655.25|6655.25|6657.65|6657.65|6648.75|6648.75|0
1605803100000|2020-11-19 16:25:00|6655.8|6655.8|6651.18|6651.18|6665.64|6665.64|6645.76|6645.76|0
1605860100000|2020-11-20 08:15:00|6685.03|6685.03|6711.81|6711.81|6720.8|6720.8|6685.03|6685.03|0
1605860400000|2020-11-20 08:20:00|6711.18|6711.18|6718.01|6718.01|6721.61|6721.61|6704.56|6704.56|0
1605860700000|2020-11-20 08:25:00|6719.81|6719.81|6714.2|6714.2|6732.77|6732.77|6714.2|6714.2|0
1605861000000|2020-11-20 08:30:00|6714.45|6714.45|6717.68|6717.68|6717.68|6717.68|6709.54|6709.54|0
1605861300000|2020-11-20 08:35:00|6708.69|6708.69|6696.68|6696.68|6708.69|6708.69|6696.68|6696.68|0
1605861600000|2020-11-20 08:40:00|6694.88|6694.88|6689.98|6689.98|6698.48|6698.48|6689.98|6689.98|0
1605861900000|2020-11-20 08:45:00|6691.78|6691.78|6692|6692|6694.82|6694.82|6690.14|6690.14|0
1605862200000|2020-11-20 08:50:00|6693.8|6693.8|6698.02|6698.02|6699.28|6699.28|6693.8|6693.8|0
1605862500000|2020-11-20 08:55:00|6694.43|6694.43|6691.25|6691.25|6698.65|6698.65|6689.66|6689.66|0
1605862800000|2020-11-20 09:00:00|6691.8|6691.8|6700.74|6700.74|6701.43|6701.43|6691.35|6691.35|0
1605863100000|2020-11-20 09:05:00|6698.94|6698.94|6693.64|6693.64|6698.94|6698.94|6693.64|6693.64|0
1605863400000|2020-11-20 09:10:00|6691.84|6691.84|6695.21|6695.21|6696.15|6696.15|6691.53|6691.53|0
1605863700000|2020-11-20 09:15:00|6697.01|6697.01|6698.81|6698.81|6698.81|6698.81|6693.41|6693.41|0
1605864000000|2020-11-20 09:20:00|6698.99|6698.99|6697|6697|6698.99|6698.99|6697|6697|0
1605864300000|2020-11-20 09:25:00|6698.8|6698.8|6691.46|6691.46|6700.51|6700.51|6689.35|6689.35|0
1605864600000|2020-11-20 09:30:00|6693.26|6693.26|6695.25|6695.25|6697.05|6697.05|6689.67|6689.67|0
1605864900000|2020-11-20 09:35:00|6695.98|6695.98|6695.81|6695.81|6697.74|6697.74|6693.83|6693.83|0
1605865200000|2020-11-20 09:40:00|6696|6696|6703.28|6703.28|6703.28|6703.28|6696|6696|0
1605865500000|2020-11-20 09:45:00|6703.59|6703.59|6699.24|6699.24|6703.59|6703.59|6699.24|6699.24|0
1605865800000|2020-11-20 09:50:00|6697.95|6697.95|6696.35|6696.35|6698.32|6698.32|6693.27|6693.27|0
1605866100000|2020-11-20 09:55:00|6698.15|6698.15|6698.71|6698.71|6698.71|6698.71|6694.58|6694.58|0
1605866400000|2020-11-20 10:00:00|6698.4|6698.4|6703.61|6703.61|6704.66|6704.66|6698.4|6698.4|0
1605866700000|2020-11-20 10:05:00|6701.81|6701.81|6704.66|6704.66|6704.66|6704.66|6699.27|6699.27|0
1605867000000|2020-11-20 10:10:00|6704.03|6704.03|6704.21|6704.21|6704.21|6704.21|6704.03|6704.03|0
1605867300000|2020-11-20 10:15:00|6706.01|6706.01|6688.17|6688.17|6709.45|6709.45|6688.17|6688.17|0
1605867600000|2020-11-20 10:20:00|6687.85|6687.85|6690.52|6690.52|6690.52|6690.52|6686.72|6686.72|0
1605867900000|2020-11-20 10:25:00|6695.92|6695.92|6699.07|6699.07|6700.87|6700.87|6693.41|6693.41|0
1605868200000|2020-11-20 10:30:00|6700.87|6700.87|6716.41|6716.41|6716.76|6716.76|6700.51|6700.51|0
1605868500000|2020-11-20 10:35:00|6718.2|6718.2|6726.59|6726.59|6726.59|6726.59|6712.81|6712.81|0
1605868800000|2020-11-20 10:40:00|6727.08|6727.08|6741.57|6741.57|6742.51|6742.51|6727.08|6727.08|0
1605869100000|2020-11-20 10:45:00|6741.39|6741.39|6754.8|6754.8|6754.8|6754.8|6735.01|6735.01|0
1605869400000|2020-11-20 10:50:00|6753|6753|6757.87|6757.87|6773.33|6773.33|6753|6753|0
1605869700000|2020-11-20 10:55:00|6761.47|6761.47|6762.14|6762.14|6767.9|6767.9|6755.85|6755.85|0
1605870000000|2020-11-20 11:00:00|6762.76|6762.76|6738.47|6738.47|6763.71|6763.71|6731.28|6731.28|0
1605870300000|2020-11-20 11:05:00|6733.07|6733.07|6734.87|6734.87|6738.47|6738.47|6733.07|6733.07|0
1605870600000|2020-11-20 11:10:00|6736.67|6736.67|6731.52|6731.52|6737.04|6737.04|6731.52|6731.52|0
1605870900000|2020-11-20 11:15:00|6731.2|6731.2|6730.66|6730.66|6732.14|6732.14|6725.26|6725.26|0
1605871200000|2020-11-20 11:20:00|6731.01|6731.01|6719.37|6719.37|6732.1|6732.1|6717.7|6717.7|0
1605871500000|2020-11-20 11:25:00|6719.18|6719.18|6719.75|6719.75|6721.86|6721.86|6717.38|6717.38|0
1605871800000|2020-11-20 11:30:00|6721.55|6721.55|6742.69|6742.69|6742.69|6742.69|6721.55|6721.55|0
1605872100000|2020-11-20 11:35:00|6740.89|6740.89|6726.75|6726.75|6741.14|6741.14|6726.75|6726.75|0
1605872400000|2020-11-20 11:40:00|6726.56|6726.56|6725.63|6725.63|6728.54|6728.54|6722.03|6722.03|0
1605872700000|2020-11-20 11:45:00|6723.83|6723.83|6723.2|6723.2|6725|6725|6723.2|6723.2|0
1605873000000|2020-11-20 11:50:00|6721.4|6721.4|6722.2|6722.2|6723.2|6723.2|6721.4|6721.4|0
1605873300000|2020-11-20 11:55:00|6721.89|6721.89|6726.17|6726.17|6727.34|6727.34|6721.22|6721.22|0
1605873600000|2020-11-20 12:00:00|6726.62|6726.62|6723.34|6723.34|6726.85|6726.85|6721.54|6721.54|0
1605873900000|2020-11-20 12:05:00|6723.52|6723.52|6718.85|6718.85|6724.2|6724.2|6718.85|6718.85|0
1605874200000|2020-11-20 12:10:00|6713.45|6713.45|6709.49|6709.49|6713.45|6713.45|6703.83|6703.83|0
1605874500000|2020-11-20 12:15:00|6707.7|6707.7|6706.08|6706.08|6709.68|6709.68|6705.91|6705.91|0
1605874800000|2020-11-20 12:20:00|6705.77|6705.77|6710.11|6710.11|6710.11|6710.11|6704.72|6704.72|0
1605875100000|2020-11-20 12:25:00|6708.32|6708.32|6709.26|6709.26|6710.29|6710.29|6708.32|6708.32|0
1605875400000|2020-11-20 12:30:00|6703.86|6703.86|6703.26|6703.26|6705.06|6705.06|6701.46|6701.46|0
1605875700000|2020-11-20 12:35:00|6701.46|6701.46|6698.05|6698.05|6701.65|6701.65|6697.73|6697.73|0
1605876000000|2020-11-20 12:40:00|6696.25|6696.25|6694.76|6694.76|6698.05|6698.05|6692.25|6692.25|0
1605876300000|2020-11-20 12:45:00|6692.96|6692.96|6692.65|6692.65|6693.59|6693.59|6692.65|6692.65|0
1605876600000|2020-11-20 12:50:00|6692.33|6692.33|6694.86|6694.86|6695.66|6695.66|6692.07|6692.07|0
1605876900000|2020-11-20 12:55:00|6696.66|6696.66|6700.39|6700.39|6700.39|6700.39|6696.34|6696.34|0
1605877200000|2020-11-20 13:00:00|6700.57|6700.57|6699.19|6699.19|6700.89|6700.89|6698.56|6698.56|0
1605877500000|2020-11-20 13:05:00|6693.79|6693.79|6696.35|6696.35|6696.53|6696.53|6693.79|6693.79|0
1605877800000|2020-11-20 13:10:00|6696.44|6696.44|6685.54|6685.54|6696.44|6696.44|6685.54|6685.54|0
1605878100000|2020-11-20 13:15:00|6685.3|6685.3|6679.59|6679.59|6687.1|6687.1|6679.59|6679.59|0
1605878400000|2020-11-20 13:20:00|6679.27|6679.27|6682.42|6682.42|6682.42|6682.42|6678.1|6678.1|0
1605878700000|2020-11-20 13:25:00|6682.24|6682.24|6671.72|6671.72|6682.24|6682.24|6668.12|6668.12|0
1605879000000|2020-11-20 13:30:00|6671.41|6671.41|6674.69|6674.69|6674.69|6674.69|6670.78|6670.78|0
1605879300000|2020-11-20 13:35:00|6672.89|6672.89|6674.21|6674.21|6675.66|6675.66|6672.01|6672.01|0
1605879600000|2020-11-20 13:40:00|6674.58|6674.58|6665.23|6665.23|6674.58|6674.58|6659.83|6659.83|0
1605879900000|2020-11-20 13:45:00|6663.43|6663.43|6662.26|6662.26|6663.43|6663.43|6657.72|6657.72|0
1605880200000|2020-11-20 13:50:00|6665.85|6665.85|6660.03|6660.03|6665.85|6665.85|6660.03|6660.03|0
1605880500000|2020-11-20 13:55:00|6659.81|6659.81|6662.74|6662.74|6662.96|6662.96|6659.12|6659.12|0
1605880800000|2020-11-20 14:00:00|6663.29|6663.29|6662.12|6662.12|6666.26|6666.26|6660.32|6660.32|0
1605881100000|2020-11-20 14:05:00|6663.92|6663.92|6649.3|6649.3|6663.92|6663.92|6649.3|6649.3|0
1605881400000|2020-11-20 14:10:00|6649.48|6649.48|6650.33|6650.33|6651.28|6651.28|6646.2|6646.2|0
1605881700000|2020-11-20 14:15:00|6650.42|6650.42|6661.5|6661.5|6663.73|6663.73|6646.19|6646.19|0
1605882000000|2020-11-20 14:20:00|6657.9|6657.9|6647.11|6647.11|6658.53|6658.53|6642.03|6642.03|0
1605882300000|2020-11-20 14:25:00|6645.31|6645.31|6641.07|6641.07|6645.31|6645.31|6641|6641|0
1605882600000|2020-11-20 14:30:00|6642.87|6642.87|6639.41|6639.41|6644.04|6644.04|6634.01|6634.01|0
1605882900000|2020-11-20 14:35:00|6638.78|6638.78|6652.7|6652.7|6653.26|6653.26|6638.59|6638.59|0
1605883200000|2020-11-20 14:40:00|6654.5|6654.5|6662.23|6662.23|6662.23|6662.23|6654.5|6654.5|0
1605883500000|2020-11-20 14:45:00|6664.03|6664.03|6662.24|6662.24|6667.99|6667.99|6660.44|6660.44|0
1605883800000|2020-11-20 14:50:00|6661.99|6661.99|6672.64|6672.64|6675.78|6675.78|6657.79|6657.79|0
1605884100000|2020-11-20 14:55:00|6674.44|6674.44|6681.92|6681.92|6681.92|6681.92|6672.64|6672.64|0
1605884400000|2020-11-20 15:00:00|6683.72|6683.72|6687.94|6687.94|6689.74|6689.74|6678.14|6678.14|0
1605884700000|2020-11-20 15:05:00|6688.19|6688.19|6679.19|6679.19|6688.19|6688.19|6675.59|6675.59|0
1605885000000|2020-11-20 15:10:00|6682.79|6682.79|6673.01|6673.01|6684.05|6684.05|6673.01|6673.01|0
1605885300000|2020-11-20 15:15:00|6672.51|6672.51|6668.3|6668.3|6672.51|6672.51|6664.35|6664.35|0
1605885600000|2020-11-20 15:20:00|6667.98|6667.98|6664.56|6664.56|6671.58|6671.58|6660.79|6660.79|0
1605885900000|2020-11-20 15:25:00|6664.39|6664.39|6657.82|6657.82|6669.78|6669.78|6657.82|6657.82|0
1605886200000|2020-11-20 15:30:00|6659.62|6659.62|6656.37|6656.37|6664.74|6664.74|6656.02|6656.02|0
1605886500000|2020-11-20 15:35:00|6654.57|6654.57|6658.54|6658.54|6658.77|6658.77|6649.18|6649.18|0
1605886800000|2020-11-20 15:40:00|6658.99|6658.99|6664.04|6664.04|6664.04|6664.04|6654.26|6654.26|0
1605887100000|2020-11-20 15:45:00|6663.58|6663.58|6656.57|6656.57|6663.58|6663.58|6654.77|6654.77|0
1605887400000|2020-11-20 15:50:00|6658.36|6658.36|6656.52|6656.52|6665.46|6665.46|6654.72|6654.72|0
1605887700000|2020-11-20 15:55:00|6656.34|6656.34|6649.45|6649.45|6658.18|6658.18|6647.65|6647.65|0
1605888000000|2020-11-20 16:00:00|6651.25|6651.25|6662.72|6662.72|6662.72|6662.72|6651.25|6651.25|0
1605888300000|2020-11-20 16:05:00|6662.46|6662.46|6671.72|6671.72|6673.16|6673.16|6662.37|6662.37|0
1605888600000|2020-11-20 16:10:00|6671.63|6671.63|6672.26|6672.26|6674.15|6674.15|6668.21|6668.21|0
1605888900000|2020-11-20 16:15:00|6672.44|6672.44|6672.57|6672.57|6675.13|6675.13|6666.94|6666.94|0
1605889200000|2020-11-20 16:20:00|6674.37|6674.37|6671.37|6671.37|6677.28|6677.28|6671.37|6671.37|0
1605889500000|2020-11-20 16:25:00|6673.17|6673.17|6690.45|6690.45|6690.45|6690.45|6666.34|6666.34|0
1606119300000|2020-11-23 08:15:00|6767.06|6767.06|6756.25|6756.25|6771.06|6771.06|6753.92|6753.92|0
1606119600000|2020-11-23 08:20:00|6752.66|6752.66|6761.96|6761.96|6763.06|6763.06|6750.86|6750.86|0
1606119900000|2020-11-23 08:25:00|6763.21|6763.21|6756.1|6756.1|6780.85|6780.85|6756.1|6756.1|0
1606120200000|2020-11-23 08:30:00|6757.9|6757.9|6768.7|6768.7|6768.7|6768.7|6757.9|6757.9|0
1606120500000|2020-11-23 08:35:00|6766.9|6766.9|6755.28|6755.28|6768.7|6768.7|6753.15|6753.15|0
1606120800000|2020-11-23 08:40:00|6753.48|6753.48|6742.93|6742.93|6754.11|6754.11|6742.93|6742.93|0
1606121100000|2020-11-23 08:45:00|6742.3|6742.3|6738.35|6738.35|6745.55|6745.55|6734.75|6734.75|0
1606121400000|2020-11-23 08:50:00|6741.95|6741.95|6732.01|6732.01|6741.95|6741.95|6728.41|6728.41|0
1606121700000|2020-11-23 08:55:00|6733.81|6733.81|6738.03|6738.03|6738.03|6738.03|6729.72|6729.72|0
1606122000000|2020-11-23 09:00:00|6739.83|6739.83|6730.27|6730.27|6739.83|6739.83|6726.67|6726.67|0
1606122300000|2020-11-23 09:05:00|6731.26|6731.26|6732.06|6732.06|6733.05|6733.05|6729.46|6729.46|0
1606122600000|2020-11-23 09:10:00|6732.24|6732.24|6735.1|6735.1|6738.7|6738.7|6732.24|6732.24|0
1606122900000|2020-11-23 09:15:00|6733.3|6733.3|6727.63|6727.63|6733.3|6733.3|6726.88|6726.88|0
1606123200000|2020-11-23 09:20:00|6733.03|6733.03|6724.7|6724.7|6734.83|6734.83|6724.52|6724.52|0
1606123500000|2020-11-23 09:25:00|6724.88|6724.88|6726.98|6726.98|6728.78|6728.78|6724.65|6724.65|0
1606123800000|2020-11-23 09:30:00|6727.3|6727.3|6723.89|6723.89|6729.63|6729.63|6720.29|6720.29|0
1606124100000|2020-11-23 09:35:00|6725.69|6725.69|6724.33|6724.33|6725.69|6725.69|6722.09|6722.09|0
1606124400000|2020-11-23 09:40:00|6720.74|6720.74|6718.11|6718.11|6722.42|6722.42|6716.32|6716.32|0
1606124700000|2020-11-23 09:45:00|6718.42|6718.42|6723.23|6723.23|6724.1|6724.1|6717.84|6717.84|0
1606125000000|2020-11-23 09:50:00|6723.59|6723.59|6720.9|6720.9|6723.77|6723.77|6718.37|6718.37|0
1606125300000|2020-11-23 09:55:00|6721.64|6721.64|6719.91|6719.91|6721.64|6721.64|6719.42|6719.42|0
1606125600000|2020-11-23 10:00:00|6719.42|6719.42|6716.66|6716.66|6719.42|6719.42|6714.86|6714.86|0
1606125900000|2020-11-23 10:05:00|6718.46|6718.46|6720.03|6720.03|6720.03|6720.03|6714.63|6714.63|0
1606126200000|2020-11-23 10:10:00|6718.23|6718.23|6714.38|6714.38|6718.23|6718.23|6713.89|6713.89|0
1606126500000|2020-11-23 10:15:00|6714.7|6714.7|6725.94|6725.94|6725.94|6725.94|6712.72|6712.72|0
1606126800000|2020-11-23 10:20:00|6724.14|6724.14|6726.64|6726.64|6729.33|6729.33|6722.07|6722.07|0
1606127100000|2020-11-23 10:25:00|6726.39|6726.39|6723.89|6723.89|6726.39|6726.39|6723.89|6723.89|0
1606127400000|2020-11-23 10:30:00|6723.21|6723.21|6721.59|6721.59|6725.01|6725.01|6719.79|6719.79|0
1606127700000|2020-11-23 10:35:00|6719.79|6719.79|6719.26|6719.26|6719.79|6719.79|6717.82|6717.82|0
1606128000000|2020-11-23 10:40:00|6718.32|6718.32|6713.2|6713.2|6719.58|6719.58|6713.2|6713.2|0
1606128300000|2020-11-23 10:45:00|6712.57|6712.57|6705.7|6705.7|6712.57|6712.57|6705.7|6705.7|0
1606128600000|2020-11-23 10:50:00|6707.5|6707.5|6714.58|6714.58|6714.58|6714.58|6707.5|6707.5|0
1606128900000|2020-11-23 10:55:00|6712.78|6712.78|6716.87|6716.87|6716.87|6716.87|6712.78|6712.78|0
1606129200000|2020-11-23 11:00:00|6715.07|6715.07|6714.35|6714.35|6716.31|6716.31|6712.55|6712.55|0
1606129500000|2020-11-23 11:05:00|6714.11|6714.11|6716.58|6716.58|6716.58|6716.58|6714.11|6714.11|0
1606129800000|2020-11-23 11:10:00|6718.37|6718.37|6718.43|6718.43|6718.83|6718.83|6717.03|6717.03|0
1606130100000|2020-11-23 11:15:00|6716.63|6716.63|6718.87|6718.87|6718.87|6718.87|6716.14|6716.14|0
1606130400000|2020-11-23 11:20:00|6718.56|6718.56|6712.53|6712.53|6718.56|6718.56|6710.73|6710.73|0
1606130700000|2020-11-23 11:25:00|6710.73|6710.73|6706.78|6706.78|6712.17|6712.17|6706.78|6706.78|0
1606131000000|2020-11-23 11:30:00|6706.96|6706.96|6706.23|6706.23|6706.96|6706.96|6704.25|6704.25|0
1606131300000|2020-11-23 11:35:00|6704.43|6704.43|6706.33|6706.33|6710.92|6710.92|6704.08|6704.08|0
1606131600000|2020-11-23 11:40:00|6705.7|6705.7|6694.18|6694.18|6705.7|6705.7|6693.33|6693.33|0
1606131900000|2020-11-23 11:45:00|6695.98|6695.98|6693.44|6693.44|6699.53|6699.53|6693.44|6693.44|0
1606132200000|2020-11-23 11:50:00|6695.24|6695.24|6693.61|6693.61|6695.73|6695.73|6693.61|6693.61|0
1606132500000|2020-11-23 11:55:00|6693.3|6693.3|6695.93|6695.93|6696.16|6696.16|6687.34|6687.34|0
1606132800000|2020-11-23 12:00:00|6694.13|6694.13|6696.63|6696.63|6698.74|6698.74|6693.5|6693.5|0
1606133100000|2020-11-23 12:05:00|6694.83|6694.83|6684.58|6684.58|6694.83|6694.83|6682.23|6682.23|0
1606133400000|2020-11-23 12:10:00|6682.78|6682.78|6681.83|6681.83|6682.78|6682.78|6679.61|6679.61|0
1606133700000|2020-11-23 12:15:00|6681.15|6681.15|6686.8|6686.8|6686.8|6686.8|6681.15|6681.15|0
1606134000000|2020-11-23 12:20:00|6685|6685|6687.48|6687.48|6687.48|6687.48|6681.4|6681.4|0
1606134300000|2020-11-23 12:25:00|6687.3|6687.3|6690.03|6690.03|6690.03|6690.03|6687.3|6687.3|0
1606134600000|2020-11-23 12:30:00|6688.23|6688.23|6689.71|6689.71|6690.03|6690.03|6686.43|6686.43|0
1606134900000|2020-11-23 12:35:00|6691.51|6691.51|6692.85|6692.85|6695.11|6695.11|6691.51|6691.51|0
1606135200000|2020-11-23 12:40:00|6691.06|6691.06|6692.98|6692.98|6692.98|6692.98|6691.06|6691.06|0
1606135500000|2020-11-23 12:45:00|6693.6|6693.6|6702.46|6702.46|6702.46|6702.46|6693.6|6693.6|0
1606135800000|2020-11-23 12:50:00|6700.66|6700.66|6702|6702|6709.67|6709.67|6700.66|6700.66|0
1606136100000|2020-11-23 12:55:00|6698.41|6698.41|6699.24|6699.24|6700.21|6700.21|6689.71|6689.71|0
1606136400000|2020-11-23 13:00:00|6699.85|6699.85|6703.99|6703.99|6707.58|6707.58|6699.85|6699.85|0
1606136700000|2020-11-23 13:05:00|6707.58|6707.58|6708.52|6708.52|6709.38|6709.38|6707.41|6707.41|0
1606137000000|2020-11-23 13:10:00|6710.32|6710.32|6712.35|6712.35|6717.52|6717.52|6710.32|6710.32|0
1606137300000|2020-11-23 13:15:00|6712.66|6712.66|6711.44|6711.44|6713.61|6713.61|6706.23|6706.23|0
1606137600000|2020-11-23 13:20:00|6711.76|6711.76|6717.26|6717.26|6717.58|6717.58|6711.76|6711.76|0
1606137900000|2020-11-23 13:25:00|6715.46|6715.46|6706.4|6706.4|6718.82|6718.82|6700.65|6700.65|0
1606138200000|2020-11-23 13:30:00|6706.89|6706.89|6713.63|6713.63|6713.63|6713.63|6705.98|6705.98|0
1606138500000|2020-11-23 13:35:00|6713.81|6713.81|6715.12|6715.12|6719.21|6719.21|6713.81|6713.81|0
1606138800000|2020-11-23 13:40:00|6714.94|6714.94|6700.91|6700.91|6714.94|6714.94|6693.68|6693.68|0
1606139100000|2020-11-23 13:45:00|6697.32|6697.32|6704.23|6704.23|6704.23|6704.23|6697.14|6697.14|0
1606139400000|2020-11-23 13:50:00|6706.03|6706.03|6699.72|6699.72|6706.03|6706.03|6697.92|6697.92|0
1606139700000|2020-11-23 13:55:00|6697.92|6697.92|6708.35|6708.35|6710.15|6710.15|6697.92|6697.92|0
1606140000000|2020-11-23 14:00:00|6710.15|6710.15|6706.55|6706.55|6710.15|6710.15|6702.95|6702.95|0
1606140300000|2020-11-23 14:05:00|6702.95|6702.95|6698.62|6698.62|6702.95|6702.95|6696.82|6696.82|0
1606140600000|2020-11-23 14:10:00|6700.42|6700.42|6687.45|6687.45|6701.79|6701.79|6687.45|6687.45|0
1606140900000|2020-11-23 14:15:00|6686.96|6686.96|6696.03|6696.03|6696.03|6696.03|6686.96|6686.96|0
1606141200000|2020-11-23 14:20:00|6699.63|6699.63|6698.14|6698.14|6701.94|6701.94|6697.83|6697.83|0
1606141500000|2020-11-23 14:25:00|6696.34|6696.34|6698.12|6698.12|6699.94|6699.94|6694.54|6694.54|0
1606141800000|2020-11-23 14:30:00|6699.92|6699.92|6691.87|6691.87|6702.48|6702.48|6691.87|6691.87|0
1606142100000|2020-11-23 14:35:00|6693.67|6693.67|6681.98|6681.98|6693.67|6693.67|6681.98|6681.98|0
1606142400000|2020-11-23 14:40:00|6683.78|6683.78|6689.36|6689.36|6691.16|6691.16|6683.78|6683.78|0
1606142700000|2020-11-23 14:45:00|6689.71|6689.71|6707.55|6707.55|6709.67|6709.67|6689.71|6689.71|0
1606143000000|2020-11-23 14:50:00|6709.35|6709.35|6710.52|6710.52|6714.89|6714.89|6707.55|6707.55|0
1606143300000|2020-11-23 14:55:00|6708.72|6708.72|6700.99|6700.99|6709.21|6709.21|6697.07|6697.07|0
1606143600000|2020-11-23 15:00:00|6701.35|6701.35|6698.31|6698.31|6703.15|6703.15|6695.78|6695.78|0
1606143900000|2020-11-23 15:05:00|6694.71|6694.71|6701.58|6701.58|6703.38|6703.38|6694.71|6694.71|0
1606144200000|2020-11-23 15:10:00|6701.35|6701.35|6708.37|6708.37|6708.37|6708.37|6699.37|6699.37|0
1606144500000|2020-11-23 15:15:00|6706.57|6706.57|6712.96|6712.96|6716.33|6716.33|6702.72|6702.72|0
1606144800000|2020-11-23 15:20:00|6714.76|6714.76|6711.48|6711.48|6717.96|6717.96|6711.25|6711.25|0
1606145100000|2020-11-23 15:25:00|6709.68|6709.68|6699.2|6699.2|6711.48|6711.48|6699.2|6699.2|0
1606145400000|2020-11-23 15:30:00|6698.97|6698.97|6699.65|6699.65|6701.45|6701.45|6697.85|6697.85|0
1606145700000|2020-11-23 15:35:00|6697.85|6697.85|6710.5|6710.5|6714.1|6714.1|6696.3|6696.3|0
1606146000000|2020-11-23 15:40:00|6710.82|6710.82|6714.48|6714.48|6718.6|6718.6|6710.82|6710.82|0
1606146300000|2020-11-23 15:45:00|6715.16|6715.16|6708.46|6708.46|6716.49|6716.49|6708.16|6708.16|0
1606146600000|2020-11-23 15:50:00|6704.87|6704.87|6707.31|6707.31|6707.31|6707.31|6697.25|6697.25|0
1606146900000|2020-11-23 15:55:00|6709.11|6709.11|6719.35|6719.35|6719.66|6719.66|6707.31|6707.31|0
1606147200000|2020-11-23 16:00:00|6717.55|6717.55|6722.07|6722.07|6723.87|6723.87|6717.55|6717.55|0
1606147500000|2020-11-23 16:05:00|6722.3|6722.3|6717.96|6717.96|6728.79|6728.79|6717.96|6717.96|0
1606147800000|2020-11-23 16:10:00|6717.64|6717.64|6702.14|6702.14|6717.89|6717.89|6702.14|6702.14|0
1606148100000|2020-11-23 16:15:00|6700.34|6700.34|6704.97|6704.97|6704.99|6704.99|6698.18|6698.18|0
1606148400000|2020-11-23 16:20:00|6704.74|6704.74|6700.32|6700.32|6704.74|6704.74|6699.99|6699.99|0
1606148700000|2020-11-23 16:25:00|6700.78|6700.78|6692.31|6692.31|6706.06|6706.06|6689.66|6689.66|0
1606205700000|2020-11-24 08:15:00|6738.99|6738.99|6727.77|6727.77|6741.63|6741.63|6727.77|6727.77|0
1606206000000|2020-11-24 08:20:00|6724.17|6724.17|6752.83|6752.83|6752.83|6752.83|6724.17|6724.17|0
1606206300000|2020-11-24 08:25:00|6742.03|6742.03|6731.06|6731.06|6742.03|6742.03|6727.46|6727.46|0
1606206600000|2020-11-24 08:30:00|6723.87|6723.87|6709.82|6709.82|6726.84|6726.84|6700.82|6700.82|0
1606206900000|2020-11-24 08:35:00|6708.02|6708.02|6692.18|6692.18|6708.55|6708.55|6692.18|6692.18|0
1606207200000|2020-11-24 08:40:00|6690.38|6690.38|6670.64|6670.64|6695.24|6695.24|6668.84|6668.84|0
1606207500000|2020-11-24 08:45:00|6670.28|6670.28|6664.16|6664.16|6671|6671|6660.56|6660.56|0
1606207800000|2020-11-24 08:50:00|6665.73|6665.73|6654.64|6654.64|6665.73|6665.73|6646.03|6646.03|0
1606208100000|2020-11-24 08:55:00|6656.44|6656.44|6660.42|6660.42|6666.91|6666.91|6654.64|6654.64|0
1606208400000|2020-11-24 09:00:00|6659.51|6659.51|6690.57|6690.57|6694|6694|6654.11|6654.11|0
1606208700000|2020-11-24 09:05:00|6694.17|6694.17|6720.75|6720.75|6722.55|6722.55|6688.78|6688.78|0
1606209000000|2020-11-24 09:10:00|6718.95|6718.95|6723.11|6723.11|6724.91|6724.91|6708.71|6708.71|0
1606209300000|2020-11-24 09:15:00|6721.31|6721.31|6728.83|6728.83|6730.63|6730.63|6720.77|6720.77|0
1606209600000|2020-11-24 09:20:00|6730.63|6730.63|6736.39|6736.39|6741.42|6741.42|6729.14|6729.14|0
1606209900000|2020-11-24 09:25:00|6734.59|6734.59|6735.82|6735.82|6737.44|6737.44|6730.99|6730.99|0
1606210200000|2020-11-24 09:30:00|6734.02|6734.02|6763.33|6763.33|6763.33|6763.33|6734.02|6734.02|0
1606210500000|2020-11-24 09:35:00|6765.13|6765.13|6773.35|6773.35|6775.15|6775.15|6754.88|6754.88|0
1606210800000|2020-11-24 09:40:00|6775.15|6775.15|6794.04|6794.04|6794.04|6794.04|6775.15|6775.15|0
1606211100000|2020-11-24 09:45:00|6790.45|6790.45|6799.67|6799.67|6799.67|6799.67|6790.45|6790.45|0
1606211400000|2020-11-24 09:50:00|6801.47|6801.47|6776.75|6776.75|6801.47|6801.47|6773.78|6773.78|0
1606211700000|2020-11-24 09:55:00|6774.95|6774.95|6771.66|6771.66|6778.79|6778.79|6766.26|6766.26|0
1606212000000|2020-11-24 10:00:00|6771.3|6771.3|6759.29|6759.29|6771.48|6771.48|6758.58|6758.58|0
1606212300000|2020-11-24 10:05:00|6758.98|6758.98|6742.61|6742.61|6758.98|6758.98|6738.52|6738.52|0
1606212600000|2020-11-24 10:10:00|6740.81|6740.81|6754.47|6754.47|6756.27|6756.27|6740.08|6740.08|0
1606212900000|2020-11-24 10:15:00|6754.78|6754.78|6774.22|6774.22|6776.02|6776.02|6754.47|6754.47|0
1606213200000|2020-11-24 10:20:00|6772.42|6772.42|6782.24|6782.24|6787.95|6787.95|6772.42|6772.42|0
1606213500000|2020-11-24 10:25:00|6776.85|6776.85|6766.72|6766.72|6776.85|6776.85|6761.5|6761.5|0
1606213800000|2020-11-24 10:30:00|6768.52|6768.52|6779.72|6779.72|6781.52|6781.52|6768.52|6768.52|0
1606214100000|2020-11-24 10:35:00|6777.92|6777.92|6772.19|6772.19|6783.09|6783.09|6770.39|6770.39|0
1606214400000|2020-11-24 10:40:00|6771.88|6771.88|6773.85|6773.85|6780.63|6780.63|6771.88|6771.88|0
1606214700000|2020-11-24 10:45:00|6774.21|6774.21|6781.77|6781.77|6781.77|6781.77|6769.18|6769.18|0
1606215000000|2020-11-24 10:50:00|6781.95|6781.95|6786.29|6786.29|6788.09|6788.09|6780.15|6780.15|0
1606215300000|2020-11-24 10:55:00|6784.49|6784.49|6781.8|6781.8|6788.77|6788.77|6781.8|6781.8|0
1606215600000|2020-11-24 11:00:00|6782.22|6782.22|6777.61|6777.61|6782.9|6782.9|6777.3|6777.3|0
1606215900000|2020-11-24 11:05:00|6777.12|6777.12|6786.29|6786.29|6786.29|6786.29|6777.12|6777.12|0
1606216200000|2020-11-24 11:10:00|6788.09|6788.09|6787.8|6787.8|6790.34|6790.34|6785.69|6785.69|0
1606216500000|2020-11-24 11:15:00|6789.6|6789.6|6807.76|6807.76|6807.76|6807.76|6788.73|6788.73|0
1606216800000|2020-11-24 11:20:00|6808.13|6808.13|6809.08|6809.08|6809.25|6809.25|6806.9|6806.9|0
1606217100000|2020-11-24 11:25:00|6810.87|6810.87|6803.1|6803.1|6810.87|6810.87|6803.1|6803.1|0
1606217400000|2020-11-24 11:30:00|6803.63|6803.63|6804.67|6804.67|6804.67|6804.67|6800.32|6800.32|0
1606217700000|2020-11-24 11:35:00|6806.47|6806.47|6810.87|6810.87|6813.8|6813.8|6806.29|6806.29|0
1606218000000|2020-11-24 11:40:00|6807.28|6807.28|6806.85|6806.85|6808.9|6808.9|6805.48|6805.48|0
1606218300000|2020-11-24 11:45:00|6805.05|6805.05|6810.5|6810.5|6810.5|6810.5|6803.25|6803.25|0
1606218600000|2020-11-24 11:50:00|6812.3|6812.3|6801.21|6801.21|6816.16|6816.16|6801.21|6801.21|0
1606218900000|2020-11-24 11:55:00|6806.61|6806.61|6802.11|6802.11|6808.76|6808.76|6800.9|6800.9|0
1606219200000|2020-11-24 12:00:00|6801.93|6801.93|6797.11|6797.11|6804.53|6804.53|6795.31|6795.31|0
1606219500000|2020-11-24 12:05:00|6796.76|6796.76|6801.45|6801.45|6805.05|6805.05|6796.07|6796.07|0
1606219800000|2020-11-24 12:10:00|6801|6801|6802.03|6802.03|6807.42|6807.42|6801|6801|0
1606220100000|2020-11-24 12:15:00|6800.23|6800.23|6799.22|6799.22|6802.82|6802.82|6799.04|6799.04|0
1606220400000|2020-11-24 12:20:00|6798.59|6798.59|6799.17|6799.17|6802.64|6802.64|6797.38|6797.38|0
1606220700000|2020-11-24 12:25:00|6799.63|6799.63|6789.37|6789.37|6799.63|6799.63|6785.77|6785.77|0
1606221000000|2020-11-24 12:30:00|6789.19|6789.19|6785.42|6785.42|6792.79|6792.79|6783.62|6783.62|0
1606221300000|2020-11-24 12:35:00|6784.16|6784.16|6783.16|6783.16|6784.16|6784.16|6782.05|6782.05|0
1606221600000|2020-11-24 12:40:00|6783.48|6783.48|6792.47|6792.47|6792.47|6792.47|6783.48|6783.48|0
1606221900000|2020-11-24 12:45:00|6790.67|6790.67|6791.76|6791.76|6794.18|6794.18|6788.87|6788.87|0
1606222200000|2020-11-24 12:50:00|6793.56|6793.56|6794.55|6794.55|6799.94|6799.94|6792.75|6792.75|0
1606222500000|2020-11-24 12:55:00|6792.75|6792.75|6800.37|6800.37|6803.78|6803.78|6792.75|6792.75|0
1606222800000|2020-11-24 13:00:00|6800.19|6800.19|6804.15|6804.15|6807.82|6807.82|6796.59|6796.59|0
1606223100000|2020-11-24 13:05:00|6800.55|6800.55|6793.67|6793.67|6801.18|6801.18|6791.87|6791.87|0
1606223400000|2020-11-24 13:10:00|6795.47|6795.47|6787.46|6787.46|6795.47|6795.47|6778.83|6778.83|0
1606223700000|2020-11-24 13:15:00|6787.01|6787.01|6784.22|6784.22|6788.06|6788.06|6782.42|6782.42|0
1606224000000|2020-11-24 13:20:00|6782.42|6782.42|6785.84|6785.84|6787.82|6787.82|6782.42|6782.42|0
1606224300000|2020-11-24 13:25:00|6784.04|6784.04|6780.91|6780.91|6784.85|6784.85|6780.54|6780.54|0
1606224600000|2020-11-24 13:30:00|6780.66|6780.66|6783.43|6783.43|6785.23|6785.23|6778.04|6778.04|0
1606224900000|2020-11-24 13:35:00|6785.23|6785.23|6769.75|6769.75|6788.83|6788.83|6769.75|6769.75|0
1606225200000|2020-11-24 13:40:00|6773.35|6773.35|6768.09|6768.09|6775.14|6775.14|6766.15|6766.15|0
1606225500000|2020-11-24 13:45:00|6771.69|6771.69|6775.33|6775.33|6775.33|6775.33|6771.2|6771.2|0
1606225800000|2020-11-24 13:50:00|6774.87|6774.87|6773.96|6773.96|6781.11|6781.11|6773.96|6773.96|0
1606226100000|2020-11-24 13:55:00|6774.45|6774.45|6776.63|6776.63|6780.23|6780.23|6774.34|6774.34|0
1606226400000|2020-11-24 14:00:00|6778.43|6778.43|6789.96|6789.96|6789.96|6789.96|6776.63|6776.63|0
1606226700000|2020-11-24 14:05:00|6788.16|6788.16|6780.55|6780.55|6789.96|6789.96|6780.55|6780.55|0
1606227000000|2020-11-24 14:10:00|6780.37|6780.37|6771.56|6771.56|6781.22|6781.22|6771.56|6771.56|0
1606227300000|2020-11-24 14:15:00|6771.33|6771.33|6791.55|6791.55|6800.36|6800.36|6771.33|6771.33|0
1606227600000|2020-11-24 14:20:00|6793.34|6793.34|6789.12|6789.12|6795.14|6795.14|6787|6787|0
1606227900000|2020-11-24 14:25:00|6790.92|6790.92|6791.06|6791.06|6796.46|6796.46|6789.26|6789.26|0
1606228200000|2020-11-24 14:30:00|6792.86|6792.86|6782.99|6782.99|6792.86|6792.86|6782.44|6782.44|0
1606228500000|2020-11-24 14:35:00|6781.19|6781.19|6773.94|6773.94|6782.41|6782.41|6772.15|6772.15|0
1606228800000|2020-11-24 14:40:00|6774.49|6774.49|6765.55|6765.55|6774.49|6774.49|6765.41|6765.41|0
1606229100000|2020-11-24 14:45:00|6763.75|6763.75|6777.24|6777.24|6777.24|6777.24|6763.75|6763.75|0
1606229400000|2020-11-24 14:50:00|6779.04|6779.04|6783.93|6783.93|6783.93|6783.93|6779.04|6779.04|0
1606229700000|2020-11-24 14:55:00|6785.73|6785.73|6791.23|6791.23|6796.63|6796.63|6785.73|6785.73|0
1606230000000|2020-11-24 15:00:00|6787.63|6787.63|6792.31|6792.31|6792.31|6792.31|6785.11|6785.11|0
1606230300000|2020-11-24 15:05:00|6795.91|6795.91|6803.65|6803.65|6810.7|6810.7|6795.91|6795.91|0
1606230600000|2020-11-24 15:10:00|6805.45|6805.45|6823.21|6823.21|6823.52|6823.52|6801.85|6801.85|0
1606230900000|2020-11-24 15:15:00|6821.41|6821.41|6828.47|6828.47|6832.25|6832.25|6821.41|6821.41|0
1606231200000|2020-11-24 15:20:00|6833.87|6833.87|6837.49|6837.49|6840.88|6840.88|6833.69|6833.69|0
1606231500000|2020-11-24 15:25:00|6837.81|6837.81|6853.01|6853.01|6854.81|6854.81|6837.81|6837.81|0
1606231800000|2020-11-24 15:30:00|6849.42|6849.42|6842.53|6842.53|6849.42|6849.42|6837.59|6837.59|0
1606232100000|2020-11-24 15:35:00|6844.33|6844.33|6858.9|6858.9|6860.7|6860.7|6844.33|6844.33|0
1606232400000|2020-11-24 15:40:00|6862.5|6862.5|6851.75|6851.75|6864.34|6864.34|6849.95|6849.95|0
1606232700000|2020-11-24 15:45:00|6849.95|6849.95|6866.1|6866.1|6866.1|6866.1|6849.95|6849.95|0
1606233000000|2020-11-24 15:50:00|6866.41|6866.41|6866.28|6866.28|6866.41|6866.41|6857.42|6857.42|0
1606233300000|2020-11-24 15:55:00|6864.48|6864.48|6847.8|6847.8|6864.48|6864.48|6844.2|6844.2|0
1606233600000|2020-11-24 16:00:00|6847.55|6847.55|6842.31|6842.31|6847.55|6847.55|6836.58|6836.58|0
1606233900000|2020-11-24 16:05:00|6844.1|6844.1|6854.5|6854.5|6854.67|6854.67|6844.1|6844.1|0
1606234200000|2020-11-24 16:10:00|6858.1|6858.1|6862.61|6862.61|6865.21|6865.21|6858.1|6858.1|0
1606234500000|2020-11-24 16:15:00|6862.43|6862.43|6881.13|6881.13|6884.41|6884.41|6862.43|6862.43|0
1606234800000|2020-11-24 16:20:00|6882.92|6882.92|6893.09|6893.09|6895.11|6895.11|6880.95|6880.95|0
1606235100000|2020-11-24 16:25:00|6893.69|6893.69|6902.74|6902.74|6908.94|6908.94|6876.57|6876.57|0
1606292100000|2020-11-25 08:15:00|6906.82|6906.82|6900.93|6900.93|6912.4|6912.4|6891.94|6891.94|0
1606292400000|2020-11-25 08:20:00|6904.53|6904.53|6906.57|6906.57|6908.16|6908.16|6888.94|6888.94|0
1606292700000|2020-11-25 08:25:00|6910.16|6910.16|6918.94|6918.94|6920.74|6920.74|6906.43|6906.43|0
1606293000000|2020-11-25 08:30:00|6918.62|6918.62|6918.99|6918.99|6931.6|6931.6|6914.21|6914.21|0
1606293300000|2020-11-25 08:35:00|6919.17|6919.17|6912.53|6912.53|6921.65|6921.65|6907.13|6907.13|0
1606293600000|2020-11-25 08:40:00|6911.85|6911.85|6921.62|6921.62|6927.51|6927.51|6911.31|6911.31|0
1606293900000|2020-11-25 08:45:00|6918.02|6918.02|6919.35|6919.35|6926.46|6926.46|6917.11|6917.11|0
1606294200000|2020-11-25 08:50:00|6917.55|6917.55|6911.52|6911.52|6928.53|6928.53|6903.7|6903.7|0
1606294500000|2020-11-25 08:55:00|6913.32|6913.32|6912.75|6912.75|6920.96|6920.96|6909.41|6909.41|0
1606294800000|2020-11-25 09:00:00|6912.57|6912.57|6904.61|6904.61|6912.57|6912.57|6903.12|6903.12|0
1606295100000|2020-11-25 09:05:00|6906.41|6906.41|6902.21|6902.21|6911.87|6911.87|6900.7|6900.7|0
1606295400000|2020-11-25 09:10:00|6900.41|6900.41|6905.93|6905.93|6913.5|6913.5|6900.41|6900.41|0
1606295700000|2020-11-25 09:15:00|6904.13|6904.13|6904.44|6904.44|6910.15|6910.15|6900.84|6900.84|0
1606296000000|2020-11-25 09:20:00|6906.24|6906.24|6902.88|6902.88|6909.31|6909.31|6900.79|6900.79|0
1606296300000|2020-11-25 09:25:00|6901.09|6901.09|6896.61|6896.61|6902.01|6902.01|6894.81|6894.81|0
1606296600000|2020-11-25 09:30:00|6893.01|6893.01|6901.02|6901.02|6901.02|6901.02|6885.82|6885.82|0
1606296900000|2020-11-25 09:35:00|6900.39|6900.39|6902.11|6902.11|6907.59|6907.59|6898.51|6898.51|0
1606297200000|2020-11-25 09:40:00|6900.74|6900.74|6907.12|6907.12|6908.07|6908.07|6900.52|6900.52|0
1606297500000|2020-11-25 09:45:00|6905.32|6905.32|6903.78|6903.78|6907.4|6907.4|6903.78|6903.78|0
1606297800000|2020-11-25 09:50:00|6903.16|6903.16|6896.67|6896.67|6903.16|6903.16|6895.16|6895.16|0
1606298100000|2020-11-25 09:55:00|6896.36|6896.36|6910.69|6910.69|6910.69|6910.69|6894.48|6894.48|0
1606298400000|2020-11-25 10:00:00|6911.05|6911.05|6907.21|6907.21|6911.05|6911.05|6905.65|6905.65|0
1606298700000|2020-11-25 10:05:00|6905.41|6905.41|6906.3|6906.3|6909.95|6909.95|6902.04|6902.04|0
1606299000000|2020-11-25 10:10:00|6904.5|6904.5|6907.44|6907.44|6907.44|6907.44|6904.5|6904.5|0
1606299300000|2020-11-25 10:15:00|6909.24|6909.24|6907.21|6907.21|6912.29|6912.29|6906.89|6906.89|0
1606299600000|2020-11-25 10:20:00|6908.15|6908.15|6911.7|6911.7|6911.92|6911.92|6908.15|6908.15|0
1606299900000|2020-11-25 10:25:00|6908.11|6908.11|6909.66|6909.66|6916.95|6916.95|6906.31|6906.31|0
1606300200000|2020-11-25 10:30:00|6907.86|6907.86|6911.38|6911.38|6912.72|6912.72|6907.86|6907.86|0
1606300500000|2020-11-25 10:35:00|6913.17|6913.17|6905.52|6905.52|6914.97|6914.97|6903.72|6903.72|0
1606300800000|2020-11-25 10:40:00|6903.72|6903.72|6901.15|6901.15|6907.1|6907.1|6897.55|6897.55|0
1606301100000|2020-11-25 10:45:00|6899.35|6899.35|6906.35|6906.35|6906.35|6906.35|6898.65|6898.65|0
1606301400000|2020-11-25 10:50:00|6908.15|6908.15|6909.88|6909.88|6909.88|6909.88|6902.28|6902.28|0
1606301700000|2020-11-25 10:55:00|6910.79|6910.79|6916.81|6916.81|6920.41|6920.41|6910.56|6910.56|0
1606302000000|2020-11-25 11:00:00|6918.61|6918.61|6916.44|6916.44|6920.41|6920.41|6914.64|6914.64|0
1606302300000|2020-11-25 11:05:00|6914.85|6914.85|6914.17|6914.17|6914.85|6914.85|6910.34|6910.34|0
1606302600000|2020-11-25 11:10:00|6913.99|6913.99|6907.5|6907.5|6914.35|6914.35|6903.91|6903.91|0
1606302900000|2020-11-25 11:15:00|6905.71|6905.71|6906.5|6906.5|6908.12|6908.12|6904.1|6904.1|0
1606303200000|2020-11-25 11:20:00|6908.3|6908.3|6914.86|6914.86|6915.35|6915.35|6907.98|6907.98|0
1606303500000|2020-11-25 11:25:00|6911.27|6911.27|6913.92|6913.92|6914.86|6914.86|6911.27|6911.27|0
1606303800000|2020-11-25 11:30:00|6912.12|6912.12|6921.43|6921.43|6921.43|6921.43|6912.12|6912.12|0
1606304100000|2020-11-25 11:35:00|6919.63|6919.63|6922.03|6922.03|6923.23|6923.23|6918.44|6918.44|0
1606304400000|2020-11-25 11:40:00|6920.23|6920.23|6912.07|6912.07|6920.23|6920.23|6911.48|6911.48|0
1606304700000|2020-11-25 11:45:00|6908.47|6908.47|6899.94|6899.94|6908.66|6908.66|6899.94|6899.94|0
1606305000000|2020-11-25 11:50:00|6900.25|6900.25|6909.81|6909.81|6911.79|6911.79|6900.01|6900.01|0
1606305300000|2020-11-25 11:55:00|6909.13|6909.13|6907.56|6907.56|6912.72|6912.72|6907.38|6907.38|0
1606305600000|2020-11-25 12:00:00|6908.5|6908.5|6910.93|6910.93|6912.1|6912.1|6908.5|6908.5|0
1606305900000|2020-11-25 12:05:00|6909.13|6909.13|6911.11|6911.11|6914.71|6914.71|6907.65|6907.65|0
1606306200000|2020-11-25 12:10:00|6909.31|6909.31|6909.96|6909.96|6913.56|6913.56|6908.16|6908.16|0
1606306500000|2020-11-25 12:15:00|6910.59|6910.59|6908.33|6908.33|6910.59|6910.59|6908.33|6908.33|0
1606306800000|2020-11-25 12:20:00|6908.65|6908.65|6907.98|6907.98|6911.58|6911.58|6903.25|6903.25|0
1606307100000|2020-11-25 12:25:00|6909.78|6909.78|6923.81|6923.81|6925.16|6925.16|6909.78|6909.78|0
1606307400000|2020-11-25 12:30:00|6925.61|6925.61|6936.99|6936.99|6936.99|6936.99|6925.61|6925.61|0
1606307700000|2020-11-25 12:35:00|6937.62|6937.62|6934.27|6934.27|6937.87|6937.87|6932.47|6932.47|0
1606308000000|2020-11-25 12:40:00|6934.46|6934.46|6928.18|6928.18|6934.46|6934.46|6928.18|6928.18|0
1606308300000|2020-11-25 12:45:00|6928.01|6928.01|6923.6|6923.6|6928.01|6928.01|6923.29|6923.29|0
1606308600000|2020-11-25 12:50:00|6923.36|6923.36|6935.45|6935.45|6935.45|6935.45|6919.94|6919.94|0
1606308900000|2020-11-25 12:55:00|6931.85|6931.85|6943.06|6943.06|6943.06|6943.06|6930.05|6930.05|0
1606309200000|2020-11-25 13:00:00|6943.51|6943.51|6955.46|6955.46|6955.46|6955.46|6941.71|6941.71|0
1606309500000|2020-11-25 13:05:00|6953.66|6953.66|6955.92|6955.92|6959.52|6959.52|6950.52|6950.52|0
1606309800000|2020-11-25 13:10:00|6955.6|6955.6|6949.45|6949.45|6955.6|6955.6|6949.26|6949.26|0
1606310100000|2020-11-25 13:15:00|6951.25|6951.25|6947.82|6947.82|6955.51|6955.51|6947.82|6947.82|0
1606310400000|2020-11-25 13:20:00|6949.62|6949.62|6949.31|6949.31|6952.91|6952.91|6949.31|6949.31|0
1606310700000|2020-11-25 13:25:00|6945.71|6945.71|6946.32|6946.32|6947.87|6947.87|6945.71|6945.71|0
1606311000000|2020-11-25 13:30:00|6946.63|6946.63|6954.46|6954.46|6959.86|6959.86|6939.62|6939.62|0
1606311300000|2020-11-25 13:35:00|6956.26|6956.26|6965.12|6965.12|6965.86|6965.86|6955.06|6955.06|0
1606311600000|2020-11-25 13:40:00|6964.44|6964.44|6964.94|6964.94|6966.97|6966.97|6961.02|6961.02|0
1606311900000|2020-11-25 13:45:00|6964.06|6964.06|6969.84|6969.84|6972.8|6972.8|6964.06|6964.06|0
1606312200000|2020-11-25 13:50:00|6969.75|6969.75|6968.48|6968.48|6970.1|6970.1|6961.1|6961.1|0
1606312500000|2020-11-25 13:55:00|6966.68|6966.68|6966.62|6966.62|6970.77|6970.77|6964.43|6964.43|0
1606312800000|2020-11-25 14:00:00|6968.42|6968.42|6975.51|6975.51|6977.31|6977.31|6966.13|6966.13|0
1606313100000|2020-11-25 14:05:00|6973.71|6973.71|6976.8|6976.8|6976.96|6976.96|6973.13|6973.13|0
1606313400000|2020-11-25 14:10:00|6975|6975|6984.66|6984.66|6984.66|6984.66|6973.44|6973.44|0
1606313700000|2020-11-25 14:15:00|6981.06|6981.06|6981.93|6981.93|6986.59|6986.59|6981.06|6981.06|0
1606314000000|2020-11-25 14:20:00|6983.73|6983.73|6981.38|6981.38|6984.04|6984.04|6981.38|6981.38|0
1606314300000|2020-11-25 14:25:00|6983.18|6983.18|6984.75|6984.75|6988.57|6988.57|6981.15|6981.15|0
1606314600000|2020-11-25 14:30:00|6981.15|6981.15|6986.23|6986.23|6988.03|6988.03|6977.55|6977.55|0
1606314900000|2020-11-25 14:35:00|6986.69|6986.69|6985.03|6985.03|6993.88|6993.88|6983.23|6983.23|0
1606315200000|2020-11-25 14:40:00|6983.23|6983.23|6987.89|6987.89|6987.89|6987.89|6973.78|6973.78|0
1606315500000|2020-11-25 14:45:00|6986.1|6986.1|6985.61|6985.61|6992.8|6992.8|6984.3|6984.3|0
1606315800000|2020-11-25 14:50:00|6983.81|6983.81|6978.34|6978.34|6990.78|6990.78|6973.81|6973.81|0
1606316100000|2020-11-25 14:55:00|6976.54|6976.54|6980.16|6980.16|6980.16|6980.16|6972.05|6972.05|0
1606316400000|2020-11-25 15:00:00|6981.95|6981.95|6974.74|6974.74|6985.85|6985.85|6974.74|6974.74|0
1606316700000|2020-11-25 15:05:00|6976.54|6976.54|6979.15|6979.15|6983.82|6983.82|6974.58|6974.58|0
1606317000000|2020-11-25 15:10:00|6977.35|6977.35|6982.88|6982.88|6984.67|6984.67|6973.94|6973.94|0
1606317300000|2020-11-25 15:15:00|6982.69|6982.69|6990.32|6990.32|6992.36|6992.36|6982.69|6982.69|0
1606317600000|2020-11-25 15:20:00|6992.12|6992.12|7009.5|7009.5|7009.5|7009.5|6992.12|6992.12|0
1606317900000|2020-11-25 15:25:00|7007.7|7007.7|7010.13|7010.13|7010.13|7010.13|6999.64|6999.64|0
1606318200000|2020-11-25 15:30:00|7011.92|7011.92|7021.45|7021.45|7023.25|7023.25|7010.13|7010.13|0
1606318500000|2020-11-25 15:35:00|7021.14|7021.14|7022.16|7022.16|7026.22|7026.22|7016.76|7016.76|0
1606318800000|2020-11-25 15:40:00|7020.36|7020.36|7016.68|7016.68|7022.16|7022.16|7012.85|7012.85|0
1606319100000|2020-11-25 15:45:00|7014.88|7014.88|7023.26|7023.26|7023.58|7023.58|7014.25|7014.25|0
1606319400000|2020-11-25 15:50:00|7019.66|7019.66|7016.26|7016.26|7020.1|7020.1|7014.46|7014.46|0
1606319700000|2020-11-25 15:55:00|7016.44|7016.44|7014.34|7014.34|7017.94|7017.94|7008.95|7008.95|0
1606320000000|2020-11-25 16:00:00|7016.14|7016.14|7021.42|7021.42|7021.45|7021.45|7012.99|7012.99|0
1606320300000|2020-11-25 16:05:00|7021.59|7021.59|7013.49|7013.49|7025.43|7025.43|7013.49|7013.49|0
1606320600000|2020-11-25 16:10:00|7013.8|7013.8|7011.69|7011.69|7013.8|7013.8|7007.6|7007.6|0
1606320900000|2020-11-25 16:15:00|7012|7012|7007.37|7007.37|7013.93|7013.93|7005.57|7005.57|0
1606321200000|2020-11-25 16:20:00|7007.13|7007.13|7009.61|7009.61|7013.21|7013.21|7001.02|7001.02|0
1606321500000|2020-11-25 16:25:00|7011.41|7011.41|7003.29|7003.29|7018.25|7018.25|7001.08|7001.08|0
1606378500000|2020-11-26 08:15:00|6883.87|6883.87|6865.09|6865.09|6887.78|6887.78|6865.09|6865.09|0
1606378800000|2020-11-26 08:20:00|6864.87|6864.87|6857.26|6857.26|6865.4|6865.4|6851.86|6851.86|0
1606379100000|2020-11-26 08:25:00|6855.69|6855.69|6867.55|6867.55|6878.35|6878.35|6848.21|6848.21|0
1606379400000|2020-11-26 08:30:00|6867.31|6867.31|6873.54|6873.54|6877.93|6877.93|6863.01|6863.01|0
1606379700000|2020-11-26 08:35:00|6868.14|6868.14|6868.14|6868.14|6878.36|6878.36|6868.14|6868.14|0
1606380000000|2020-11-26 08:40:00|6867.51|6867.51|6874.71|6874.71|6874.71|6874.71|6865.71|6865.71|0
1606380300000|2020-11-26 08:45:00|6871.11|6871.11|6863.64|6863.64|6874.43|6874.43|6863.64|6863.64|0
1606380600000|2020-11-26 08:50:00|6862.73|6862.73|6855.69|6855.69|6869.11|6869.11|6854.26|6854.26|0
1606380900000|2020-11-26 08:55:00|6855.45|6855.45|6853.22|6853.22|6858.64|6858.64|6849.33|6849.33|0
1606381200000|2020-11-26 09:00:00|6855.02|6855.02|6854.48|6854.48|6859.3|6859.3|6848.93|6848.93|0
1606381500000|2020-11-26 09:05:00|6852.68|6852.68|6853.23|6853.23|6856.28|6856.28|6852.68|6852.68|0
1606381800000|2020-11-26 09:10:00|6860.42|6860.42|6862.13|6862.13|6862.22|6862.22|6858.53|6858.53|0
1606382100000|2020-11-26 09:15:00|6858.53|6858.53|6850.16|6850.16|6858.53|6858.53|6849.05|6849.05|0
1606382400000|2020-11-26 09:20:00|6851.96|6851.96|6852.54|6852.54|6852.54|6852.54|6851.38|6851.38|0
1606382700000|2020-11-26 09:25:00|6845.35|6845.35|6852.41|6852.41|6852.41|6852.41|6839.95|6839.95|0
1606383000000|2020-11-26 09:30:00|6854.2|6854.2|6865.86|6865.86|6874.31|6874.31|6854.2|6854.2|0
1606383300000|2020-11-26 09:35:00|6865.68|6865.68|6864.32|6864.32|6869.22|6869.22|6860.14|6860.14|0
1606383600000|2020-11-26 09:40:00|6864.63|6864.63|6854.03|6854.03|6864.94|6864.94|6854.03|6854.03|0
1606383900000|2020-11-26 09:45:00|6853.76|6853.76|6847.47|6847.47|6856.47|6856.47|6847.47|6847.47|0
1606384200000|2020-11-26 09:50:00|6847.02|6847.02|6846.84|6846.84|6850.44|6850.44|6843.87|6843.87|0
1606384500000|2020-11-26 09:55:00|6846.39|6846.39|6843.1|6843.1|6846.61|6846.61|6839.64|6839.64|0
1606384800000|2020-11-26 10:00:00|6842.91|6842.91|6845.16|6845.16|6849.25|6849.25|6842.73|6842.73|0
1606385100000|2020-11-26 10:05:00|6844.97|6844.97|6845.89|6845.89|6850.56|6850.56|6844.97|6844.97|0
1606385400000|2020-11-26 10:10:00|6846.08|6846.08|6845.35|6845.35|6847.02|6847.02|6842.21|6842.21|0
1606385700000|2020-11-26 10:15:00|6844.72|6844.72|6838.91|6838.91|6844.97|6844.97|6838.91|6838.91|0
1606386000000|2020-11-26 10:20:00|6840.7|6840.7|6840.79|6840.79|6842.68|6842.68|6838.99|6838.99|0
1606386300000|2020-11-26 10:25:00|6840.16|6840.16|6844.65|6844.65|6845.96|6845.96|6839.93|6839.93|0
1606386600000|2020-11-26 10:30:00|6841.05|6841.05|6836.56|6836.56|6841.05|6841.05|6831.69|6831.69|0
1606386900000|2020-11-26 10:35:00|6835.87|6835.87|6841.53|6841.53|6848.98|6848.98|6830.16|6830.16|0
1606387200000|2020-11-26 10:40:00|6839.73|6839.73|6835|6835|6841.44|6841.44|6834.81|6834.81|0
1606387500000|2020-11-26 10:45:00|6836.79|6836.79|6832.96|6832.96|6837.2|6837.2|6831.35|6831.35|0
1606387800000|2020-11-26 10:50:00|6831.16|6831.16|6820.75|6820.75|6833.89|6833.89|6820.02|6820.02|0
1606388100000|2020-11-26 10:55:00|6822.55|6822.55|6815.28|6815.28|6825.12|6825.12|6815.28|6815.28|0
1606388400000|2020-11-26 11:00:00|6814.3|6814.3|6823.64|6823.64|6823.64|6823.64|6814.3|6814.3|0
1606388700000|2020-11-26 11:05:00|6823.45|6823.45|6820.1|6820.1|6824.68|6824.68|6820.1|6820.1|0
1606389000000|2020-11-26 11:10:00|6819.65|6819.65|6817.46|6817.46|6820.33|6820.33|6816.64|6816.64|0
1606389300000|2020-11-26 11:15:00|6817.37|6817.37|6820.49|6820.49|6826.75|6826.75|6815.64|6815.64|0
1606389600000|2020-11-26 11:20:00|6820.72|6820.72|6824.22|6824.22|6824.22|6824.22|6820.53|6820.53|0
1606389900000|2020-11-26 11:25:00|6826.22|6826.22|6827.15|6827.15|6830.7|6830.7|6823.84|6823.84|0
1606390200000|2020-11-26 11:30:00|6826.23|6826.23|6831.09|6831.09|6831.63|6831.63|6826.05|6826.05|0
1606390500000|2020-11-26 11:35:00|6830.78|6830.78|6837.25|6837.25|6837.91|6837.91|6830.47|6830.47|0
1606390800000|2020-11-26 11:40:00|6836.8|6836.8|6833.4|6833.4|6837.27|6837.27|6833.18|6833.18|0
1606391100000|2020-11-26 11:45:00|6831.61|6831.61|6832.13|6832.13|6833.74|6833.74|6831.02|6831.02|0
1606391400000|2020-11-26 11:50:00|6831.82|6831.82|6825.86|6825.86|6832.66|6832.66|6825.86|6825.86|0
1606391700000|2020-11-26 11:55:00|6825.13|6825.13|6827.7|6827.7|6827.7|6827.7|6823.42|6823.42|0
1606392000000|2020-11-26 12:00:00|6828.33|6828.33|6823.23|6823.23|6829.41|6829.41|6823.23|6823.23|0
1606392300000|2020-11-26 12:05:00|6821.43|6821.43|6825.89|6825.89|6825.98|6825.98|6821.43|6821.43|0
1606392600000|2020-11-26 12:10:00|6826.12|6826.12|6826.46|6826.46|6829.17|6829.17|6824.66|6824.66|0
1606392900000|2020-11-26 12:15:00|6826.29|6826.29|6826.78|6826.78|6828.82|6828.82|6824.4|6824.4|0
1606393200000|2020-11-26 12:20:00|6828.57|6828.57|6828.96|6828.96|6829.19|6829.19|6826.6|6826.6|0
1606393500000|2020-11-26 12:25:00|6830.76|6830.76|6826.69|6826.69|6830.76|6830.76|6826.01|6826.01|0
1606393800000|2020-11-26 12:30:00|6826.6|6826.6|6826.51|6826.51|6826.6|6826.6|6822.91|6822.91|0
1606394100000|2020-11-26 12:35:00|6826.42|6826.42|6821.03|6821.03|6826.42|6826.42|6821.03|6821.03|0
1606394400000|2020-11-26 12:40:00|6819.23|6819.23|6816.38|6816.38|6822.33|6822.33|6816.38|6816.38|0
1606394700000|2020-11-26 12:45:00|6816.69|6816.69|6818.56|6818.56|6818.8|6818.8|6814.52|6814.52|0
1606395000000|2020-11-26 12:50:00|6816.76|6816.76|6824.37|6824.37|6824.37|6824.37|6813.16|6813.16|0
1606395300000|2020-11-26 12:55:00|6827.97|6827.97|6824.25|6824.25|6828.24|6828.24|6824.25|6824.25|0
1606395600000|2020-11-26 13:00:00|6822.45|6822.45|6826.36|6826.36|6829.65|6829.65|6822.45|6822.45|0
1606395900000|2020-11-26 13:05:00|6824.56|6824.56|6829.28|6829.28|6829.96|6829.96|6824.56|6824.56|0
1606396200000|2020-11-26 13:10:00|6829.19|6829.19|6841.65|6841.65|6841.65|6841.65|6827.3|6827.3|0
1606396500000|2020-11-26 13:15:00|6841.4|6841.4|6838.63|6838.63|6841.4|6841.4|6836.09|6836.09|0
1606396800000|2020-11-26 13:20:00|6840.43|6840.43|6840.11|6840.11|6840.43|6840.43|6838.31|6838.31|0
1606397100000|2020-11-26 13:25:00|6841.91|6841.91|6853.55|6853.55|6854.68|6854.68|6841.6|6841.6|0
1606397400000|2020-11-26 13:30:00|6851.75|6851.75|6858.77|6858.77|6860.75|6860.75|6849.95|6849.95|0
1606397700000|2020-11-26 13:35:00|6856.97|6856.97|6855.84|6855.84|6856.97|6856.97|6854.35|6854.35|0
1606398000000|2020-11-26 13:40:00|6857.64|6857.64|6861.36|6861.36|6861.36|6861.36|6855.61|6855.61|0
1606398300000|2020-11-26 13:45:00|6861.19|6861.19|6870.68|6870.68|6870.73|6870.73|6861.19|6861.19|0
1606398600000|2020-11-26 13:50:00|6867.08|6867.08|6865.39|6865.39|6872.58|6872.58|6865.39|6865.39|0
1606398900000|2020-11-26 13:55:00|6867.18|6867.18|6860.25|6860.25|6867.18|6867.18|6858.45|6858.45|0
1606399200000|2020-11-26 14:00:00|6858.45|6858.45|6861.17|6861.17|6864.52|6864.52|6858.45|6858.45|0
1606399500000|2020-11-26 14:05:00|6862.97|6862.97|6868.32|6868.32|6870.25|6870.25|6862.97|6862.97|0
1606399800000|2020-11-26 14:10:00|6866.52|6866.52|6866.03|6866.03|6867.5|6867.5|6866.03|6866.03|0
1606400100000|2020-11-26 14:15:00|6864.23|6864.23|6865.64|6865.64|6867.51|6867.51|6864.23|6864.23|0
1606400400000|2020-11-26 14:20:00|6863.84|6863.84|6862.43|6862.43|6866.13|6866.13|6860.82|6860.82|0
1606400700000|2020-11-26 14:25:00|6862.12|6862.12|6860.71|6860.71|6862.12|6862.12|6854.89|6854.89|0
1606401000000|2020-11-26 14:30:00|6860.8|6860.8|6857.65|6857.65|6866.51|6866.51|6856.97|6856.97|0
1606401300000|2020-11-26 14:35:00|6855.85|6855.85|6870.1|6870.1|6871.9|6871.9|6855.85|6855.85|0
1606401600000|2020-11-26 14:40:00|6869.79|6869.79|6870.25|6870.25|6878.47|6878.47|6866.65|6866.65|0
1606401900000|2020-11-26 14:45:00|6870.56|6870.56|6868.93|6868.93|6871.73|6871.73|6862.75|6862.75|0
1606402200000|2020-11-26 14:50:00|6867.13|6867.13|6864.9|6864.9|6870.11|6870.11|6864.63|6864.63|0
1606402500000|2020-11-26 14:55:00|6863.1|6863.1|6857.95|6857.95|6866.7|6866.7|6857.95|6857.95|0
1606402800000|2020-11-26 15:00:00|6858.19|6858.19|6856.41|6856.41|6862.06|6862.06|6856.41|6856.41|0
1606403100000|2020-11-26 15:05:00|6856.24|6856.24|6844.41|6844.41|6856.24|6856.24|6844.41|6844.41|0
1606403400000|2020-11-26 15:10:00|6842.61|6842.61|6852.82|6852.82|6852.82|6852.82|6842.61|6842.61|0
1606403700000|2020-11-26 15:15:00|6851.02|6851.02|6843.84|6843.84|6851.25|6851.25|6843.84|6843.84|0
1606404000000|2020-11-26 15:20:00|6843.61|6843.61|6825.44|6825.44|6843.84|6843.84|6825.44|6825.44|0
1606404300000|2020-11-26 15:25:00|6827.24|6827.24|6836.17|6836.17|6841.09|6841.09|6827.24|6827.24|0
1606404600000|2020-11-26 15:30:00|6836.4|6836.4|6825.25|6825.25|6836.57|6836.57|6823.45|6823.45|0
1606404900000|2020-11-26 15:35:00|6825.57|6825.57|6835.34|6835.34|6837.32|6837.32|6825.57|6825.57|0
1606405200000|2020-11-26 15:40:00|6837.14|6837.14|6839.19|6839.19|6842.78|6842.78|6833.54|6833.54|0
1606405500000|2020-11-26 15:45:00|6839.36|6839.36|6834.68|6834.68|6839.36|6839.36|6832.02|6832.02|0
1606405800000|2020-11-26 15:50:00|6835.3|6835.3|6833.04|6833.04|6838.44|6838.44|6831.24|6831.24|0
1606406100000|2020-11-26 15:55:00|6834.84|6834.84|6833.89|6833.89|6840.1|6840.1|6831.31|6831.31|0
1606406400000|2020-11-26 16:00:00|6835.69|6835.69|6836.1|6836.1|6836.1|6836.1|6831.69|6831.69|0
1606406700000|2020-11-26 16:05:00|6834.3|6834.3|6831.81|6831.81|6845.43|6845.43|6830.27|6830.27|0
1606407000000|2020-11-26 16:10:00|6831.9|6831.9|6833.38|6833.38|6833.38|6833.38|6825.42|6825.42|0
1606407300000|2020-11-26 16:15:00|6835.18|6835.18|6838.24|6838.24|6841.21|6841.21|6835.18|6835.18|0
1606407600000|2020-11-26 16:20:00|6837.92|6837.92|6834.4|6834.4|6838.98|6838.98|6832.51|6832.51|0
1606407900000|2020-11-26 16:25:00|6832.6|6832.6|6846.11|6846.11|6847.08|6847.08|6822.09|6822.09|0
1606464900000|2020-11-27 08:15:00|6801.7|6801.7|6778.95|6778.95|6802.24|6802.24|6767.79|6767.79|0
1606465200000|2020-11-27 08:20:00|6773.56|6773.56|6774.43|6774.43|6785.49|6785.49|6772.89|6772.89|0
1606465500000|2020-11-27 08:25:00|6774.07|6774.07|6760.96|6760.96|6775.96|6775.96|6759.17|6759.17|0
1606465800000|2020-11-27 08:30:00|6762.76|6762.76|6765.52|6765.52|6769.07|6769.07|6758.36|6758.36|0
1606466100000|2020-11-27 08:35:00|6769.12|6769.12|6774.31|6774.31|6779.48|6779.48|6769.12|6769.12|0
1606466400000|2020-11-27 08:40:00|6772.51|6772.51|6786.85|6786.85|6788.88|6788.88|6772.51|6772.51|0
1606466700000|2020-11-27 08:45:00|6786.59|6786.59|6804.81|6804.81|6806.38|6806.38|6782.99|6782.99|0
1606467000000|2020-11-27 08:50:00|6806.6|6806.6|6814.81|6814.81|6820.21|6820.21|6806.6|6806.6|0
1606467300000|2020-11-27 08:55:00|6814.5|6814.5|6808|6808|6815.44|6815.44|6806.66|6806.66|0
1606467600000|2020-11-27 09:00:00|6809.8|6809.8|6813.4|6813.4|6817|6817|6806.2|6806.2|0
1606467900000|2020-11-27 09:05:00|6809.8|6809.8|6807.65|6807.65|6809.8|6809.8|6806.02|6806.02|0
1606468200000|2020-11-27 09:10:00|6804.05|6804.05|6799.75|6799.75|6805.15|6805.15|6798.86|6798.86|0
1606468500000|2020-11-27 09:15:00|6797.95|6797.95|6786.76|6786.76|6798.22|6798.22|6786.76|6786.76|0
1606468800000|2020-11-27 09:20:00|6784.96|6784.96|6798.8|6798.8|6804.65|6804.65|6784.96|6784.96|0
1606469100000|2020-11-27 09:25:00|6797|6797|6779.5|6779.5|6798.8|6798.8|6779.14|6779.14|0
1606469400000|2020-11-27 09:30:00|6781.3|6781.3|6776.85|6776.85|6790.3|6790.3|6776.85|6776.85|0
1606469700000|2020-11-27 09:35:00|6776.22|6776.22|6769.18|6769.18|6779|6779|6769.18|6769.18|0
1606470000000|2020-11-27 09:40:00|6772.78|6772.78|6761.86|6761.86|6776.57|6776.57|6761.86|6761.86|0
1606470300000|2020-11-27 09:45:00|6762.04|6762.04|6754.39|6754.39|6762.04|6762.04|6751.24|6751.24|0
1606470600000|2020-11-27 09:50:00|6756.19|6756.19|6751.24|6751.24|6756.19|6756.19|6750.39|6750.39|0
1606470900000|2020-11-27 09:55:00|6749.44|6749.44|6745.1|6745.1|6754.1|6754.1|6745.1|6745.1|0
1606471200000|2020-11-27 10:00:00|6746.9|6746.9|6743.16|6743.16|6748.69|6748.69|6743.16|6743.16|0
1606471500000|2020-11-27 10:05:00|6741.9|6741.9|6740.33|6740.33|6743.7|6743.7|6737.59|6737.59|0
1606471800000|2020-11-27 10:10:00|6740.64|6740.64|6739.64|6739.64|6742.13|6742.13|6737.91|6737.91|0
1606472100000|2020-11-27 10:15:00|6739.01|6739.01|6724.93|6724.93|6739.01|6739.01|6723.13|6723.13|0
1606472400000|2020-11-27 10:20:00|6724.61|6724.61|6721.93|6721.93|6724.61|6724.61|6716.53|6716.53|0
1606472700000|2020-11-27 10:25:00|6721.75|6721.75|6737.96|6737.96|6737.96|6737.96|6721.75|6721.75|0
1606473000000|2020-11-27 10:30:00|6739.76|6739.76|6749.33|6749.33|6754.24|6754.24|6739.76|6739.76|0
1606473300000|2020-11-27 10:35:00|6749.07|6749.07|6753.3|6753.3|6756.89|6756.89|6748.98|6748.98|0
1606473600000|2020-11-27 10:40:00|6752.84|6752.84|6755.21|6755.21|6758.15|6758.15|6752.84|6752.84|0
1606473900000|2020-11-27 10:45:00|6755.04|6755.04|6769.03|6769.03|6769.03|6769.03|6754.81|6754.81|0
1606474200000|2020-11-27 10:50:00|6770.83|6770.83|6778.02|6778.02|6778.02|6778.02|6769.03|6769.03|0
1606474500000|2020-11-27 10:55:00|6779.82|6779.82|6783.17|6783.17|6783.17|6783.17|6779.82|6779.82|0
1606474800000|2020-11-27 11:00:00|6783.86|6783.86|6782.24|6782.24|6783.86|6783.86|6782.06|6782.06|0
1606475100000|2020-11-27 11:05:00|6782.42|6782.42|6785.96|6785.96|6785.96|6785.96|6782.24|6782.24|0
1606475400000|2020-11-27 11:10:00|6786.42|6786.42|6793.26|6793.26|6794.61|6794.61|6783.81|6783.81|0
1606475700000|2020-11-27 11:15:00|6793.94|6793.94|6791.74|6791.74|6797.45|6797.45|6791.52|6791.52|0
1606476000000|2020-11-27 11:20:00|6793.54|6793.54|6797.04|6797.04|6798.53|6798.53|6791.74|6791.74|0
1606476300000|2020-11-27 11:25:00|6796.41|6796.41|6798.52|6798.52|6800.31|6800.31|6794.61|6794.61|0
1606476600000|2020-11-27 11:30:00|6798.06|6798.06|6797.62|6797.62|6801.22|6801.22|6794.02|6794.02|0
1606476900000|2020-11-27 11:35:00|6795.82|6795.82|6804.77|6804.77|6808.6|6808.6|6795.82|6795.82|0
1606477200000|2020-11-27 11:40:00|6808.37|6808.37|6806.35|6806.35|6808.37|6808.37|6804.55|6804.55|0
1606477500000|2020-11-27 11:45:00|6809.94|6809.94|6810.13|6810.13|6812.1|6812.1|6808.33|6808.33|0
1606477800000|2020-11-27 11:50:00|6810.44|6810.44|6802.93|6802.93|6812.24|6812.24|6802.93|6802.93|0
1606478100000|2020-11-27 11:55:00|6804.73|6804.73|6813.72|6813.72|6813.72|6813.72|6802.93|6802.93|0
1606478400000|2020-11-27 12:00:00|6810.13|6810.13|6798.48|6798.48|6810.13|6810.13|6798.48|6798.48|0
1606478700000|2020-11-27 12:05:00|6796.69|6796.69|6804.15|6804.15|6809.55|6809.55|6796.69|6796.69|0
1606479000000|2020-11-27 12:10:00|6805.95|6805.95|6801.72|6801.72|6807.75|6807.75|6801.72|6801.72|0
1606479300000|2020-11-27 12:15:00|6801.54|6801.54|6792.46|6792.46|6801.54|6801.54|6792.46|6792.46|0
1606479600000|2020-11-27 12:20:00|6792.73|6792.73|6780.94|6780.94|6792.73|6792.73|6780.94|6780.94|0
1606479900000|2020-11-27 12:25:00|6779.14|6779.14|6773.2|6773.2|6780.94|6780.94|6773.2|6773.2|0
1606480200000|2020-11-27 12:30:00|6773.02|6773.02|6785.23|6785.23|6787.97|6787.97|6773.02|6773.02|0
1606480500000|2020-11-27 12:35:00|6785.69|6785.69|6788.78|6788.78|6790.58|6790.58|6783.12|6783.12|0
1606480800000|2020-11-27 12:40:00|6792.38|6792.38|6785.5|6785.5|6792.38|6792.38|6785.18|6785.18|0
1606481100000|2020-11-27 12:45:00|6789.1|6789.1|6790.89|6790.89|6791.07|6791.07|6789.1|6789.1|0
1606481400000|2020-11-27 12:50:00|6789.1|6789.1|6800.16|6800.16|6800.16|6800.16|6789.1|6789.1|0
1606481700000|2020-11-27 12:55:00|6799.97|6799.97|6797.07|6797.07|6801.38|6801.38|6797.07|6797.07|0
1606482000000|2020-11-27 13:00:00|6798.86|6798.86|6802.74|6802.74|6802.74|6802.74|6798.86|6798.86|0
1606482300000|2020-11-27 13:05:00|6804.54|6804.54|6801.73|6801.73|6804.54|6804.54|6801.73|6801.73|0
1606482600000|2020-11-27 13:10:00|6799.93|6799.93|6797.59|6797.59|6799.93|6799.93|6793.91|6793.91|0
1606482900000|2020-11-27 13:15:00|6795.79|6795.79|6789.64|6789.64|6795.79|6795.79|6788.33|6788.33|0
1606483200000|2020-11-27 13:20:00|6787.84|6787.84|6786.18|6786.18|6788.61|6788.61|6786.18|6786.18|0
1606483500000|2020-11-27 13:25:00|6782.58|6782.58|6773.15|6773.15|6782.58|6782.58|6772.52|6772.52|0
1606483800000|2020-11-27 13:30:00|6772.52|6772.52|6760.46|6760.46|6773.15|6773.15|6760.46|6760.46|0
1606484100000|2020-11-27 13:35:00|6758.66|6758.66|6761.95|6761.95|6765.86|6765.86|6758.66|6758.66|0
1606484400000|2020-11-27 13:40:00|6760.15|6760.15|6766.14|6766.14|6766.14|6766.14|6760.15|6760.15|0
1606484700000|2020-11-27 13:45:00|6764.34|6764.34|6763.99|6763.99|6766.14|6766.14|6757.06|6757.06|0
1606485000000|2020-11-27 13:50:00|6762.19|6762.19|6757.61|6757.61|6762.42|6762.42|6755.22|6755.22|0
1606485300000|2020-11-27 13:55:00|6755.81|6755.81|6754.6|6754.6|6758.83|6758.83|6751.99|6751.99|0
1606485600000|2020-11-27 14:00:00|6754.91|6754.91|6753.79|6753.79|6755.54|6755.54|6744.79|6744.79|0
1606485900000|2020-11-27 14:05:00|6755.59|6755.59|6759.98|6759.98|6763.8|6763.8|6755.13|6755.13|0
1606486200000|2020-11-27 14:10:00|6760.16|6760.16|6762.47|6762.47|6764.43|6764.43|6760.16|6760.16|0
1606486500000|2020-11-27 14:15:00|6764.27|6764.27|6744|6744|6764.27|6764.27|6744|6744|0
1606486800000|2020-11-27 14:20:00|6745.8|6745.8|6725.7|6725.7|6745.8|6745.8|6725.7|6725.7|0
1606487100000|2020-11-27 14:25:00|6727.5|6727.5|6721.03|6721.03|6733.8|6733.8|6721.03|6721.03|0
1606487400000|2020-11-27 14:30:00|6722.83|6722.83|6725.88|6725.88|6739.02|6739.02|6718.37|6718.37|0
1606487700000|2020-11-27 14:35:00|6724.08|6724.08|6741.61|6741.61|6741.61|6741.61|6724.08|6724.08|0
1606488000000|2020-11-27 14:40:00|6741.84|6741.84|6742.21|6742.21|6742.21|6742.21|6736.27|6736.27|0
1606488300000|2020-11-27 14:45:00|6745.8|6745.8|6752.05|6752.05|6752.05|6752.05|6744.95|6744.95|0
1606488600000|2020-11-27 14:50:00|6759.25|6759.25|6761.52|6761.52|6765.66|6765.66|6757.45|6757.45|0
1606488900000|2020-11-27 14:55:00|6761.43|6761.43|6764.65|6764.65|6765.06|6765.06|6751.98|6751.98|0
1606489200000|2020-11-27 15:00:00|6762.85|6762.85|6760.6|6760.6|6771.85|6771.85|6760.6|6760.6|0
1606489500000|2020-11-27 15:05:00|6760.42|6760.42|6773.73|6773.73|6775.53|6775.53|6760.42|6760.42|0
1606489800000|2020-11-27 15:10:00|6771.94|6771.94|6768.52|6768.52|6779.13|6779.13|6766.72|6766.72|0
1606490100000|2020-11-27 15:15:00|6766.72|6766.72|6762.08|6762.08|6766.72|6766.72|6760.1|6760.1|0
1606490400000|2020-11-27 15:20:00|6762.27|6762.27|6750.29|6750.29|6764.43|6764.43|6750.29|6750.29|0
1606490700000|2020-11-27 15:25:00|6748.49|6748.49|6758.51|6758.51|6759.01|6759.01|6748.49|6748.49|0
1606491000000|2020-11-27 15:30:00|6756.72|6756.72|6747.54|6747.54|6756.72|6756.72|6747.23|6747.23|0
1606491300000|2020-11-27 15:35:00|6747.73|6747.73|6748.27|6748.27|6757.34|6757.34|6747.05|6747.05|0
1606491600000|2020-11-27 15:40:00|6746.48|6746.48|6743.81|6743.81|6748.59|6748.59|6742.79|6742.79|0
1606491900000|2020-11-27 15:45:00|6742.01|6742.01|6747.07|6747.07|6752.47|6752.47|6738.32|6738.32|0
1606492200000|2020-11-27 15:50:00|6745.27|6745.27|6736.89|6736.89|6745.27|6745.27|6736.89|6736.89|0
1606492500000|2020-11-27 15:55:00|6736.8|6736.8|6741.54|6741.54|6747.75|6747.75|6736.8|6736.8|0
1606492800000|2020-11-27 16:00:00|6739.74|6739.74|6730.74|6730.74|6743.56|6743.56|6730.74|6730.74|0
1606493100000|2020-11-27 16:05:00|6730.93|6730.93|6736.05|6736.05|6736.05|6736.05|6725.4|6725.4|0
1606493400000|2020-11-27 16:10:00|6734.25|6734.25|6734.68|6734.68|6736.3|6736.3|6730.81|6730.81|0
1606493700000|2020-11-27 16:15:00|6732.88|6732.88|6738.45|6738.45|6740.26|6740.26|6732.88|6732.88|0
1606494000000|2020-11-27 16:20:00|6738.62|6738.62|6739.54|6739.54|6747.23|6747.23|6736.42|6736.42|0
1606494300000|2020-11-27 16:25:00|6743.14|6743.14|6760.04|6760.04|6762.89|6762.89|6733.4|6733.4|0
1606724100000|2020-11-30 08:15:00|6722.11|6722.11|6709.24|6709.24|6732.92|6732.92|6707.21|6707.21|0
1606724400000|2020-11-30 08:20:00|6709.46|6709.46|6735.15|6735.15|6738.7|6738.7|6709.46|6709.46|0
1606724700000|2020-11-30 08:25:00|6734.35|6734.35|6722.65|6722.65|6734.35|6734.35|6717.25|6717.25|0
1606725000000|2020-11-30 08:30:00|6717.25|6717.25|6724.37|6724.37|6724.97|6724.97|6717.25|6717.25|0
1606725300000|2020-11-30 08:35:00|6727.97|6727.97|6741.8|6741.8|6749.45|6749.45|6727.2|6727.2|0
1606725600000|2020-11-30 08:40:00|6745.4|6745.4|6746.07|6746.07|6750.29|6750.29|6744.94|6744.94|0
1606725900000|2020-11-30 08:45:00|6747.87|6747.87|6745.31|6745.31|6747.87|6747.87|6741.75|6741.75|0
1606726200000|2020-11-30 08:50:00|6741.72|6741.72|6751.6|6751.6|6752.95|6752.95|6741.72|6741.72|0
1606726500000|2020-11-30 08:55:00|6748|6748|6758.57|6758.57|6760.6|6760.6|6746.2|6746.2|0
1606726800000|2020-11-30 09:00:00|6758.8|6758.8|6771.88|6771.88|6775.48|6775.48|6757|6757|0
1606727100000|2020-11-30 09:05:00|6771.66|6771.66|6781|6781|6784.6|6784.6|6769.86|6769.86|0
1606727400000|2020-11-30 09:10:00|6784.6|6784.6|6807.05|6807.05|6807.05|6807.05|6784.6|6784.6|0
1606727700000|2020-11-30 09:15:00|6801.65|6801.65|6802.34|6802.34|6802.34|6802.34|6798.05|6798.05|0
1606728000000|2020-11-30 09:20:00|6801.08|6801.08|6789.62|6789.62|6801.08|6801.08|6789.62|6789.62|0
1606728300000|2020-11-30 09:25:00|6791.42|6791.42|6788.26|6788.26|6793.48|6793.48|6782.87|6782.87|0
1606728600000|2020-11-30 09:30:00|6790.06|6790.06|6789.03|6789.03|6790.83|6790.83|6783.41|6783.41|0
1606728900000|2020-11-30 09:35:00|6787.23|6787.23|6784.16|6784.16|6787.78|6787.78|6778.39|6778.39|0
1606729200000|2020-11-30 09:40:00|6785.95|6785.95|6783.81|6783.81|6786.64|6786.64|6783.04|6783.04|0
1606729500000|2020-11-30 09:45:00|6780.21|6780.21|6775.21|6775.21|6783.81|6783.81|6773.41|6773.41|0
1606729800000|2020-11-30 09:50:00|6771.61|6771.61|6764.91|6764.91|6771.61|6771.61|6759.52|6759.52|0
1606730100000|2020-11-30 09:55:00|6763.11|6763.11|6760.55|6760.55|6763.11|6763.11|6752.55|6752.55|0
1606730400000|2020-11-30 10:00:00|6762.35|6762.35|6744.85|6744.85|6764.46|6764.46|6741.25|6741.25|0
1606730700000|2020-11-30 10:05:00|6746.65|6746.65|6744.85|6744.85|6748.45|6748.45|6743.05|6743.05|0
1606731000000|2020-11-30 10:10:00|6748.45|6748.45|6746.56|6746.56|6748.45|6748.45|6746.56|6746.56|0
1606731300000|2020-11-30 10:15:00|6746.47|6746.47|6751.78|6751.78|6753.58|6753.58|6744.67|6744.67|0
1606731600000|2020-11-30 10:20:00|6751.33|6751.33|6751.38|6751.38|6753.18|6753.18|6750.83|6750.83|0
1606731900000|2020-11-30 10:25:00|6751.69|6751.69|6748.99|6748.99|6752.01|6752.01|6748.41|6748.41|0
1606732200000|2020-11-30 10:30:00|6752.59|6752.59|6750.97|6750.97|6756.36|6756.36|6750.97|6750.97|0
1606732500000|2020-11-30 10:35:00|6750.47|6750.47|6746.79|6746.79|6754.07|6754.07|6744.99|6744.99|0
1606732800000|2020-11-30 10:40:00|6748.59|6748.59|6751.96|6751.96|6751.96|6751.96|6746.56|6746.56|0
1606733100000|2020-11-30 10:45:00|6746.56|6746.56|6741.13|6741.13|6748.36|6748.36|6741.13|6741.13|0
1606733400000|2020-11-30 10:50:00|6740.94|6740.94|6740.94|6740.94|6746.34|6746.34|6740.94|6740.94|0
1606733700000|2020-11-30 10:55:00|6739.14|6739.14|6729.39|6729.39|6739.14|6739.14|6725.97|6725.97|0
1606734000000|2020-11-30 11:00:00|6728.76|6728.76|6727.73|6727.73|6729.53|6729.53|6725.3|6725.3|0
1606734300000|2020-11-30 11:05:00|6724.13|6724.13|6715.13|6715.13|6724.13|6724.13|6715.13|6715.13|0
1606734600000|2020-11-30 11:10:00|6715.22|6715.22|6710.74|6710.74|6716.13|6716.13|6708.94|6708.94|0
1606734900000|2020-11-30 11:15:00|6707.14|6707.14|6698.46|6698.46|6707.45|6707.45|6698.46|6698.46|0
1606735200000|2020-11-30 11:20:00|6698.19|6698.19|6701.34|6701.34|6701.34|6701.34|6697.33|6697.33|0
1606735500000|2020-11-30 11:25:00|6699.54|6699.54|6703.13|6703.13|6703.13|6703.13|6699.54|6699.54|0
1606735800000|2020-11-30 11:30:00|6701.34|6701.34|6680.45|6680.45|6701.34|6701.34|6676.85|6676.85|0
1606736100000|2020-11-30 11:35:00|6682.27|6682.27|6675.61|6675.61|6682.5|6682.5|6673.81|6673.81|0
1606736400000|2020-11-30 11:40:00|6677.41|6677.41|6670.79|6670.79|6677.41|6677.41|6666.12|6666.12|0
1606736700000|2020-11-30 11:45:00|6672.59|6672.59|6674.13|6674.13|6674.13|6674.13|6669|6669|0
1606737000000|2020-11-30 11:50:00|6674.31|6674.31|6669.41|6669.41|6674.31|6674.31|6662.03|6662.03|0
1606737300000|2020-11-30 11:55:00|6668.78|6668.78|6663.02|6663.02|6670.27|6670.27|6659.25|6659.25|0
1606737600000|2020-11-30 12:00:00|6659.42|6659.42|6670.66|6670.66|6670.66|6670.66|6659.42|6659.42|0
1606737900000|2020-11-30 12:05:00|6672.46|6672.46|6675.7|6675.7|6679.29|6679.29|6672.46|6672.46|0
1606738200000|2020-11-30 12:10:00|6679.29|6679.29|6678.12|6678.12|6685.32|6685.32|6678.12|6678.12|0
1606738500000|2020-11-30 12:15:00|6679.92|6679.92|6689.28|6689.28|6689.28|6689.28|6677.81|6677.81|0
1606738800000|2020-11-30 12:20:00|6691.08|6691.08|6696.06|6696.06|6698.37|6698.37|6691.08|6691.08|0
1606739100000|2020-11-30 12:25:00|6697.86|6697.86|6698.27|6698.27|6701.69|6701.69|6696.29|6696.29|0
1606739400000|2020-11-30 12:30:00|6698.18|6698.18|6709.38|6709.38|6709.38|6709.38|6698.18|6698.18|0
1606739700000|2020-11-30 12:35:00|6709.16|6709.16|6711.14|6711.14|6711.14|6711.14|6709.16|6709.16|0
1606740000000|2020-11-30 12:40:00|6711.32|6711.32|6709.61|6709.61|6712.93|6712.93|6709.61|6709.61|0
1606740300000|2020-11-30 12:45:00|6709.29|6709.29|6712.89|6712.89|6712.89|6712.89|6706.64|6706.64|0
1606740600000|2020-11-30 12:50:00|6713.52|6713.52|6712.09|6712.09|6714.6|6714.6|6712.09|6712.09|0
1606740900000|2020-11-30 12:55:00|6711.91|6711.91|6723.82|6723.82|6723.82|6723.82|6711.91|6711.91|0
1606741200000|2020-11-30 13:00:00|6724.14|6724.14|6722.18|6722.18|6724.14|6724.14|6720.38|6720.38|0
1606741500000|2020-11-30 13:05:00|6721.55|6721.55|6723.58|6723.58|6726.95|6726.95|6721.46|6721.46|0
1606741800000|2020-11-30 13:10:00|6725.38|6725.38|6719.13|6719.13|6725.46|6725.46|6719.13|6719.13|0
1606742100000|2020-11-30 13:15:00|6718.5|6718.5|6716.7|6716.7|6720.3|6720.3|6713.1|6713.1|0
1606742400000|2020-11-30 13:20:00|6720.3|6720.3|6725.24|6725.24|6725.24|6725.24|6720.3|6720.3|0
1606742700000|2020-11-30 13:25:00|6724.61|6724.61|6719|6719|6728.21|6728.21|6719|6719|0
1606743000000|2020-11-30 13:30:00|6719.45|6719.45|6722.25|6722.25|6722.25|6722.25|6718.65|6718.65|0
1606743300000|2020-11-30 13:35:00|6729.45|6729.45|6733.18|6733.18|6734.97|6734.97|6727.65|6727.65|0
1606743600000|2020-11-30 13:40:00|6731.38|6731.38|6731.05|6731.05|6734.97|6734.97|6730.97|6730.97|0
1606743900000|2020-11-30 13:45:00|6729.26|6729.26|6734.16|6734.16|6734.16|6734.16|6726.69|6726.69|0
1606744200000|2020-11-30 13:50:00|6735.96|6735.96|6741.76|6741.76|6742.3|6742.3|6735.87|6735.87|0
1606744500000|2020-11-30 13:55:00|6739.96|6739.96|6737.43|6737.43|6739.96|6739.96|6736.45|6736.45|0
1606744800000|2020-11-30 14:00:00|6742.83|6742.83|6748.05|6748.05|6748.23|6748.23|6742.83|6742.83|0
1606745100000|2020-11-30 14:05:00|6747.73|6747.73|6744.28|6744.28|6751.56|6751.56|6742.57|6742.57|0
1606745400000|2020-11-30 14:10:00|6744.37|6744.37|6743.92|6743.92|6744.6|6744.6|6742.57|6742.57|0
1606745700000|2020-11-30 14:15:00|6745.72|6745.72|6742.21|6742.21|6745.72|6745.72|6738.61|6738.61|0
1606746000000|2020-11-30 14:20:00|6742.02|6742.02|6738.76|6738.76|6745.45|6745.45|6737.28|6737.28|0
1606746300000|2020-11-30 14:25:00|6738.67|6738.67|6726.25|6726.25|6738.76|6738.76|6726.25|6726.25|0
1606746600000|2020-11-30 14:30:00|6722.65|6722.65|6714.52|6714.52|6729.67|6729.67|6714.43|6714.43|0
1606746900000|2020-11-30 14:35:00|6713.58|6713.58|6707.91|6707.91|6718.71|6718.71|6707.91|6707.91|0
1606747200000|2020-11-30 14:40:00|6706.11|6706.11|6704.67|6704.67|6708.54|6708.54|6699.23|6699.23|0
1606747500000|2020-11-30 14:45:00|6706.47|6706.47|6704|6704|6711.87|6711.87|6702.2|6702.2|0
1606747800000|2020-11-30 14:50:00|6705.8|6705.8|6713.23|6713.23|6713.23|6713.23|6702.2|6702.2|0
1606748100000|2020-11-30 14:55:00|6715.02|6715.02|6716.06|6716.06|6716.06|6716.06|6711.43|6711.43|0
1606748400000|2020-11-30 15:00:00|6717.86|6717.86|6724.45|6724.45|6726.25|6726.25|6716.76|6716.76|0
1606748700000|2020-11-30 15:05:00|6720.85|6720.85|6728.68|6728.68|6728.68|6728.68|6718.61|6718.61|0
1606749000000|2020-11-30 15:10:00|6727.42|6727.42|6721.48|6721.48|6728.95|6728.95|6718.15|6718.15|0
1606749300000|2020-11-30 15:15:00|6721.17|6721.17|6702.24|6702.24|6721.17|6721.17|6702.24|6702.24|0
1606749600000|2020-11-30 15:20:00|6700.44|6700.44|6701.02|6701.02|6708.21|6708.21|6697.42|6697.42|0
1606749900000|2020-11-30 15:25:00|6700.7|6700.7|6686.74|6686.74|6700.7|6700.7|6686.16|6686.16|0
1606750200000|2020-11-30 15:30:00|6684.94|6684.94|6693.62|6693.62|6696|6696|6682.96|6682.96|0
1606750500000|2020-11-30 15:35:00|6693.13|6693.13|6677.39|6677.39|6693.13|6693.13|6675.81|6675.81|0
1606750800000|2020-11-30 15:40:00|6677.12|6677.12|6678.11|6678.11|6681.25|6681.25|6674.63|6674.63|0
1606751100000|2020-11-30 15:45:00|6679.91|6679.91|6687.04|6687.04|6689.02|6689.02|6679.82|6679.82|0
1606751400000|2020-11-30 15:50:00|6688.84|6688.84|6681.42|6681.42|6701.43|6701.43|6679.62|6679.62|0
1606751700000|2020-11-30 15:55:00|6677.82|6677.82|6618.94|6618.94|6677.82|6677.82|6617.14|6617.14|0
1606752000000|2020-11-30 16:00:00|6615.34|6615.34|6569.15|6569.15|6619.57|6619.57|6557.37|6557.37|0
1606752300000|2020-11-30 16:05:00|6570.95|6570.95|6619.93|6619.93|6630.81|6630.81|6562.18|6562.18|0
1606752600000|2020-11-30 16:10:00|6621.73|6621.73|6636.71|6636.71|6648|6648|6619.93|6619.93|0
1606752900000|2020-11-30 16:15:00|6631.31|6631.31|6621.98|6621.98|6642.04|6642.04|6621.98|6621.98|0
1606753200000|2020-11-30 16:20:00|6620.18|6620.18|6590.99|6590.99|6620.18|6620.18|6589.37|6589.37|0
1606753500000|2020-11-30 16:25:00|6590.73|6590.73|6564.57|6564.57|6611.86|6611.86|6559.12|6559.12|0
1606810500000|2020-12-01 08:15:00|6593.17|6593.17|6622.71|6622.71|6622.71|6622.71|6587.78|6587.78|0
1606810800000|2020-12-01 08:20:00|6622.52|6622.52|6615.99|6615.99|6624.14|6624.14|6612.55|6612.55|0
1606811100000|2020-12-01 08:25:00|6612.4|6612.4|6635.51|6635.51|6640.91|6640.91|6610.24|6610.24|0
1606811400000|2020-12-01 08:30:00|6631.92|6631.92|6642.52|6642.52|6642.88|6642.88|6631.6|6631.6|0
1606811700000|2020-12-01 08:35:00|6640.72|6640.72|6639.91|6639.91|6647.61|6647.61|6639.47|6639.47|0
1606812000000|2020-12-01 08:40:00|6640.53|6640.53|6638.11|6638.11|6640.53|6640.53|6634.15|6634.15|0
1606812300000|2020-12-01 08:45:00|6636.31|6636.31|6643.17|6643.17|6644.48|6644.48|6634.69|6634.69|0
1606812600000|2020-12-01 08:50:00|6641.37|6641.37|6655.53|6655.53|6655.53|6655.53|6640.69|6640.69|0
1606812900000|2020-12-01 08:55:00|6653.73|6653.73|6666.73|6666.73|6666.73|6666.73|6653.73|6653.73|0
1606813200000|2020-12-01 09:00:00|6663.13|6663.13|6661.24|6661.24|6673.92|6673.92|6658.13|6658.13|0
1606813500000|2020-12-01 09:05:00|6659.44|6659.44|6660.29|6660.29|6660.29|6660.29|6654.04|6654.04|0
1606813800000|2020-12-01 09:10:00|6671.09|6671.09|6660.52|6660.52|6672.89|6672.89|6660.52|6660.52|0
1606814100000|2020-12-01 09:15:00|6661.15|6661.15|6671.93|6671.93|6679.45|6679.45|6661.15|6661.15|0
1606814400000|2020-12-01 09:20:00|6675.53|6675.53|6682.36|6682.36|6685.02|6685.02|6675|6675|0
1606814700000|2020-12-01 09:25:00|6680.57|6680.57|6686.64|6686.64|6686.64|6686.64|6672.88|6672.88|0
1606815000000|2020-12-01 09:30:00|6684.84|6684.84|6675.5|6675.5|6684.84|6684.84|6674.69|6674.69|0
1606815300000|2020-12-01 09:35:00|6679.1|6679.1|6682.38|6682.38|6683.01|6683.01|6679.1|6679.1|0
1606815600000|2020-12-01 09:40:00|6684.18|6684.18|6683.83|6683.83|6685.63|6685.63|6678.43|6678.43|0
1606815900000|2020-12-01 09:45:00|6682.03|6682.03|6680.73|6680.73|6683.47|6683.47|6675.33|6675.33|0
1606816200000|2020-12-01 09:50:00|6680.05|6680.05|6678.2|6678.2|6680.05|6680.05|6675|6675|0
1606816500000|2020-12-01 09:55:00|6676.4|6676.4|6679.5|6679.5|6679.5|6679.5|6676.4|6676.4|0
1606816800000|2020-12-01 10:00:00|6681.3|6681.3|6695.11|6695.11|6697|6697|6680.81|6680.81|0
1606817100000|2020-12-01 10:05:00|6694.8|6694.8|6700.46|6700.46|6702.26|6702.26|6694.8|6694.8|0
1606817400000|2020-12-01 10:10:00|6698.66|6698.66|6696.77|6696.77|6700.46|6700.46|6695.06|6695.06|0
1606817700000|2020-12-01 10:15:00|6694.97|6694.97|6700.1|6700.1|6702.57|6702.57|6694.97|6694.97|0
1606818000000|2020-12-01 10:20:00|6700.41|6700.41|6700.19|6700.19|6701.35|6701.35|6699.02|6699.02|0
1606818300000|2020-12-01 10:25:00|6698.39|6698.39|6702.56|6702.56|6706.16|6706.16|6695.55|6695.55|0
1606818600000|2020-12-01 10:30:00|6701.88|6701.88|6698.34|6698.34|6707.28|6707.28|6698.34|6698.34|0
1606818900000|2020-12-01 10:35:00|6698.83|6698.83|6697.39|6697.39|6700.81|6700.81|6697.39|6697.39|0
1606819200000|2020-12-01 10:40:00|6697.3|6697.3|6699|6699|6699.54|6699.54|6695.5|6695.5|0
1606819500000|2020-12-01 10:45:00|6698.81|6698.81|6699.03|6699.03|6699.03|6699.03|6698.5|6698.5|0
1606819800000|2020-12-01 10:50:00|6698.94|6698.94|6694.36|6694.36|6698.94|6698.94|6694.36|6694.36|0
1606820100000|2020-12-01 10:55:00|6696.16|6696.16|6704.49|6704.49|6705.47|6705.47|6696.16|6696.16|0
1606820400000|2020-12-01 11:00:00|6706.29|6706.29|6708.63|6708.63|6708.63|6708.63|6706.29|6706.29|0
1606820700000|2020-12-01 11:05:00|6710.43|6710.43|6708.63|6708.63|6710.43|6710.43|6708.63|6708.63|0
1606821000000|2020-12-01 11:10:00|6710.43|6710.43|6706.48|6706.48|6710.43|6710.43|6704.68|6704.68|0
1606821300000|2020-12-01 11:15:00|6713.67|6713.67|6713.67|6713.67|6715.47|6715.47|6711.87|6711.87|0
1606821600000|2020-12-01 11:20:00|6715.47|6715.47|6717.27|6717.27|6719.07|6719.07|6713.67|6713.67|0
1606821900000|2020-12-01 11:25:00|6717.45|6717.45|6715.15|6715.15|6721.49|6721.49|6715.15|6715.15|0
1606822200000|2020-12-01 11:30:00|6716.94|6716.94|6713.35|6713.35|6716.94|6716.94|6713.35|6713.35|0
1606822500000|2020-12-01 11:35:00|6715.15|6715.15|6717.63|6717.63|6717.8|6717.8|6715.15|6715.15|0
1606822800000|2020-12-01 11:40:00|6719.43|6719.43|6715.83|6715.83|6719.61|6719.61|6714.03|6714.03|0
1606823100000|2020-12-01 11:45:00|6717.63|6717.63|6709.62|6709.62|6719.43|6719.43|6709.62|6709.62|0
1606823400000|2020-12-01 11:50:00|6707.83|6707.83|6701.98|6701.98|6711.16|6711.16|6701.9|6701.9|0
1606823700000|2020-12-01 11:55:00|6703.78|6703.78|6707.42|6707.42|6709.22|6709.22|6703.56|6703.56|0
1606824000000|2020-12-01 12:00:00|6707.33|6707.33|6711.78|6711.78|6714.53|6714.53|6707.33|6707.33|0
1606824300000|2020-12-01 12:05:00|6711.96|6711.96|6704.9|6704.9|6711.96|6711.96|6704.59|6704.59|0
1606824600000|2020-12-01 12:10:00|6704.45|6704.45|6700.85|6700.85|6704.45|6704.45|6700.85|6700.85|0
1606824900000|2020-12-01 12:15:00|6699.05|6699.05|6692.24|6692.24|6702.65|6702.65|6690.58|6690.58|0
1606825200000|2020-12-01 12:20:00|6694.04|6694.04|6698.13|6698.13|6698.13|6698.13|6694.04|6694.04|0
1606825500000|2020-12-01 12:25:00|6699.93|6699.93|6702.42|6702.42|6702.42|6702.42|6699.46|6699.46|0
1606825800000|2020-12-01 12:30:00|6702.65|6702.65|6696.13|6696.13|6703.64|6703.64|6696.13|6696.13|0
1606826100000|2020-12-01 12:35:00|6694.33|6694.33|6703|6703|6703|6703|6694.33|6694.33|0
1606826400000|2020-12-01 12:40:00|6703.49|6703.49|6704.98|6704.98|6704.98|6704.98|6699.58|6699.58|0
1606826700000|2020-12-01 12:45:00|6706.78|6706.78|6711.95|6711.95|6712.58|6712.58|6706.78|6706.78|0
1606827000000|2020-12-01 12:50:00|6710.16|6710.16|6707.5|6707.5|6711.95|6711.95|6707.5|6707.5|0
1606827300000|2020-12-01 12:55:00|6707.15|6707.15|6706.55|6706.55|6709.03|6709.03|6705.35|6705.35|0
1606827600000|2020-12-01 13:00:00|6708.35|6708.35|6701.07|6701.07|6708.35|6708.35|6701.07|6701.07|0
1606827900000|2020-12-01 13:05:00|6701.52|6701.52|6705.53|6705.53|6706.92|6706.92|6701.52|6701.52|0
1606828200000|2020-12-01 13:10:00|6706.16|6706.16|6709.4|6709.4|6711.2|6711.2|6705.7|6705.7|0
1606828500000|2020-12-01 13:15:00|6709.04|6709.04|6708.09|6708.09|6709.04|6709.04|6706.33|6706.33|0
1606828800000|2020-12-01 13:20:00|6707.46|6707.46|6708.5|6708.5|6708.68|6708.68|6706.51|6706.51|0
1606829100000|2020-12-01 13:25:00|6710.3|6710.3|6710.92|6710.92|6710.92|6710.92|6710.3|6710.3|0
1606829400000|2020-12-01 13:30:00|6711.42|6711.42|6694.02|6694.02|6711.91|6711.91|6690.43|6690.43|0
1606829700000|2020-12-01 13:35:00|6692.22|6692.22|6696.84|6696.84|6698.64|6698.64|6692.22|6692.22|0
1606830000000|2020-12-01 13:40:00|6697.06|6697.06|6703.17|6703.17|6703.17|6703.17|6696.4|6696.4|0
1606830300000|2020-12-01 13:45:00|6703.4|6703.4|6709.25|6709.25|6709.25|6709.25|6703.4|6703.4|0
1606830600000|2020-12-01 13:50:00|6705.65|6705.65|6711|6711|6711|6711|6705.29|6705.29|0
1606830900000|2020-12-01 13:55:00|6709.21|6709.21|6703.81|6703.81|6709.21|6709.21|6703.81|6703.81|0
1606831200000|2020-12-01 14:00:00|6705.61|6705.61|6707.14|6707.14|6709.21|6709.21|6705.57|6705.57|0
1606831500000|2020-12-01 14:05:00|6708.94|6708.94|6714.34|6714.34|6719.74|6719.74|6708.94|6708.94|0
1606831800000|2020-12-01 14:10:00|6714.65|6714.65|6726.58|6726.58|6727.93|6727.93|6714.65|6714.65|0
1606832100000|2020-12-01 14:15:00|6726.94|6726.94|6731.96|6731.96|6733.67|6733.67|6726.94|6726.94|0
1606832400000|2020-12-01 14:20:00|6733.76|6733.76|6733.22|6733.22|6741.06|6741.06|6732.97|6732.97|0
1606832700000|2020-12-01 14:25:00|6732.99|6732.99|6724.8|6724.8|6734.11|6734.11|6724.8|6724.8|0
1606833000000|2020-12-01 14:30:00|6726.6|6726.6|6731.91|6731.91|6738.92|6738.92|6724.8|6724.8|0
1606833300000|2020-12-01 14:35:00|6731.6|6731.6|6725.02|6725.02|6731.6|6731.6|6723.91|6723.91|0
1606833600000|2020-12-01 14:40:00|6726.82|6726.82|6730.6|6730.6|6730.6|6730.6|6723.22|6723.22|0
1606833900000|2020-12-01 14:45:00|6732.4|6732.4|6747.11|6747.11|6747.11|6747.11|6732.4|6732.4|0
1606834200000|2020-12-01 14:50:00|6747.48|6747.48|6740.27|6740.27|6748.19|6748.19|6737.49|6737.49|0
1606834500000|2020-12-01 14:55:00|6740.62|6740.62|6733.15|6733.15|6745.74|6745.74|6733.15|6733.15|0
1606834800000|2020-12-01 15:00:00|6729.55|6729.55|6724.28|6724.28|6731.35|6731.35|6720.6|6720.6|0
1606835100000|2020-12-01 15:05:00|6720.69|6720.69|6718.91|6718.91|6725.75|6725.75|6716.63|6716.63|0
1606835400000|2020-12-01 15:10:00|6719.14|6719.14|6711.87|6711.87|6719.69|6719.69|6710.3|6710.3|0
1606835700000|2020-12-01 15:15:00|6713.67|6713.67|6701.35|6701.35|6713.67|6713.67|6698.53|6698.53|0
1606836000000|2020-12-01 15:20:00|6699.55|6699.55|6699.86|6699.86|6699.86|6699.86|6691.05|6691.05|0
1606836300000|2020-12-01 15:25:00|6700.21|6700.21|6700.85|6700.85|6702.01|6702.01|6698.41|6698.41|0
1606836600000|2020-12-01 15:30:00|6701.08|6701.08|6695.81|6695.81|6702.69|6702.69|6695.49|6695.49|0
1606836900000|2020-12-01 15:35:00|6697.61|6697.61|6695.73|6695.73|6700.59|6700.59|6693.39|6693.39|0
1606837200000|2020-12-01 15:40:00|6695.92|6695.92|6696.81|6696.81|6696.81|6696.81|6692.72|6692.72|0
1606837500000|2020-12-01 15:45:00|6697.04|6697.04|6700.23|6700.23|6705.57|6705.57|6696.62|6696.62|0
1606837800000|2020-12-01 15:50:00|6702.03|6702.03|6700.98|6700.98|6709.54|6709.54|6698.54|6698.54|0
1606838100000|2020-12-01 15:55:00|6700.52|6700.52|6695.86|6695.86|6700.62|6700.62|6695.72|6695.72|0
1606838400000|2020-12-01 16:00:00|6694.06|6694.06|6693.96|6693.96|6699.36|6699.36|6692.21|6692.21|0
1606838700000|2020-12-01 16:05:00|6694.19|6694.19|6686.56|6686.56|6694.19|6694.19|6686.1|6686.1|0
1606839000000|2020-12-01 16:10:00|6686.74|6686.74|6700.05|6700.05|6700.23|6700.23|6684.3|6684.3|0
1606839300000|2020-12-01 16:15:00|6701.85|6701.85|6701.66|6701.66|6705.98|6705.98|6695.6|6695.6|0
1606839600000|2020-12-01 16:20:00|6701.89|6701.89|6704.82|6704.82|6706.12|6706.12|6697.66|6697.66|0
1606839900000|2020-12-01 16:25:00|6705.44|6705.44|6713.26|6713.26|6713.89|6713.89|6701.47|6701.47|0
1606896900000|2020-12-02 08:15:00|6706.69|6706.69|6704.66|6704.66|6707.61|6707.61|6703.09|6703.09|0
1606897200000|2020-12-02 08:20:00|6705.8|6705.8|6697.59|6697.59|6705.8|6705.8|6692.55|6692.55|0
1606897500000|2020-12-02 08:25:00|6695.79|6695.79|6693.81|6693.81|6695.79|6695.79|6690.21|6690.21|0
1606897800000|2020-12-02 08:30:00|6690.21|6690.21|6694.34|6694.34|6696.14|6696.14|6683.55|6683.55|0
1606898100000|2020-12-02 08:35:00|6703.34|6703.34|6708.02|6708.02|6708.96|6708.96|6699.25|6699.25|0
1606898400000|2020-12-02 08:40:00|6706.22|6706.22|6703.03|6703.03|6706.22|6706.22|6699.02|6699.02|0
1606898700000|2020-12-02 08:45:00|6703.26|6703.26|6701.1|6701.1|6703.26|6703.26|6699.12|6699.12|0
1606899000000|2020-12-02 08:50:00|6699.3|6699.3|6706.81|6706.81|6706.81|6706.81|6699.3|6699.3|0
1606899300000|2020-12-02 08:55:00|6706.63|6706.63|6709.2|6709.2|6709.2|6709.2|6699.12|6699.12|0
1606899600000|2020-12-02 09:00:00|6707.4|6707.4|6702|6702|6707.4|6707.4|6702|6702|0
1606899900000|2020-12-02 09:05:00|6701.69|6701.69|6705.96|6705.96|6705.96|6705.96|6699.89|6699.89|0
1606900200000|2020-12-02 09:10:00|6707.76|6707.76|6707.16|6707.16|6709.87|6709.87|6703.39|6703.39|0
1606900500000|2020-12-02 09:15:00|6707.35|6707.35|6719.63|6719.63|6719.63|6719.63|6707.04|6707.04|0
1606900800000|2020-12-02 09:20:00|6721.43|6721.43|6719.68|6719.68|6724.1|6724.1|6717.39|6717.39|0
1606901100000|2020-12-02 09:25:00|6721.48|6721.48|6719.07|6719.07|6723.02|6723.02|6719.07|6719.07|0
1606901400000|2020-12-02 09:30:00|6722.67|6722.67|6725.96|6725.96|6727.76|6727.76|6720.13|6720.13|0
1606901700000|2020-12-02 09:35:00|6726.14|6726.14|6728.94|6728.94|6732.54|6732.54|6722.73|6722.73|0
1606902000000|2020-12-02 09:40:00|6727.14|6727.14|6727.14|6727.14|6727.14|6727.14|6723.55|6723.55|0
1606902300000|2020-12-02 09:45:00|6727.32|6727.32|6731.18|6731.18|6731.81|6731.81|6725.3|6725.3|0
1606902600000|2020-12-02 09:50:00|6730.65|6730.65|6726.6|6726.6|6730.65|6730.65|6726.6|6726.6|0
1606902900000|2020-12-02 09:55:00|6728.39|6728.39|6748.23|6748.23|6748.23|6748.23|6728.39|6728.39|0
1606903200000|2020-12-02 10:00:00|6747.28|6747.28|6761.19|6761.19|6762.67|6762.67|6747.28|6747.28|0
1606903500000|2020-12-02 10:05:00|6759.39|6759.39|6759.39|6759.39|6761.19|6761.19|6755.79|6755.79|0
1606903800000|2020-12-02 10:10:00|6757.59|6757.59|6758.26|6758.26|6760.06|6760.06|6755.79|6755.79|0
1606904100000|2020-12-02 10:15:00|6758.44|6758.44|6746.35|6746.35|6758.44|6758.44|6744.55|6744.55|0
1606904400000|2020-12-02 10:20:00|6748.15|6748.15|6743.11|6743.11|6748.15|6748.15|6743.11|6743.11|0
1606904700000|2020-12-02 10:25:00|6741.31|6741.31|6737.17|6737.17|6743.11|6743.11|6737.17|6737.17|0
1606905000000|2020-12-02 10:30:00|6738.97|6738.97|6735.02|6735.02|6742.57|6742.57|6735.02|6735.02|0
1606905300000|2020-12-02 10:35:00|6736.81|6736.81|6742.21|6742.21|6744.01|6744.01|6736.81|6736.81|0
1606905600000|2020-12-02 10:40:00|6740.41|6740.41|6736.9|6736.9|6740.41|6740.41|6736.59|6736.59|0
1606905900000|2020-12-02 10:45:00|6735.1|6735.1|6729.93|6729.93|6735.1|6735.1|6729.93|6729.93|0
1606906200000|2020-12-02 10:50:00|6733.53|6733.53|6733.12|6733.12|6735.96|6735.96|6733.12|6733.12|0
1606906500000|2020-12-02 10:55:00|6732.63|6732.63|6730.39|6730.39|6736.23|6736.23|6730.39|6730.39|0
1606906800000|2020-12-02 11:00:00|6730.57|6730.57|6739.39|6739.39|6739.39|6739.39|6730.57|6730.57|0
1606907100000|2020-12-02 11:05:00|6738.89|6738.89|6742.49|6742.49|6742.49|6742.49|6738.89|6738.89|0
1606907400000|2020-12-02 11:10:00|6740.69|6740.69|6734.35|6734.35|6740.69|6740.69|6734.35|6734.35|0
1606907700000|2020-12-02 11:15:00|6732.55|6732.55|6734.35|6734.35|6734.4|6734.4|6730.44|6730.44|0
1606908000000|2020-12-02 11:20:00|6737.95|6737.95|6732.07|6732.07|6739.27|6739.27|6732.07|6732.07|0
1606908300000|2020-12-02 11:25:00|6730.27|6730.27|6730.76|6730.76|6730.76|6730.76|6727.16|6727.16|0
1606908600000|2020-12-02 11:30:00|6730.99|6730.99|6726.94|6726.94|6730.99|6730.99|6725.14|6725.14|0
1606908900000|2020-12-02 11:35:00|6726.62|6726.62|6727.05|6727.05|6727.69|6727.69|6725.26|6725.26|0
1606909200000|2020-12-02 11:40:00|6728.85|6728.85|6727.28|6727.28|6730.65|6730.65|6727.28|6727.28|0
1606909500000|2020-12-02 11:45:00|6729.08|6729.08|6712.77|6712.77|6729.08|6729.08|6709.93|6709.93|0
1606909800000|2020-12-02 11:50:00|6714.56|6714.56|6724.98|6724.98|6726.96|6726.96|6714.56|6714.56|0
1606910100000|2020-12-02 11:55:00|6725.33|6725.33|6732.3|6732.3|6732.3|6732.3|6725.33|6725.33|0
1606910400000|2020-12-02 12:00:00|6731.95|6731.95|6734.06|6734.06|6737.35|6737.35|6731.95|6731.95|0
1606910700000|2020-12-02 12:05:00|6732.26|6732.26|6739.46|6739.46|6739.46|6739.46|6730.46|6730.46|0
1606911000000|2020-12-02 12:10:00|6741.26|6741.26|6742.38|6742.38|6743.73|6743.73|6737.66|6737.66|0
1606911300000|2020-12-02 12:15:00|6740.58|6740.58|6740.37|6740.37|6744.86|6744.86|6739.46|6739.46|0
1606911600000|2020-12-02 12:20:00|6738.57|6738.57|6736.77|6736.77|6738.57|6738.57|6736.77|6736.77|0
1606911900000|2020-12-02 12:25:00|6733.17|6733.17|6725.48|6725.48|6733.17|6733.17|6725.48|6725.48|0
1606912200000|2020-12-02 12:30:00|6727.28|6727.28|6725.48|6725.48|6727.28|6727.28|6725.48|6725.48|0
1606912500000|2020-12-02 12:35:00|6727.28|6727.28|6722.96|6722.96|6729.08|6729.08|6722.96|6722.96|0
1606912800000|2020-12-02 12:40:00|6715.76|6715.76|6712.62|6712.62|6717.38|6717.38|6711.44|6711.44|0
1606913100000|2020-12-02 12:45:00|6712.13|6712.13|6718.87|6718.87|6720.67|6720.67|6712.13|6712.13|0
1606913400000|2020-12-02 12:50:00|6717.07|6717.07|6718.87|6718.87|6718.87|6718.87|6716.76|6716.76|0
1606913700000|2020-12-02 12:55:00|6720.67|6720.67|6712.76|6712.76|6722.24|6722.24|6712.76|6712.76|0
1606914000000|2020-12-02 13:00:00|6712.57|6712.57|6710.23|6710.23|6712.57|6712.57|6708.43|6708.43|0
1606914300000|2020-12-02 13:05:00|6708.43|6708.43|6711.57|6711.57|6712.01|6712.01|6707.87|6707.87|0
1606914600000|2020-12-02 13:10:00|6711.76|6711.76|6702.49|6702.49|6711.76|6711.76|6702.49|6702.49|0
1606914900000|2020-12-02 13:15:00|6700.69|6700.69|6705.01|6705.01|6705.01|6705.01|6698|6698|0
1606915200000|2020-12-02 13:20:00|6701.42|6701.42|6693.91|6693.91|6701.42|6701.42|6693.91|6693.91|0
1606915500000|2020-12-02 13:25:00|6692.11|6692.11|6679.15|6679.15|6692.11|6692.11|6676.77|6676.77|0
1606915800000|2020-12-02 13:30:00|6678.84|6678.84|6671.64|6671.64|6678.84|6678.84|6671.64|6671.64|0
1606916100000|2020-12-02 13:35:00|6672.59|6672.59|6670.16|6670.16|6674.38|6674.38|6664.76|6664.76|0
1606916400000|2020-12-02 13:40:00|6669.84|6669.84|6670.35|6670.35|6671.64|6671.64|6665.26|6665.26|0
1606916700000|2020-12-02 13:45:00|6668.55|6668.55|6666.75|6666.75|6672.14|6672.14|6663.15|6663.15|0
1606917000000|2020-12-02 13:50:00|6668.55|6668.55|6670.26|6670.26|6674.04|6674.04|6668.19|6668.19|0
1606917300000|2020-12-02 13:55:00|6672.06|6672.06|6677.12|6677.12|6677.12|6677.12|6670.72|6670.72|0
1606917600000|2020-12-02 14:00:00|6675.32|6675.32|6685.44|6685.44|6685.44|6685.44|6674.46|6674.46|0
1606917900000|2020-12-02 14:05:00|6685.67|6685.67|6691.07|6691.07|6698.26|6698.26|6685.67|6685.67|0
1606918200000|2020-12-02 14:10:00|6690.75|6690.75|6697.68|6697.68|6697.68|6697.68|6686.53|6686.53|0
1606918500000|2020-12-02 14:15:00|6699.48|6699.48|6695.38|6695.38|6699.48|6699.48|6691.47|6691.47|0
1606918800000|2020-12-02 14:20:00|6697.18|6697.18|6692.68|6692.68|6700.78|6700.78|6692.68|6692.68|0
1606919100000|2020-12-02 14:25:00|6693|6693|6694.13|6694.13|6694.13|6694.13|6691.02|6691.02|0
1606919400000|2020-12-02 14:30:00|6701.33|6701.33|6706.67|6706.67|6709.06|6709.06|6700.83|6700.83|0
1606919700000|2020-12-02 14:35:00|6707.3|6707.3|6720.71|6720.71|6720.71|6720.71|6703.87|6703.87|0
1606920000000|2020-12-02 14:40:00|6722.51|6722.51|6711.47|6711.47|6722.51|6722.51|6709.27|6709.27|0
1606920300000|2020-12-02 14:45:00|6711.12|6711.12|6706.8|6706.8|6711.12|6711.12|6703.75|6703.75|0
1606920600000|2020-12-02 14:50:00|6706.49|6706.49|6715.26|6715.26|6715.26|6715.26|6706.49|6706.49|0
1606920900000|2020-12-02 14:55:00|6717.06|6717.06|6724.87|6724.87|6733.02|6733.02|6717.06|6717.06|0
1606921200000|2020-12-02 15:00:00|6723.07|6723.07|6728.78|6728.78|6732.07|6732.07|6722.85|6722.85|0
1606921500000|2020-12-02 15:05:00|6730.58|6730.58|6730.9|6730.9|6730.9|6730.9|6724.52|6724.52|0
1606921800000|2020-12-02 15:10:00|6730.22|6730.22|6729.86|6729.86|6733.69|6733.69|6726.26|6726.26|0
1606922100000|2020-12-02 15:15:00|6731.66|6731.66|6742.59|6742.59|6742.59|6742.59|6731.66|6731.66|0
1606922400000|2020-12-02 15:20:00|6742.41|6742.41|6742.51|6742.51|6748.08|6748.08|6739.26|6739.26|0
1606922700000|2020-12-02 15:25:00|6740.71|6740.71|6746.13|6746.13|6746.13|6746.13|6739.73|6739.73|0
1606923000000|2020-12-02 15:30:00|6746.31|6746.31|6735.29|6735.29|6746.31|6746.31|6735.29|6735.29|0
1606923300000|2020-12-02 15:35:00|6733.49|6733.49|6732.85|6732.85|6738.89|6738.89|6732.85|6732.85|0
1606923600000|2020-12-02 15:40:00|6734.65|6734.65|6737.81|6737.81|6746.67|6746.67|6734.08|6734.08|0
1606923900000|2020-12-02 15:45:00|6736.01|6736.01|6741.01|6741.01|6741.86|6741.86|6736.01|6736.01|0
1606924200000|2020-12-02 15:50:00|6741.46|6741.46|6763.56|6763.56|6763.56|6763.56|6738.49|6738.49|0
1606924500000|2020-12-02 15:55:00|6756.37|6756.37|6762.4|6762.4|6764.66|6764.66|6754.11|6754.11|0
1606924800000|2020-12-02 16:00:00|6762.05|6762.05|6759.31|6759.31|6764.48|6764.48|6757.51|6757.51|0
1606925100000|2020-12-02 16:05:00|6761.11|6761.11|6765.07|6765.07|6766.01|6766.01|6761.11|6761.11|0
1606925400000|2020-12-02 16:10:00|6764.84|6764.84|6768.71|6768.71|6778.33|6778.33|6764.84|6764.84|0
1606925700000|2020-12-02 16:15:00|6770.51|6770.51|6761.2|6761.2|6770.51|6770.51|6759.4|6759.4|0
1606926000000|2020-12-02 16:20:00|6761.66|6761.66|6766.51|6766.51|6771.59|6771.59|6760.08|6760.08|0
1606926300000|2020-12-02 16:25:00|6766.97|6766.97|6785.34|6785.34|6785.34|6785.34|6766.74|6766.74|0
1606983300000|2020-12-03 08:15:00|6706.56|6706.56|6716.62|6716.62|6720.22|6720.22|6706.56|6706.56|0
1606983600000|2020-12-03 08:20:00|6713.02|6713.02|6716.62|6716.62|6723.82|6723.82|6711.22|6711.22|0
1606983900000|2020-12-03 08:25:00|6718.42|6718.42|6733.28|6733.28|6733.28|6733.28|6716.62|6716.62|0
1606984200000|2020-12-03 08:30:00|6733.46|6733.46|6735.6|6735.6|6736.52|6736.52|6727.88|6727.88|0
1606984500000|2020-12-03 08:35:00|6734.97|6734.97|6730.29|6730.29|6739.29|6739.29|6730.29|6730.29|0
1606984800000|2020-12-03 08:40:00|6729.03|6729.03|6739.47|6739.47|6739.65|6739.65|6725.44|6725.44|0
1606985100000|2020-12-03 08:45:00|6741.27|6741.27|6737.79|6737.79|6743.25|6743.25|6737.79|6737.79|0
1606985400000|2020-12-03 08:50:00|6736.66|6736.66|6741.87|6741.87|6745.47|6745.47|6736.47|6736.47|0
1606985700000|2020-12-03 08:55:00|6740.07|6740.07|6743.49|6743.49|6743.67|6743.67|6736.47|6736.47|0
1606986000000|2020-12-03 09:00:00|6745.29|6745.29|6755.2|6755.2|6757.35|6757.35|6744.76|6744.76|0
1606986300000|2020-12-03 09:05:00|6755.75|6755.75|6756.57|6756.57|6756.57|6756.57|6747.57|6747.57|0
1606986600000|2020-12-03 09:10:00|6751.17|6751.17|6747.57|6747.57|6751.17|6751.17|6747.12|6747.12|0
1606986900000|2020-12-03 09:15:00|6745.77|6745.77|6759.71|6759.71|6759.71|6759.71|6743.52|6743.52|0
1606987200000|2020-12-03 09:20:00|6761.51|6761.51|6745.86|6745.86|6761.51|6761.51|6744.06|6744.06|0
1606987500000|2020-12-03 09:25:00|6745.55|6745.55|6742.27|6742.27|6745.55|6745.55|6740.15|6740.15|0
1606987800000|2020-12-03 09:30:00|6738.68|6738.68|6761.3|6761.3|6767.82|6767.82|6738.68|6738.68|0
1606988100000|2020-12-03 09:35:00|6759.5|6759.5|6766.7|6766.7|6766.7|6766.7|6755.9|6755.9|0
1606988400000|2020-12-03 09:40:00|6768.5|6768.5|6777.9|6777.9|6787.93|6787.93|6766.17|6766.17|0
1606988700000|2020-12-03 09:45:00|6772.5|6772.5|6767.28|6767.28|6772.5|6772.5|6767.28|6767.28|0
1606989000000|2020-12-03 09:50:00|6763.68|6763.68|6769.08|6769.08|6769.08|6769.08|6760.09|6760.09|0
1606989300000|2020-12-03 09:55:00|6767.28|6767.28|6778.93|6778.93|6778.93|6778.93|6767.28|6767.28|0
1606989600000|2020-12-03 10:00:00|6779.25|6779.25|6782.84|6782.84|6784.64|6784.64|6779.25|6779.25|0
1606989900000|2020-12-03 10:05:00|6782.39|6782.39|6780.59|6780.59|6782.39|6782.39|6776.99|6776.99|0
1606990200000|2020-12-03 10:10:00|6784.19|6784.19|6789.41|6789.41|6793.18|6793.18|6782.39|6782.39|0
1606990500000|2020-12-03 10:15:00|6789.59|6789.59|6785.99|6785.99|6791.38|6791.38|6785.99|6785.99|0
1606990800000|2020-12-03 10:20:00|6786.97|6786.97|6789.75|6789.75|6789.93|6789.93|6786.16|6786.16|0
1606991100000|2020-12-03 10:25:00|6791.55|6791.55|6791.12|6791.12|6793.35|6793.35|6791.12|6791.12|0
1606991400000|2020-12-03 10:30:00|6790.66|6790.66|6788.86|6788.86|6790.66|6790.66|6788.86|6788.86|0
1606991700000|2020-12-03 10:35:00|6790.66|6790.66|6796.92|6796.92|6796.92|6796.92|6790.66|6790.66|0
1606992000000|2020-12-03 10:40:00|6802.31|6802.31|6810.45|6810.45|6810.45|6810.45|6802.31|6802.31|0
1606992300000|2020-12-03 10:45:00|6812.25|6812.25|6814.4|6814.4|6814.4|6814.4|6810.45|6810.45|0
1606992600000|2020-12-03 10:50:00|6818|6818|6816.2|6816.2|6821.6|6821.6|6814.4|6814.4|0
1606992900000|2020-12-03 10:55:00|6818|6818|6820.65|6820.65|6822.45|6822.45|6818|6818|0
1606993200000|2020-12-03 11:00:00|6822.45|6822.45|6826.89|6826.89|6827.38|6827.38|6820.62|6820.62|0
1606993500000|2020-12-03 11:05:00|6827.06|6827.06|6829.25|6829.25|6829.25|6829.25|6824.68|6824.68|0
1606993800000|2020-12-03 11:10:00|6829.43|6829.43|6827.31|6827.31|6829.43|6829.43|6825.51|6825.51|0
1606994100000|2020-12-03 11:15:00|6828.26|6828.26|6821.51|6821.51|6828.26|6828.26|6821.51|6821.51|0
1606994400000|2020-12-03 11:20:00|6823.31|6823.31|6830.37|6830.37|6830.37|6830.37|6823.31|6823.31|0
1606994700000|2020-12-03 11:25:00|6833.97|6833.97|6832.17|6832.17|6833.97|6833.97|6832.17|6832.17|0
1606995000000|2020-12-03 11:30:00|6833.97|6833.97|6831.82|6831.82|6833.97|6833.97|6831.82|6831.82|0
1606995300000|2020-12-03 11:35:00|6830.02|6830.02|6831.83|6831.83|6833.63|6833.63|6828.23|6828.23|0
1606995600000|2020-12-03 11:40:00|6833.63|6833.63|6835.42|6835.42|6835.42|6835.42|6831.83|6831.83|0
1606995900000|2020-12-03 11:45:00|6837.22|6837.22|6831.73|6831.73|6837.58|6837.58|6831.73|6831.73|0
1606996200000|2020-12-03 11:50:00|6831.37|6831.37|6826.15|6826.15|6831.73|6831.73|6824.35|6824.35|0
1606996500000|2020-12-03 11:55:00|6829.75|6829.75|6842.34|6842.34|6842.34|6842.34|6827.95|6827.95|0
1606996800000|2020-12-03 12:00:00|6844.14|6844.14|6842.34|6842.34|6846.26|6846.26|6842.34|6842.34|0
1606997100000|2020-12-03 12:05:00|6836.95|6836.95|6832.04|6832.04|6836.95|6836.95|6827.95|6827.95|0
1606997400000|2020-12-03 12:10:00|6830.24|6830.24|6828.44|6828.44|6830.24|6830.24|6828.44|6828.44|0
1606997700000|2020-12-03 12:15:00|6833.84|6833.84|6828.44|6828.44|6833.84|6833.84|6826.64|6826.64|0
1606998000000|2020-12-03 12:20:00|6827.95|6827.95|6827.95|6827.95|6829.93|6829.93|6826.15|6826.15|0
1606998300000|2020-12-03 12:25:00|6828.44|6828.44|6832.72|6832.72|6836.32|6836.32|6828.44|6828.44|0
1606998600000|2020-12-03 12:30:00|6830.92|6830.92|6827.81|6827.81|6832.09|6832.09|6824.22|6824.22|0
1606998900000|2020-12-03 12:35:00|6829.61|6829.61|6827.13|6827.13|6830.73|6830.73|6827.13|6827.13|0
1606999200000|2020-12-03 12:40:00|6827.45|6827.45|6828.39|6828.39|6830.19|6830.19|6826.59|6826.59|0
1606999500000|2020-12-03 12:45:00|6830.19|6830.19|6840.98|6840.98|6840.98|6840.98|6830.19|6830.19|0
1606999800000|2020-12-03 12:50:00|6839.18|6839.18|6839.09|6839.09|6839.18|6839.18|6836.39|6836.39|0
1607000100000|2020-12-03 12:55:00|6839.8|6839.8|6840|6840|6842.84|6842.84|6838.66|6838.66|0
1607000400000|2020-12-03 13:00:00|6839.69|6839.69|6837.8|6837.8|6841.71|6841.71|6837.58|6837.58|0
1607000700000|2020-12-03 13:05:00|6836|6836|6843.42|6843.42|6843.42|6843.42|6833.89|6833.89|0
1607001000000|2020-12-03 13:10:00|6843.1|6843.1|6843.5|6843.5|6850.7|6850.7|6841.7|6841.7|0
1607001300000|2020-12-03 13:15:00|6843.82|6843.82|6836.36|6836.36|6843.99|6843.99|6834.56|6834.56|0
1607001600000|2020-12-03 13:20:00|6838.16|6838.16|6832.76|6832.76|6839.96|6839.96|6832.76|6832.76|0
1607001900000|2020-12-03 13:25:00|6830.96|6830.96|6828.03|6828.03|6830.96|6830.96|6823.09|6823.09|0
1607002200000|2020-12-03 13:30:00|6831.63|6831.63|6818.8|6818.8|6831.63|6831.63|6812.29|6812.29|0
1607002500000|2020-12-03 13:35:00|6818.45|6818.45|6805.78|6805.78|6820.25|6820.25|6802.19|6802.19|0
1607002800000|2020-12-03 13:40:00|6802.19|6802.19|6789.76|6789.76|6803.99|6803.99|6789.01|6789.01|0
1607003100000|2020-12-03 13:45:00|6791.56|6791.56|6792.69|6792.69|6794.84|6794.84|6791.24|6791.24|0
1607003400000|2020-12-03 13:50:00|6794.49|6794.49|6789.94|6789.94|6794.49|6794.49|6787.6|6787.6|0
1607003700000|2020-12-03 13:55:00|6791.73|6791.73|6793.75|6793.75|6793.75|6793.75|6787.09|6787.09|0
1607004000000|2020-12-03 14:00:00|6793.57|6793.57|6794.87|6794.87|6802.25|6802.25|6793.26|6793.26|0
1607004300000|2020-12-03 14:05:00|6793.08|6793.08|6798.47|6798.47|6798.47|6798.47|6789.48|6789.48|0
1607004600000|2020-12-03 14:10:00|6800.27|6800.27|6793.26|6793.26|6800.27|6800.27|6789.51|6789.51|0
1607004900000|2020-12-03 14:15:00|6789.66|6789.66|6799.96|6799.96|6799.96|6799.96|6789.66|6789.66|0
1607005200000|2020-12-03 14:20:00|6799.65|6799.65|6805.25|6805.25|6810.83|6810.83|6799.65|6799.65|0
1607005500000|2020-12-03 14:25:00|6810.65|6810.65|6811.18|6811.18|6814.38|6814.38|6808.36|6808.36|0
1607005800000|2020-12-03 14:30:00|6809.38|6809.38|6804.2|6804.2|6816.84|6816.84|6801.15|6801.15|0
1607006100000|2020-12-03 14:35:00|6806|6806|6803.22|6803.22|6806|6806|6788.61|6788.61|0
1607006400000|2020-12-03 14:40:00|6803.45|6803.45|6800.25|6800.25|6803.45|6803.45|6800.25|6800.25|0
1607006700000|2020-12-03 14:45:00|6798.45|6798.45|6795.03|6795.03|6798.45|6798.45|6794.4|6794.4|0
1607007000000|2020-12-03 14:50:00|6793.23|6793.23|6794.23|6794.23|6797.51|6797.51|6791.43|6791.43|0
1607007300000|2020-12-03 14:55:00|6796.03|6796.03|6795.58|6795.58|6803.4|6803.4|6795.58|6795.58|0
1607007600000|2020-12-03 15:00:00|6799.18|6799.18|6807.11|6807.11|6810.75|6810.75|6796.38|6796.38|0
1607007900000|2020-12-03 15:05:00|6808.91|6808.91|6811.88|6811.88|6812.25|6812.25|6808.91|6808.91|0
1607008200000|2020-12-03 15:10:00|6811.71|6811.71|6804.6|6804.6|6811.71|6811.71|6803.97|6803.97|0
1607008500000|2020-12-03 15:15:00|6806.4|6806.4|6814.99|6814.99|6814.99|6814.99|6806|6806|0
1607008800000|2020-12-03 15:20:00|6814.8|6814.8|6813.55|6813.55|6816.66|6816.66|6809.46|6809.46|0
1607009100000|2020-12-03 15:25:00|6814.23|6814.23|6814.51|6814.51|6818.56|6818.56|6813.24|6813.24|0
1607009400000|2020-12-03 15:30:00|6814.02|6814.02|6815.41|6815.41|6818.44|6818.44|6813.84|6813.84|0
1607009700000|2020-12-03 15:35:00|6815.1|6815.1|6819.58|6819.58|6819.95|6819.95|6814.56|6814.56|0
1607010000000|2020-12-03 15:40:00|6817.78|6817.78|6829.53|6829.53|6829.75|6829.75|6815.81|6815.81|0
1607010300000|2020-12-03 15:45:00|6829.3|6829.3|6826.55|6826.55|6833.21|6833.21|6821.64|6821.64|0
1607010600000|2020-12-03 15:50:00|6825.87|6825.87|6826.78|6826.78|6826.78|6826.78|6824.62|6824.62|0
1607010900000|2020-12-03 15:55:00|6827.27|6827.27|6832.22|6832.22|6834.02|6834.02|6827.27|6827.27|0
1607011200000|2020-12-03 16:00:00|6830.42|6830.42|6833.43|6833.43|6833.43|6833.43|6830.11|6830.11|0
1607011500000|2020-12-03 16:05:00|6832.9|6832.9|6832.63|6832.63|6834.34|6834.34|6830.83|6830.83|0
1607011800000|2020-12-03 16:10:00|6830.83|6830.83|6832.94|6832.94|6834.74|6834.74|6828.99|6828.99|0
1607012100000|2020-12-03 16:15:00|6834.74|6834.74|6833.16|6833.16|6835.77|6835.77|6831.68|6831.68|0
1607012400000|2020-12-03 16:20:00|6832.67|6832.67|6832.94|6832.94|6834.24|6834.24|6831.01|6831.01|0
1607012700000|2020-12-03 16:25:00|6832.71|6832.71|6834.93|6834.93|6838.83|6838.83|6832.21|6832.21|0
1607069700000|2020-12-04 08:15:00|6888.67|6888.67|6892.71|6892.71|6896.62|6896.62|6888.67|6888.67|0
1607070000000|2020-12-04 08:20:00|6892.53|6892.53|6890.09|6890.09|6893.53|6893.53|6889.15|6889.15|0
1607070300000|2020-12-04 08:25:00|6888.29|6888.29|6912.98|6912.98|6912.98|6912.98|6888.11|6888.11|0
1607070600000|2020-12-04 08:30:00|6913.92|6913.92|6915.95|6915.95|6917.93|6917.93|6913.3|6913.3|0
1607070900000|2020-12-04 08:35:00|6917.75|6917.75|6914.5|6914.5|6917.75|6917.75|6912.29|6912.29|0
1607071200000|2020-12-04 08:40:00|6918.1|6918.1|6924.14|6924.14|6924.14|6924.14|6918.1|6918.1|0
1607071500000|2020-12-04 08:45:00|6927.74|6927.74|6931.92|6931.92|6933.71|6933.71|6922.34|6922.34|0
1607071800000|2020-12-04 08:50:00|6933.71|6933.71|6922.07|6922.07|6933.71|6933.71|6918.47|6918.47|0
1607072100000|2020-12-04 08:55:00|6921.89|6921.89|6930.09|6930.09|6930.09|6930.09|6919.54|6919.54|0
1607072400000|2020-12-04 09:00:00|6931.35|6931.35|6929.11|6929.11|6931.35|6931.35|6921.2|6921.2|0
1607072700000|2020-12-04 09:05:00|6930.91|6930.91|6932.6|6932.6|6933.79|6933.79|6930.91|6930.91|0
1607073000000|2020-12-04 09:10:00|6934.4|6934.4|6932.4|6932.4|6936.22|6936.22|6930.82|6930.82|0
1607073300000|2020-12-04 09:15:00|6939.59|6939.59|6943.19|6943.19|6943.19|6943.19|6939.59|6939.59|0
1607073600000|2020-12-04 09:20:00|6937.79|6937.79|6938.48|6938.48|6941.39|6941.39|6934.2|6934.2|0
1607073900000|2020-12-04 09:25:00|6937.79|6937.79|6940.35|6940.35|6941.15|6941.15|6937.24|6937.24|0
1607074200000|2020-12-04 09:30:00|6938.55|6938.55|6939.41|6939.41|6942.35|6942.35|6935.64|6935.64|0
1607074500000|2020-12-04 09:35:00|6937.61|6937.61|6950.56|6950.56|6950.56|6950.56|6937.61|6937.61|0
1607074800000|2020-12-04 09:40:00|6957.76|6957.76|6954.47|6954.47|6961.67|6961.67|6952.67|6952.67|0
1607075100000|2020-12-04 09:45:00|6952.67|6952.67|6968.34|6968.34|6968.34|6968.34|6952.67|6952.67|0
1607075400000|2020-12-04 09:50:00|6967.66|6967.66|6962.81|6962.81|6973.64|6973.64|6962.81|6962.81|0
1607075700000|2020-12-04 09:55:00|6961.01|6961.01|6959|6959|6966.59|6966.59|6955.4|6955.4|0
1607076000000|2020-12-04 10:00:00|6958.82|6958.82|6958.96|6958.96|6958.96|6958.96|6954.91|6954.91|0
1607076300000|2020-12-04 10:05:00|6960.76|6960.76|6967.7|6967.7|6969.23|6969.23|6960.76|6960.76|0
1607076600000|2020-12-04 10:10:00|6968.69|6968.69|6965.93|6965.93|6970.49|6970.49|6965.93|6965.93|0
1607076900000|2020-12-04 10:15:00|6964.13|6964.13|6973.93|6973.93|6975.73|6975.73|6962.11|6962.11|0
1607077200000|2020-12-04 10:20:00|6974.39|6974.39|6988.97|6988.97|6989.28|6989.28|6973.58|6973.58|0
1607077500000|2020-12-04 10:25:00|6990.77|6990.77|6998.55|6998.55|7000.35|7000.35|6990.06|6990.06|0
1607077800000|2020-12-04 10:30:00|6996.75|6996.75|6989.52|6989.52|7000.31|7000.31|6989.52|6989.52|0
1607078100000|2020-12-04 10:35:00|6991.31|6991.31|6979.65|6979.65|6991.31|6991.31|6978.63|6978.63|0
1607078400000|2020-12-04 10:40:00|6980.28|6980.28|6982.4|6982.4|6984.2|6984.2|6977.36|6977.36|0
1607078700000|2020-12-04 10:45:00|6982.77|6982.77|7014.33|7014.33|7016.13|7016.13|6982.77|6982.77|0
1607079000000|2020-12-04 10:50:00|7010.73|7010.73|7002.9|7002.9|7010.73|7010.73|7001.42|7001.42|0
1607079300000|2020-12-04 10:55:00|7001.1|7001.1|6991.57|6991.57|7002.9|7002.9|6989.77|6989.77|0
1607079600000|2020-12-04 11:00:00|6991.8|6991.8|6994.45|6994.45|6994.45|6994.45|6983.66|6983.66|0
1607079900000|2020-12-04 11:05:00|6990.85|6990.85|7015.46|7015.46|7015.46|7015.46|6990.85|6990.85|0
1607080200000|2020-12-04 11:10:00|7013.67|7013.67|7006.99|7006.99|7015.46|7015.46|7006.55|7006.55|0
1607080500000|2020-12-04 11:15:00|7007.61|7007.61|6990.25|6990.25|7009.2|7009.2|6990.25|6990.25|0
1607080800000|2020-12-04 11:20:00|6988.45|6988.45|6992.78|6992.78|6998.18|6998.18|6979.25|6979.25|0
1607081100000|2020-12-04 11:25:00|6993.15|6993.15|7008.1|7008.1|7015.3|7015.3|6993.15|6993.15|0
1607081400000|2020-12-04 11:30:00|7007.79|7007.79|6991.77|6991.77|7009.59|7009.59|6991.42|6991.42|0
1607081700000|2020-12-04 11:35:00|6993.57|6993.57|6997.45|6997.45|7005.18|7005.18|6993.57|6993.57|0
1607082000000|2020-12-04 11:40:00|6995.65|6995.65|7001.27|7001.27|7010.27|7010.27|6991.74|6991.74|0
1607082300000|2020-12-04 11:45:00|7000.96|7000.96|6991.55|6991.55|7000.96|7000.96|6991.55|6991.55|0
1607082600000|2020-12-04 11:50:00|6992.08|6992.08|6995.68|6995.68|6995.68|6995.68|6984.89|6984.89|0
1607082900000|2020-12-04 11:55:00|6996|6996|6997.31|6997.31|7000.9|7000.9|6996|6996|0
1607083200000|2020-12-04 12:00:00|6995.51|6995.51|6983.32|6983.32|6995.51|6995.51|6979.72|6979.72|0
1607083500000|2020-12-04 12:05:00|6983.63|6983.63|7005.36|7005.36|7005.36|7005.36|6978.24|6978.24|0
1607083800000|2020-12-04 12:10:00|6999.96|6999.96|6992.31|6992.31|6999.96|6999.96|6986.74|6986.74|0
1607084100000|2020-12-04 12:15:00|6991.6|6991.6|6998.53|6998.53|7003.43|7003.43|6989.8|6989.8|0
1607084400000|2020-12-04 12:20:00|6998.22|6998.22|6994.03|6994.03|6998.22|6998.22|6993.26|6993.26|0
1607084700000|2020-12-04 12:25:00|6993.53|6993.53|6993.45|6993.45|6999.25|6999.25|6989.58|6989.58|0
1607085000000|2020-12-04 12:30:00|6993.76|6993.76|7000.74|7000.74|7004.02|7004.02|6991.12|6991.12|0
1607085300000|2020-12-04 12:35:00|7000.51|7000.51|6991.68|6991.68|7000.51|7000.51|6989.42|6989.42|0
1607085600000|2020-12-04 12:40:00|6992.05|6992.05|6989.96|6989.96|6992.05|6992.05|6988.16|6988.16|0
1607085900000|2020-12-04 12:45:00|6990.87|6990.87|6995.56|6995.56|6995.56|6995.56|6984.76|6984.76|0
1607086200000|2020-12-04 12:50:00|6993.76|6993.76|6983.72|6983.72|6995.56|6995.56|6983.72|6983.72|0
1607086500000|2020-12-04 12:55:00|6981.92|6981.92|6974.61|6974.61|6985.37|6985.37|6974.61|6974.61|0
1607086800000|2020-12-04 13:00:00|6972.82|6972.82|6961.54|6961.54|6973|6973|6961.54|6961.54|0
1607087100000|2020-12-04 13:05:00|6961.22|6961.22|6965.21|6965.21|6967.32|6967.32|6957.52|6957.52|0
1607087400000|2020-12-04 13:10:00|6964.65|6964.65|6958.27|6958.27|6965.61|6965.61|6958.27|6958.27|0
1607087700000|2020-12-04 13:15:00|6958.09|6958.09|6965.29|6965.29|6965.29|6965.29|6957.92|6957.92|0
1607088000000|2020-12-04 13:20:00|6964.97|6964.97|6959.66|6959.66|6964.97|6964.97|6957.46|6957.46|0
1607088300000|2020-12-04 13:25:00|6961.45|6961.45|6954.06|6954.06|6963.04|6963.04|6953.69|6953.69|0
1607088600000|2020-12-04 13:30:00|6948.66|6948.66|6959.78|6959.78|6959.78|6959.78|6946.72|6946.72|0
1607088900000|2020-12-04 13:35:00|6959.15|6959.15|6954.56|6954.56|6963.24|6963.24|6954.56|6954.56|0
1607089200000|2020-12-04 13:40:00|6954.25|6954.25|6957.13|6957.13|6961.72|6961.72|6952.68|6952.68|0
1607089500000|2020-12-04 13:45:00|6957.45|6957.45|6954.5|6954.5|6958.31|6958.31|6954.5|6954.5|0
1607089800000|2020-12-04 13:50:00|6955.13|6955.13|6949.05|6949.05|6956.93|6956.93|6949.05|6949.05|0
1607090100000|2020-12-04 13:55:00|6945.46|6945.46|6930.85|6930.85|6945.95|6945.95|6929.05|6929.05|0
1607090400000|2020-12-04 14:00:00|6930.35|6930.35|6952|6952|6952|6952|6929.68|6929.68|0
1607090700000|2020-12-04 14:05:00|6950.2|6950.2|6941.84|6941.84|6953.9|6953.9|6941.84|6941.84|0
1607091000000|2020-12-04 14:10:00|6940.86|6940.86|6947.47|6947.47|6947.47|6947.47|6931.88|6931.88|0
1607091300000|2020-12-04 14:15:00|6943.87|6943.87|6946.97|6946.97|6959.43|6959.43|6940.27|6940.27|0
1607091600000|2020-12-04 14:20:00|6946.66|6946.66|6942.29|6942.29|6950.39|6950.39|6942.29|6942.29|0
1607091900000|2020-12-04 14:25:00|6940.49|6940.49|6938.51|6938.51|6940.49|6940.49|6932.8|6932.8|0
1607092200000|2020-12-04 14:30:00|6938.69|6938.69|6944.68|6944.68|6947.43|6947.43|6934.74|6934.74|0
1607092500000|2020-12-04 14:35:00|6948.28|6948.28|6951.02|6951.02|6956.05|6956.05|6946.48|6946.48|0
1607092800000|2020-12-04 14:40:00|6951.39|6951.39|6952.1|6952.1|6953.9|6953.9|6948.36|6948.36|0
1607093100000|2020-12-04 14:45:00|6953.9|6953.9|6940.99|6940.99|6954.21|6954.21|6940.99|6940.99|0
1607093400000|2020-12-04 14:50:00|6940.67|6940.67|6946.3|6946.3|6948.65|6948.65|6937.08|6937.08|0
1607093700000|2020-12-04 14:55:00|6945.95|6945.95|6942.98|6942.98|6954.94|6954.94|6942.98|6942.98|0
1607094000000|2020-12-04 15:00:00|6946.57|6946.57|6935.56|6935.56|6953.73|6953.73|6935.56|6935.56|0
1607094300000|2020-12-04 15:05:00|6937.36|6937.36|6944.42|6944.42|6946.22|6946.22|6931.96|6931.96|0
1607094600000|2020-12-04 15:10:00|6948.02|6948.02|6956.83|6956.83|6960.74|6960.74|6942.62|6942.62|0
1607094900000|2020-12-04 15:15:00|6958.63|6958.63|6951.19|6951.19|6962.41|6962.41|6949.62|6949.62|0
1607095200000|2020-12-04 15:20:00|6949.39|6949.39|6953.85|6953.85|6955.16|6955.16|6949.39|6949.39|0
1607095500000|2020-12-04 15:25:00|6952.05|6952.05|6947.81|6947.81|6952.45|6952.45|6947|6947|0
1607095800000|2020-12-04 15:30:00|6947.5|6947.5|6953.4|6953.4|6953.4|6953.4|6940.8|6940.8|0
1607096100000|2020-12-04 15:35:00|6958.79|6958.79|6958.29|6958.29|6965.62|6965.62|6958.29|6958.29|0
1607096400000|2020-12-04 15:40:00|6957.98|6957.98|6951.4|6951.4|6957.98|6957.98|6951.4|6951.4|0
1607096700000|2020-12-04 15:45:00|6951.76|6951.76|6947.25|6947.25|6951.76|6951.76|6941.73|6941.73|0
1607097000000|2020-12-04 15:50:00|6947.08|6947.08|6955.58|6955.58|6959.18|6959.18|6946.9|6946.9|0
1607097300000|2020-12-04 15:55:00|6953.78|6953.78|6949.5|6949.5|6964.57|6964.57|6949.5|6949.5|0
1607097600000|2020-12-04 16:00:00|6947.7|6947.7|6932.6|6932.6|6947.7|6947.7|6932.14|6932.14|0
1607097900000|2020-12-04 16:05:00|6929|6929|6927.65|6927.65|6934.39|6934.39|6925.72|6925.72|0
1607098200000|2020-12-04 16:10:00|6925.85|6925.85|6927.11|6927.11|6928.91|6928.91|6917.85|6917.85|0
1607098500000|2020-12-04 16:15:00|6927.29|6927.29|6938.75|6938.75|6945.63|6945.63|6921.35|6921.35|0
1607098800000|2020-12-04 16:20:00|6937.77|6937.77|6925.93|6925.93|6938.08|6938.08|6925.75|6925.75|0
1607099100000|2020-12-04 16:25:00|6927.73|6927.73|6947.31|6947.31|6969.22|6969.22|6923.96|6923.96|0
1607328900000|2020-12-07 08:15:00|6899.35|6899.35|6919.79|6919.79|6926.67|6926.67|6894.5|6894.5|0
1607329200000|2020-12-07 08:20:00|6918.85|6918.85|6890.6|6890.6|6918.85|6918.85|6890.28|6890.28|0
1607329500000|2020-12-07 08:25:00|6890.28|6890.28|6876.35|6876.35|6894.87|6894.87|6876.35|6876.35|0
1607329800000|2020-12-07 08:30:00|6879.95|6879.95|6853.29|6853.29|6881.04|6881.04|6853.29|6853.29|0
1607330100000|2020-12-07 08:35:00|6856.89|6856.89|6845.49|6845.49|6856.89|6856.89|6845.49|6845.49|0
1607330400000|2020-12-07 08:40:00|6844.58|6844.58|6823.83|6823.83|6845.2|6845.2|6823.83|6823.83|0
1607330700000|2020-12-07 08:45:00|6822.03|6822.03|6831.43|6831.43|6831.43|6831.43|6819|6819|0
1607331000000|2020-12-07 08:50:00|6835.03|6835.03|6858.6|6858.6|6860.39|6860.39|6835.03|6835.03|0
1607331300000|2020-12-07 08:55:00|6862.19|6862.19|6859.32|6859.32|6866.52|6866.52|6853.55|6853.55|0
1607331600000|2020-12-07 09:00:00|6853.92|6853.92|6841.48|6841.48|6854.24|6854.24|6841.48|6841.48|0
1607331900000|2020-12-07 09:05:00|6839.68|6839.68|6837.47|6837.47|6846.88|6846.88|6837.47|6837.47|0
1607332200000|2020-12-07 09:10:00|6837.64|6837.64|6854.22|6854.22|6854.35|6854.35|6837.64|6837.64|0
1607332500000|2020-12-07 09:15:00|6854.53|6854.53|6872.01|6872.01|6872.01|6872.01|6854.53|6854.53|0
1607332800000|2020-12-07 09:20:00|6875.61|6875.61|6873.08|6873.08|6875.61|6875.61|6871.61|6871.61|0
1607333100000|2020-12-07 09:25:00|6871.28|6871.28|6858.98|6858.98|6871.28|6871.28|6858.98|6858.98|0
1607333400000|2020-12-07 09:30:00|6860.78|6860.78|6868.94|6868.94|6868.94|6868.94|6860.42|6860.42|0
1607333700000|2020-12-07 09:35:00|6867.15|6867.15|6866.56|6866.56|6867.15|6867.15|6863.55|6863.55|0
1607334000000|2020-12-07 09:40:00|6868.36|6868.36|6865.75|6865.75|6868.36|6868.36|6865.75|6865.75|0
1607334300000|2020-12-07 09:45:00|6867.55|6867.55|6865.93|6865.93|6867.73|6867.73|6862.15|6862.15|0
1607334600000|2020-12-07 09:50:00|6867.73|6867.73|6865.49|6865.49|6868.57|6868.57|6861.89|6861.89|0
1607334900000|2020-12-07 09:55:00|6864.35|6864.35|6868.24|6868.24|6868.24|6868.24|6861.56|6861.56|0
1607335200000|2020-12-07 10:00:00|6867.7|6867.7|6865.13|6865.13|6870.62|6870.62|6864.81|6864.81|0
1607335500000|2020-12-07 10:05:00|6865.35|6865.35|6869.81|6869.81|6869.81|6869.81|6862.88|6862.88|0
1607335800000|2020-12-07 10:10:00|6869.64|6869.64|6868.5|6868.5|6869.81|6869.81|6867.56|6867.56|0
1607336100000|2020-12-07 10:15:00|6868.82|6868.82|6880.56|6880.56|6882.36|6882.36|6868.13|6868.13|0
1607336400000|2020-12-07 10:20:00|6885.96|6885.96|6890.6|6890.6|6890.6|6890.6|6885.96|6885.96|0
1607336700000|2020-12-07 10:25:00|6892.4|6892.4|6894.2|6894.2|6894.2|6894.2|6892.4|6892.4|0
1607337000000|2020-12-07 10:30:00|6893.06|6893.06|6885.78|6885.78|6893.06|6893.06|6882.04|6882.04|0
1607337300000|2020-12-07 10:35:00|6885.6|6885.6|6891.08|6891.08|6891.08|6891.08|6884.27|6884.27|0
1607337600000|2020-12-07 10:40:00|6889.29|6889.29|6891.71|6891.71|6891.71|6891.71|6889.29|6889.29|0
1607337900000|2020-12-07 10:45:00|6889.91|6889.91|6894.78|6894.78|6897.74|6897.74|6888.74|6888.74|0
1607338200000|2020-12-07 10:50:00|6898.37|6898.37|6893.83|6893.83|6899.53|6899.53|6893.83|6893.83|0
1607338500000|2020-12-07 10:55:00|6894.15|6894.15|6894.15|6894.15|6894.51|6894.51|6891.99|6891.99|0
1607338800000|2020-12-07 11:00:00|6893.47|6893.47|6903.97|6903.97|6903.97|6903.97|6886.36|6886.36|0
1607339100000|2020-12-07 11:05:00|6902.17|6902.17|6906.3|6906.3|6908.28|6908.28|6902.17|6902.17|0
1607339400000|2020-12-07 11:10:00|6908.1|6908.1|6905.03|6905.03|6909.58|6909.58|6901.44|6901.44|0
1607339700000|2020-12-07 11:15:00|6905.39|6905.39|6905.75|6905.75|6907.55|6907.55|6905.39|6905.39|0
1607340000000|2020-12-07 11:20:00|6909.35|6909.35|6913.84|6913.84|6913.84|6913.84|6909.35|6909.35|0
1607340300000|2020-12-07 11:25:00|6917.44|6917.44|6911.1|6911.1|6917.44|6917.44|6909.07|6909.07|0
1607340600000|2020-12-07 11:30:00|6911.78|6911.78|6916.35|6916.35|6916.35|6916.35|6909.98|6909.98|0
1607340900000|2020-12-07 11:35:00|6916.53|6916.53|6918.59|6918.59|6924.71|6924.71|6916.53|6916.53|0
1607341200000|2020-12-07 11:40:00|6918.23|6918.23|6919.99|6919.99|6925.38|6925.38|6918.23|6918.23|0
1607341500000|2020-12-07 11:45:00|6920.3|6920.3|6923.58|6923.58|6925.38|6925.38|6918.19|6918.19|0
1607341800000|2020-12-07 11:50:00|6927.18|6927.18|6937.36|6937.36|6938.79|6938.79|6927.18|6927.18|0
1607342100000|2020-12-07 11:55:00|6937.54|6937.54|6930.87|6930.87|6942.94|6942.94|6930.87|6930.87|0
1607342400000|2020-12-07 12:00:00|6929.07|6929.07|6927.39|6927.39|6934.76|6934.76|6925.45|6925.45|0
1607342700000|2020-12-07 12:05:00|6927.02|6927.02|6927.02|6927.02|6928.82|6928.82|6927.02|6927.02|0
1607343000000|2020-12-07 12:10:00|6925.88|6925.88|6921.14|6921.14|6926.79|6926.79|6921.14|6921.14|0
1607343300000|2020-12-07 12:15:00|6919.34|6919.34|6916.25|6916.25|6919.34|6919.34|6916.25|6916.25|0
1607343600000|2020-12-07 12:20:00|6910.85|6910.85|6907.03|6907.03|6910.85|6910.85|6907.03|6907.03|0
1607343900000|2020-12-07 12:25:00|6908.83|6908.83|6911.22|6911.22|6913.02|6913.02|6907.94|6907.94|0
1607344200000|2020-12-07 12:30:00|6910.99|6910.99|6912.97|6912.97|6912.97|6912.97|6910.99|6910.99|0
1607344500000|2020-12-07 12:35:00|6914.77|6914.77|6912.97|6912.97|6916.57|6916.57|6912.97|6912.97|0
1607344800000|2020-12-07 12:40:00|6914.77|6914.77|6905.95|6905.95|6914.95|6914.95|6905.95|6905.95|0
1607345100000|2020-12-07 12:45:00|6909.55|6909.55|6917.79|6917.79|6918.55|6918.55|6909.55|6909.55|0
1607345400000|2020-12-07 12:50:00|6918.01|6918.01|6914.15|6914.15|6918.06|6918.06|6914.15|6914.15|0
1607345700000|2020-12-07 12:55:00|6914.51|6914.51|6923.68|6923.68|6925.48|6925.48|6914.51|6914.51|0
1607346000000|2020-12-07 13:00:00|6918.29|6918.29|6913.87|6913.87|6919.27|6919.27|6913.69|6913.69|0
1607346300000|2020-12-07 13:05:00|6915.67|6915.67|6917.92|6917.92|6917.92|6917.92|6913.87|6913.87|0
1607346600000|2020-12-07 13:10:00|6916.13|6916.13|6910.46|6910.46|6916.13|6916.13|6908.93|6908.93|0
1607346900000|2020-12-07 13:15:00|6909.48|6909.48|6908|6908|6911.59|6911.59|6908|6908|0
1607347200000|2020-12-07 13:20:00|6911.59|6911.59|6908.32|6908.32|6911.59|6911.59|6908.32|6908.32|0
1607347500000|2020-12-07 13:25:00|6910.12|6910.12|6907.82|6907.82|6910.12|6910.12|6906.52|6906.52|0
1607347800000|2020-12-07 13:30:00|6907.51|6907.51|6904.03|6904.03|6911.23|6911.23|6902.78|6902.78|0
1607348100000|2020-12-07 13:35:00|6903.86|6903.86|6900.66|6900.66|6904.34|6904.34|6900.43|6900.43|0
1607348400000|2020-12-07 13:40:00|6901.93|6901.93|6905.88|6905.88|6905.88|6905.88|6901.93|6901.93|0
1607348700000|2020-12-07 13:45:00|6904.08|6904.08|6898.56|6898.56|6904.08|6904.08|6898.56|6898.56|0
1607349000000|2020-12-07 13:50:00|6902.15|6902.15|6899.5|6899.5|6903.95|6903.95|6897.87|6897.87|0
1607349300000|2020-12-07 13:55:00|6897.7|6897.7|6893.12|6893.12|6897.7|6897.7|6893.12|6893.12|0
1607349600000|2020-12-07 14:00:00|6894.91|6894.91|6894.55|6894.55|6894.91|6894.91|6888.21|6888.21|0
1607349900000|2020-12-07 14:05:00|6893.64|6893.64|6898.09|6898.09|6900.38|6900.38|6893.19|6893.19|0
1607350200000|2020-12-07 14:10:00|6896.3|6896.3|6882.98|6882.98|6896.3|6896.3|6879.93|6879.93|0
1607350500000|2020-12-07 14:15:00|6875.79|6875.79|6870.39|6870.39|6875.79|6875.79|6869.41|6869.41|0
1607350800000|2020-12-07 14:20:00|6875.79|6875.79|6860.33|6860.33|6875.79|6875.79|6860.33|6860.33|0
1607351100000|2020-12-07 14:25:00|6862.12|6862.12|6864.5|6864.5|6867.52|6867.52|6862.12|6862.12|0
1607351400000|2020-12-07 14:30:00|6866.3|6866.3|6865.94|6865.94|6873.31|6873.31|6865.38|6865.38|0
1607351700000|2020-12-07 14:35:00|6858.74|6858.74|6852.44|6852.44|6866.29|6866.29|6852.44|6852.44|0
1607352000000|2020-12-07 14:40:00|6850.64|6850.64|6859.24|6859.24|6859.63|6859.63|6845.24|6845.24|0
1607352300000|2020-12-07 14:45:00|6859.42|6859.42|6867.38|6867.38|6874.58|6874.58|6857.62|6857.62|0
1607352600000|2020-12-07 14:50:00|6869.18|6869.18|6861.55|6861.55|6875.26|6875.26|6861.55|6861.55|0
1607352900000|2020-12-07 14:55:00|6857.95|6857.95|6882.19|6882.19|6882.19|6882.19|6857.95|6857.95|0
1607353200000|2020-12-07 15:00:00|6880.39|6880.39|6870.9|6870.9|6884.52|6884.52|6869.1|6869.1|0
1607353500000|2020-12-07 15:05:00|6871.21|6871.21|6871.08|6871.08|6872.88|6872.88|6867.3|6867.3|0
1607353800000|2020-12-07 15:10:00|6872.88|6872.88|6893.3|6893.3|6893.3|6893.3|6872.38|6872.38|0
1607354100000|2020-12-07 15:15:00|6891.5|6891.5|6883.46|6883.46|6903.56|6903.56|6881.98|6881.98|0
1607354400000|2020-12-07 15:20:00|6885.25|6885.25|6876.15|6876.15|6887.05|6887.05|6873.76|6873.76|0
1607354700000|2020-12-07 15:25:00|6876.46|6876.46|6884.1|6884.1|6885.05|6885.05|6874.12|6874.12|0
1607355000000|2020-12-07 15:30:00|6882.3|6882.3|6878.12|6878.12|6884.1|6884.1|6872.72|6872.72|0
1607355300000|2020-12-07 15:35:00|6878.34|6878.34|6873.18|6873.18|6878.71|6878.71|6871.7|6871.7|0
1607355600000|2020-12-07 15:40:00|6874.98|6874.98|6868.88|6868.88|6875.16|6875.16|6868.88|6868.88|0
1607355900000|2020-12-07 15:45:00|6865.28|6865.28|6861.44|6861.44|6865.28|6865.28|6856.97|6856.97|0
1607356200000|2020-12-07 15:50:00|6860.94|6860.94|6864.68|6864.68|6866.48|6866.48|6859.46|6859.46|0
1607356500000|2020-12-07 15:55:00|6862.88|6862.88|6855.28|6855.28|6864.14|6864.14|6855.28|6855.28|0
1607356800000|2020-12-07 16:00:00|6855.1|6855.1|6849.48|6849.48|6855.28|6855.28|6847.68|6847.68|0
1607357100000|2020-12-07 16:05:00|6848.54|6848.54|6842.37|6842.37|6850.16|6850.16|6842.37|6842.37|0
1607357400000|2020-12-07 16:10:00|6838.77|6838.77|6831.92|6831.92|6838.77|6838.77|6830.42|6830.42|0
1607357700000|2020-12-07 16:15:00|6831.68|6831.68|6828.22|6828.22|6837.81|6837.81|6826.42|6826.42|0
1607358000000|2020-12-07 16:20:00|6828.57|6828.57|6837.83|6837.83|6839.66|6839.66|6828.57|6828.57|0
1607358300000|2020-12-07 16:25:00|6837.64|6837.64|6843.84|6843.84|6845.37|6845.37|6830.94|6830.94|0
1607415300000|2020-12-08 08:15:00|6868.76|6868.76|6871.29|6871.29|6879.1|6879.1|6864.85|6864.85|0
1607415600000|2020-12-08 08:20:00|6869.5|6869.5|6871.83|6871.83|6879.02|6879.02|6869.5|6869.5|0
1607415900000|2020-12-08 08:25:00|6873.63|6873.63|6866.95|6866.95|6873.63|6873.63|6864.28|6864.28|0
1607416200000|2020-12-08 08:30:00|6867.27|6867.27|6874.82|6874.82|6874.82|6874.82|6856.83|6856.83|0
1607416500000|2020-12-08 08:35:00|6869.42|6869.42|6869.73|6869.73|6874.25|6874.25|6867.62|6867.62|0
1607416800000|2020-12-08 08:40:00|6869.55|6869.55|6884.61|6884.61|6884.61|6884.61|6869.55|6869.55|0
1607417100000|2020-12-08 08:45:00|6888.2|6888.2|6877.13|6877.13|6888.2|6888.2|6875.33|6875.33|0
1607417400000|2020-12-08 08:50:00|6878.93|6878.93|6885.81|6885.81|6885.81|6885.81|6877.13|6877.13|0
1607417700000|2020-12-08 08:55:00|6889.41|6889.41|6881.18|6881.18|6889.41|6889.41|6881.18|6881.18|0
1607418000000|2020-12-08 09:00:00|6882.98|6882.98|6900.24|6900.24|6900.7|6900.7|6882.98|6882.98|0
1607418300000|2020-12-08 09:05:00|6898.45|6898.45|6907.42|6907.42|6911.02|6911.02|6896.65|6896.65|0
1607418600000|2020-12-08 09:10:00|6907.24|6907.24|6905.44|6905.44|6907.24|6907.24|6901.85|6901.85|0
1607418900000|2020-12-08 09:15:00|6903.64|6903.64|6885.66|6885.66|6905.62|6905.62|6885.66|6885.66|0
1607419200000|2020-12-08 09:20:00|6883.86|6883.86|6868.39|6868.39|6883.86|6883.86|6868.39|6868.39|0
1607419500000|2020-12-08 09:25:00|6868.22|6868.22|6862.57|6862.57|6868.22|6868.22|6857.18|6857.18|0
1607419800000|2020-12-08 09:30:00|6860.77|6860.77|6872.06|6872.06|6873.86|6873.86|6860.77|6860.77|0
1607420100000|2020-12-08 09:35:00|6866.66|6866.66|6874.08|6874.08|6879.66|6879.66|6864.86|6864.86|0
1607420400000|2020-12-08 09:40:00|6872.28|6872.28|6882.94|6882.94|6882.94|6882.94|6872.28|6872.28|0
1607420700000|2020-12-08 09:45:00|6883.25|6883.25|6884.28|6884.28|6884.28|6884.28|6880.68|6880.68|0
1607421000000|2020-12-08 09:50:00|6883.78|6883.78|6879.67|6879.67|6883.78|6883.78|6877.99|6877.99|0
1607421300000|2020-12-08 09:55:00|6881.47|6881.47|6877.7|6877.7|6883.27|6883.27|6877.7|6877.7|0
1607421600000|2020-12-08 10:00:00|6877.38|6877.38|6879.55|6879.55|6879.55|6879.55|6874.15|6874.15|0
1607421900000|2020-12-08 10:05:00|6880.18|6880.18|6871.68|6871.68|6880.18|6880.18|6871.68|6871.68|0
1607422200000|2020-12-08 10:10:00|6873.48|6873.48|6879.19|6879.19|6882.16|6882.16|6873.48|6873.48|0
1607422500000|2020-12-08 10:15:00|6879.11|6879.11|6877.13|6877.13|6879.11|6879.11|6875.82|6875.82|0
1607422800000|2020-12-08 10:20:00|6875.33|6875.33|6888|6888|6888|6888|6873.53|6873.53|0
1607423100000|2020-12-08 10:25:00|6887.69|6887.69|6882.67|6882.67|6887.69|6887.69|6882.67|6882.67|0
1607423400000|2020-12-08 10:30:00|6886.27|6886.27|6889.87|6889.87|6891.67|6891.67|6886.27|6886.27|0
1607423700000|2020-12-08 10:35:00|6889.69|6889.69|6889.01|6889.01|6889.69|6889.69|6887.89|6887.89|0
1607424000000|2020-12-08 10:40:00|6888.76|6888.76|6888.83|6888.83|6893.91|6893.91|6888.52|6888.52|0
1607424300000|2020-12-08 10:45:00|6887.03|6887.03|6885.1|6885.1|6887.13|6887.13|6885.1|6885.1|0
1607424600000|2020-12-08 10:50:00|6886.9|6886.9|6888.33|6888.33|6890.5|6890.5|6885.1|6885.1|0
1607424900000|2020-12-08 10:55:00|6888.65|6888.65|6878.71|6878.71|6889.59|6889.59|6878.71|6878.71|0
1607425200000|2020-12-08 11:00:00|6878.4|6878.4|6871.22|6871.22|6878.4|6878.4|6869.4|6869.4|0
1607425500000|2020-12-08 11:05:00|6870.9|6870.9|6869.43|6869.43|6874.5|6874.5|6869.43|6869.43|0
1607425800000|2020-12-08 11:10:00|6871.23|6871.23|6864.39|6864.39|6871.23|6871.23|6864.39|6864.39|0
1607426100000|2020-12-08 11:15:00|6864.3|6864.3|6854.23|6854.23|6864.3|6864.3|6853.55|6853.55|0
1607426400000|2020-12-08 11:20:00|6853.87|6853.87|6862.81|6862.81|6862.9|6862.9|6853.41|6853.41|0
1607426700000|2020-12-08 11:25:00|6864.61|6864.61|6866.14|6866.14|6870.46|6870.46|6864.61|6864.61|0
1607427000000|2020-12-08 11:30:00|6866.23|6866.23|6859.64|6859.64|6866.23|6866.23|6859.12|6859.12|0
1607427300000|2020-12-08 11:35:00|6859.81|6859.81|6861.54|6861.54|6861.61|6861.61|6859.81|6859.81|0
1607427600000|2020-12-08 11:40:00|6861.63|6861.63|6850.89|6850.89|6861.95|6861.95|6850.89|6850.89|0
1607427900000|2020-12-08 11:45:00|6847.29|6847.29|6846.43|6846.43|6851.2|6851.2|6845.8|6845.8|0
1607428200000|2020-12-08 11:50:00|6846.12|6846.12|6849.18|6849.18|6849.18|6849.18|6843.15|6843.15|0
1607428500000|2020-12-08 11:55:00|6849.43|6849.43|6845.76|6845.76|6849.67|6849.67|6845.76|6845.76|0
1607428800000|2020-12-08 12:00:00|6846.07|6846.07|6845.87|6845.87|6847.87|6847.87|6841.85|6841.85|0
1607429100000|2020-12-08 12:05:00|6845.95|6845.95|6850.31|6850.31|6851.17|6851.17|6845.41|6845.41|0
1607429400000|2020-12-08 12:10:00|6844.91|6844.91|6845.68|6845.68|6845.68|6845.68|6841.86|6841.86|0
1607429700000|2020-12-08 12:15:00|6845.95|6845.95|6846.57|6846.57|6847.66|6847.66|6842.26|6842.26|0
1607430000000|2020-12-08 12:20:00|6848.37|6848.37|6848.46|6848.46|6848.46|6848.46|6848.28|6848.28|0
1607430300000|2020-12-08 12:25:00|6848.15|6848.15|6835.82|6835.82|6848.15|6848.15|6835.82|6835.82|0
1607430600000|2020-12-08 12:30:00|6835.64|6835.64|6836.57|6836.57|6836.71|6836.71|6830.63|6830.63|0
1607430900000|2020-12-08 12:35:00|6838.37|6838.37|6846.42|6846.42|6847.99|6847.99|6838.37|6838.37|0
1607431200000|2020-12-08 12:40:00|6845.74|6845.74|6848.71|6848.71|6848.88|6848.88|6845.28|6845.28|0
1607431500000|2020-12-08 12:45:00|6849.62|6849.62|6844.18|6844.18|6850.07|6850.07|6844.18|6844.18|0
1607431800000|2020-12-08 12:50:00|6843.73|6843.73|6845.12|6845.12|6847.51|6847.51|6843.73|6843.73|0
1607432100000|2020-12-08 12:55:00|6844.87|6844.87|6840.74|6840.74|6846.14|6846.14|6840.74|6840.74|0
1607432400000|2020-12-08 13:00:00|6840.66|6840.66|6849.58|6849.58|6849.65|6849.65|6840.66|6840.66|0
1607432700000|2020-12-08 13:05:00|6847.78|6847.78|6848.43|6848.43|6848.69|6848.69|6845.98|6845.98|0
1607433000000|2020-12-08 13:10:00|6846.63|6846.63|6846.97|6846.97|6848.43|6848.43|6846.2|6846.2|0
1607433300000|2020-12-08 13:15:00|6845.17|6845.17|6850.43|6850.43|6855.62|6855.62|6836|6836|0
1607433600000|2020-12-08 13:20:00|6850.68|6850.68|6848.13|6848.13|6852.19|6852.19|6846.59|6846.59|0
1607433900000|2020-12-08 13:25:00|6847.68|6847.68|6851.04|6851.04|6851.04|6851.04|6847.26|6847.26|0
1607434200000|2020-12-08 13:30:00|6849.24|6849.24|6844.44|6844.44|6852.86|6852.86|6844.44|6844.44|0
1607434500000|2020-12-08 13:35:00|6844.35|6844.35|6838.1|6838.1|6844.35|6844.35|6835.17|6835.17|0
1607434800000|2020-12-08 13:40:00|6839.9|6839.9|6835.79|6835.79|6841.42|6841.42|6833.11|6833.11|0
1607435100000|2020-12-08 13:45:00|6835.71|6835.71|6831.44|6831.44|6837.07|6837.07|6831.44|6831.44|0
1607435400000|2020-12-08 13:50:00|6831.35|6831.35|6817.22|6817.22|6831.53|6831.53|6809.94|6809.94|0
1607435700000|2020-12-08 13:55:00|6816.91|6816.91|6829.24|6829.24|6829.24|6829.24|6816.37|6816.37|0
1607436000000|2020-12-08 14:00:00|6829.7|6829.7|6823.99|6823.99|6833.52|6833.52|6823.99|6823.99|0
1607436300000|2020-12-08 14:05:00|6825.79|6825.79|6816.26|6816.26|6827.59|6827.59|6816.26|6816.26|0
1607436600000|2020-12-08 14:10:00|6816.57|6816.57|6813.42|6813.42|6819.06|6819.06|6813.42|6813.42|0
1607436900000|2020-12-08 14:15:00|6814.05|6814.05|6806.83|6806.83|6814.05|6814.05|6801.68|6801.68|0
1607437200000|2020-12-08 14:20:00|6808.63|6808.63|6815.65|6815.65|6815.65|6815.65|6808.63|6808.63|0
1607437500000|2020-12-08 14:25:00|6813.85|6813.85|6817.19|6817.19|6817.94|6817.94|6813.85|6813.85|0
1607437800000|2020-12-08 14:30:00|6818.99|6818.99|6824.67|6824.67|6825.55|6825.55|6812.69|6812.69|0
1607438100000|2020-12-08 14:35:00|6824.98|6824.98|6837.02|6837.02|6837.02|6837.02|6824.98|6824.98|0
1607438400000|2020-12-08 14:40:00|6837.33|6837.33|6853.25|6853.25|6853.25|6853.25|6835.53|6835.53|0
1607438700000|2020-12-08 14:45:00|6855.05|6855.05|6859.63|6859.63|6862.05|6862.05|6851.08|6851.08|0
1607439000000|2020-12-08 14:50:00|6859.94|6859.94|6867.68|6867.68|6869.25|6869.25|6859.94|6859.94|0
1607439300000|2020-12-08 14:55:00|6871.28|6871.28|6874.59|6874.59|6876.39|6876.39|6870.91|6870.91|0
1607439600000|2020-12-08 15:00:00|6879.98|6879.98|6878.62|6878.62|6881.91|6881.91|6868.62|6868.62|0
1607439900000|2020-12-08 15:05:00|6879.25|6879.25|6876.29|6876.29|6879.25|6879.25|6866.23|6866.23|0
1607440200000|2020-12-08 15:10:00|6876.38|6876.38|6878.97|6878.97|6878.97|6878.97|6869.97|6869.97|0
1607440500000|2020-12-08 15:15:00|6875.37|6875.37|6882.3|6882.3|6885.9|6885.9|6869.79|6869.79|0
1607440800000|2020-12-08 15:20:00|6880.5|6880.5|6873.14|6873.14|6880.5|6880.5|6872.96|6872.96|0
1607441100000|2020-12-08 15:25:00|6872|6872|6879.99|6879.99|6883.25|6883.25|6872|6872|0
1607441400000|2020-12-08 15:30:00|6880.3|6880.3|6881.25|6881.25|6881.7|6881.7|6875.76|6875.76|0
1607441700000|2020-12-08 15:35:00|6879.45|6879.45|6892.56|6892.56|6892.56|6892.56|6879.45|6879.45|0
1607442000000|2020-12-08 15:40:00|6894.36|6894.36|6888.94|6888.94|6894.99|6894.99|6887.62|6887.62|0
1607442300000|2020-12-08 15:45:00|6889.03|6889.03|6890.04|6890.04|6891.84|6891.84|6887.37|6887.37|0
1607442600000|2020-12-08 15:50:00|6886.45|6886.45|6880.87|6880.87|6887.98|6887.98|6880.69|6880.69|0
1607442900000|2020-12-08 15:55:00|6882.67|6882.67|6880.46|6880.46|6884.55|6884.55|6880.46|6880.46|0
1607443200000|2020-12-08 16:00:00|6875.07|6875.07|6875.47|6875.47|6879.42|6879.42|6875.07|6875.07|0
1607443500000|2020-12-08 16:05:00|6877.27|6877.27|6890.18|6890.18|6892.04|6892.04|6877.27|6877.27|0
1607443800000|2020-12-08 16:10:00|6890.41|6890.41|6895.88|6895.88|6901.41|6901.41|6888.35|6888.35|0
1607444100000|2020-12-08 16:15:00|6896.06|6896.06|6895.79|6895.79|6903.16|6903.16|6895.54|6895.54|0
1607444400000|2020-12-08 16:20:00|6895.97|6895.97|6892.63|6892.63|6896.2|6896.2|6889.23|6889.23|0
1607444700000|2020-12-08 16:25:00|6892.54|6892.54|6874.67|6874.67|6892.63|6892.63|6874.19|6874.19|0
1607501700000|2020-12-09 08:15:00|6851.15|6851.15|6848.35|6848.35|6856.82|6856.82|6841.72|6841.72|0
1607502000000|2020-12-09 08:20:00|6846.55|6846.55|6862.05|6862.05|6862.05|6862.05|6840.8|6840.8|0
1607502300000|2020-12-09 08:25:00|6867.44|6867.44|6867.78|6867.78|6887.89|6887.89|6864.5|6864.5|0
1607502600000|2020-12-09 08:30:00|6866.21|6866.21|6868.29|6868.29|6876.15|6876.15|6862.89|6862.89|0
1607502900000|2020-12-09 08:35:00|6869.23|6869.23|6874.26|6874.26|6875.12|6875.12|6867.43|6867.43|0
1607503200000|2020-12-09 08:40:00|6876.06|6876.06|6887.74|6887.74|6891.34|6891.34|6876.06|6876.06|0
1607503500000|2020-12-09 08:45:00|6887.56|6887.56|6899.75|6899.75|6899.75|6899.75|6887.03|6887.03|0
1607503800000|2020-12-09 08:50:00|6901.55|6901.55|6888.68|6888.68|6907.3|6907.3|6888.37|6888.37|0
1607504100000|2020-12-09 08:55:00|6892.28|6892.28|6894.93|6894.93|6896.73|6896.73|6890.71|6890.71|0
1607504400000|2020-12-09 09:00:00|6894.05|6894.05|6886.48|6886.48|6894.4|6894.4|6885.95|6885.95|0
1607504700000|2020-12-09 09:05:00|6881.08|6881.08|6867.72|6867.72|6881.08|6881.08|6862.78|6862.78|0
1607505000000|2020-12-09 09:10:00|6864.12|6864.12|6860.35|6860.35|6867.72|6867.72|6856.75|6856.75|0
1607505300000|2020-12-09 09:15:00|6858.78|6858.78|6850.81|6850.81|6860.52|6860.52|6849.01|6849.01|0
1607505600000|2020-12-09 09:20:00|6847.21|6847.21|6841.88|6841.88|6847.21|6847.21|6836.48|6836.48|0
1607505900000|2020-12-09 09:25:00|6843.68|6843.68|6846.13|6846.13|6849.07|6849.07|6843.68|6843.68|0
1607506200000|2020-12-09 09:30:00|6846.48|6846.48|6840.11|6840.11|6846.48|6846.48|6840.11|6840.11|0
1607506500000|2020-12-09 09:35:00|6838.85|6838.85|6834.65|6834.65|6838.85|6838.85|6834.65|6834.65|0
1607506800000|2020-12-09 09:40:00|6832.85|6832.85|6827.22|6827.22|6833.74|6833.74|6827.22|6827.22|0
1607507100000|2020-12-09 09:45:00|6826.28|6826.28|6818.43|6818.43|6827.96|6827.96|6818.43|6818.43|0
1607507400000|2020-12-09 09:50:00|6814.83|6814.83|6816.82|6816.82|6818.62|6818.62|6813.86|6813.86|0
1607507700000|2020-12-09 09:55:00|6817|6817|6816|6816|6817.8|6817.8|6813.97|6813.97|0
1607508000000|2020-12-09 10:00:00|6815.64|6815.64|6818.53|6818.53|6821.03|6821.03|6815.46|6815.46|0
1607508300000|2020-12-09 10:05:00|6818.71|6818.71|6813.08|6813.08|6819.44|6819.44|6812.54|6812.54|0
1607508600000|2020-12-09 10:10:00|6812.45|6812.45|6816.52|6816.52|6819.64|6819.64|6812.45|6812.45|0
1607508900000|2020-12-09 10:15:00|6816.17|6816.17|6818.29|6818.29|6818.29|6818.29|6806.69|6806.69|0
1607509200000|2020-12-09 10:20:00|6818.6|6818.6|6823.92|6823.92|6823.92|6823.92|6816.7|6816.7|0
1607509500000|2020-12-09 10:25:00|6823.29|6823.29|6823.57|6823.57|6823.57|6823.57|6819.03|6819.03|0
1607509800000|2020-12-09 10:30:00|6823.39|6823.39|6826.18|6826.18|6830.59|6830.59|6823.39|6823.39|0
1607510100000|2020-12-09 10:35:00|6822.58|6822.58|6822.67|6822.67|6824.7|6824.7|6822.27|6822.27|0
1607510400000|2020-12-09 10:40:00|6822.98|6822.98|6822.17|6822.17|6822.98|6822.98|6818.48|6818.48|0
1607510700000|2020-12-09 10:45:00|6822.48|6822.48|6823.59|6823.59|6827.19|6827.19|6822.48|6822.48|0
1607511000000|2020-12-09 10:50:00|6821.79|6821.79|6821.01|6821.01|6823.3|6823.3|6821.01|6821.01|0
1607511300000|2020-12-09 10:55:00|6820.76|6820.76|6819.06|6819.06|6822.66|6822.66|6819.06|6819.06|0
1607511600000|2020-12-09 11:00:00|6820.86|6820.86|6819.55|6819.55|6821.49|6821.49|6815.05|6815.05|0
1607511900000|2020-12-09 11:05:00|6819.87|6819.87|6818.27|6818.27|6822.4|6822.4|6818.27|6818.27|0
1607512200000|2020-12-09 11:10:00|6818.5|6818.5|6817.35|6817.35|6822.75|6822.75|6813.4|6813.4|0
1607512500000|2020-12-09 11:15:00|6819.15|6819.15|6819.52|6819.52|6819.7|6819.7|6819.15|6819.15|0
1607512800000|2020-12-09 11:20:00|6819.7|6819.7|6813.36|6813.36|6820.01|6820.01|6813.36|6813.36|0
1607513100000|2020-12-09 11:25:00|6813.04|6813.04|6806.98|6806.98|6815.52|6815.52|6806.98|6806.98|0
1607513400000|2020-12-09 11:30:00|6806.63|6806.63|6802.35|6802.35|6808.43|6808.43|6802.35|6802.35|0
1607513700000|2020-12-09 11:35:00|6803.29|6803.29|6792.03|6792.03|6803.29|6803.29|6792.03|6792.03|0
1607514000000|2020-12-09 11:40:00|6791.4|6791.4|6792.75|6792.75|6792.93|6792.93|6789.34|6789.34|0
1607514300000|2020-12-09 11:45:00|6792.39|6792.39|6790.26|6790.26|6792.39|6792.39|6790.22|6790.22|0
1607514600000|2020-12-09 11:50:00|6789.94|6789.94|6785.42|6785.42|6789.94|6789.94|6782.57|6782.57|0
1607514900000|2020-12-09 11:55:00|6785.51|6785.51|6788.13|6788.13|6789.79|6789.79|6784.53|6784.53|0
1607515200000|2020-12-09 12:00:00|6786.33|6786.33|6790.19|6790.19|6790.19|6790.19|6786.14|6786.14|0
1607515500000|2020-12-09 12:05:00|6788.39|6788.39|6776.08|6776.08|6788.39|6788.39|6776.08|6776.08|0
1607515800000|2020-12-09 12:10:00|6776.39|6776.39|6790.07|6790.07|6790.07|6790.07|6776.39|6776.39|0
1607516100000|2020-12-09 12:15:00|6789.44|6789.44|6785.95|6785.95|6789.44|6789.44|6778.89|6778.89|0
1607516400000|2020-12-09 12:20:00|6787.74|6787.74|6786.81|6786.81|6790.58|6790.58|6786.81|6786.81|0
1607516700000|2020-12-09 12:25:00|6786.18|6786.18|6788.45|6788.45|6788.77|6788.77|6785.78|6785.78|0
1607517000000|2020-12-09 12:30:00|6788.77|6788.77|6788.45|6788.45|6793.31|6793.31|6788.22|6788.22|0
1607517300000|2020-12-09 12:35:00|6786.65|6786.65|6776.13|6776.13|6786.65|6786.65|6776.13|6776.13|0
1607517600000|2020-12-09 12:40:00|6774.33|6774.33|6768.43|6768.43|6774.33|6774.33|6768.11|6768.11|0
1607517900000|2020-12-09 12:45:00|6772.02|6772.02|6773.82|6773.82|6774.09|6774.09|6770.54|6770.54|0
1607518200000|2020-12-09 12:50:00|6773.51|6773.51|6775.23|6775.23|6777.03|6777.03|6772.64|6772.64|0
1607518500000|2020-12-09 12:55:00|6775.48|6775.48|6770.76|6770.76|6775.48|6775.48|6763.75|6763.75|0
1607518800000|2020-12-09 13:00:00|6768.96|6768.96|6767.76|6767.76|6769.82|6769.82|6766.23|6766.23|0
1607519100000|2020-12-09 13:05:00|6765.96|6765.96|6760.74|6760.74|6765.96|6765.96|6760.74|6760.74|0
1607519400000|2020-12-09 13:10:00|6762.54|6762.54|6762.19|6762.19|6762.54|6762.54|6760.39|6760.39|0
1607519700000|2020-12-09 13:15:00|6762.1|6762.1|6762.1|6762.1|6763.9|6763.9|6760.03|6760.03|0
1607520000000|2020-12-09 13:20:00|6761.92|6761.92|6763.88|6763.88|6765.64|6765.64|6760.12|6760.12|0
1607520300000|2020-12-09 13:25:00|6765.68|6765.68|6770.85|6770.85|6771.97|6771.97|6765.68|6765.68|0
1607520600000|2020-12-09 13:30:00|6771.16|6771.16|6766.63|6766.63|6771.16|6771.16|6766.63|6766.63|0
1607520900000|2020-12-09 13:35:00|6766.45|6766.45|6755.99|6755.99|6767.08|6767.08|6755.99|6755.99|0
1607521200000|2020-12-09 13:40:00|6754.19|6754.19|6757.45|6757.45|6757.45|6757.45|6754.19|6754.19|0
1607521500000|2020-12-09 13:45:00|6761.05|6761.05|6760.75|6760.75|6768.81|6768.81|6758.95|6758.95|0
1607521800000|2020-12-09 13:50:00|6757.16|6757.16|6751.72|6751.72|6757.16|6757.16|6749.96|6749.96|0
1607522100000|2020-12-09 13:55:00|6751.49|6751.49|6754.45|6754.45|6754.45|6754.45|6747.47|6747.47|0
1607522400000|2020-12-09 14:00:00|6753.99|6753.99|6760.66|6760.66|6763.16|6763.16|6753.99|6753.99|0
1607522700000|2020-12-09 14:05:00|6764.26|6764.26|6759.03|6759.03|6766.69|6766.69|6759.03|6759.03|0
1607523000000|2020-12-09 14:10:00|6760.83|6760.83|6757.88|6757.88|6760.88|6760.88|6753.23|6753.23|0
1607523300000|2020-12-09 14:15:00|6756.09|6756.09|6757.8|6757.8|6758.06|6758.06|6750.42|6750.42|0
1607523600000|2020-12-09 14:20:00|6757.48|6757.48|6759.51|6759.51|6759.91|6759.91|6756.22|6756.22|0
1607523900000|2020-12-09 14:25:00|6761.3|6761.3|6755.87|6755.87|6762.83|6762.83|6755.87|6755.87|0
1607524200000|2020-12-09 14:30:00|6757.67|6757.67|6748.91|6748.91|6762.79|6762.79|6747.03|6747.03|0
1607524500000|2020-12-09 14:35:00|6748.46|6748.46|6745.17|6745.17|6748.46|6748.46|6742.97|6742.97|0
1607524800000|2020-12-09 14:40:00|6744.94|6744.94|6746.18|6746.18|6747|6747|6742.37|6742.37|0
1607525100000|2020-12-09 14:45:00|6746.53|6746.53|6732.63|6732.63|6746.62|6746.62|6732.14|6732.14|0
1607525400000|2020-12-09 14:50:00|6733.08|6733.08|6732.05|6732.05|6733.49|6733.49|6725.16|6725.16|0
1607525700000|2020-12-09 14:55:00|6732.36|6732.36|6735.94|6735.94|6735.94|6735.94|6726.22|6726.22|0
1607526000000|2020-12-09 15:00:00|6735.71|6735.71|6735.46|6735.46|6745.02|6745.02|6735.46|6735.46|0
1607526300000|2020-12-09 15:05:00|6737.26|6737.26|6730.06|6730.06|6739.53|6739.53|6730.06|6730.06|0
1607526600000|2020-12-09 15:10:00|6728.26|6728.26|6719.35|6719.35|6728.26|6728.26|6715.57|6715.57|0
1607526900000|2020-12-09 15:15:00|6717.55|6717.55|6723.75|6723.75|6723.75|6723.75|6716.19|6716.19|0
1607527200000|2020-12-09 15:20:00|6723.52|6723.52|6720.36|6720.36|6723.52|6723.52|6718.71|6718.71|0
1607527500000|2020-12-09 15:25:00|6722.16|6722.16|6724.48|6724.48|6730.74|6730.74|6722.16|6722.16|0
1607527800000|2020-12-09 15:30:00|6724.57|6724.57|6720.7|6720.7|6725.56|6725.56|6718.9|6718.9|0
1607528100000|2020-12-09 15:35:00|6720.39|6720.39|6698.93|6698.93|6720.39|6720.39|6698.7|6698.7|0
1607528400000|2020-12-09 15:40:00|6699.56|6699.56|6714.35|6714.35|6716.29|6716.29|6698.7|6698.7|0
1607528700000|2020-12-09 15:45:00|6712.55|6712.55|6714.75|6714.75|6715.24|6715.24|6709.53|6709.53|0
1607529000000|2020-12-09 15:50:00|6714.38|6714.38|6714.56|6714.56|6716.98|6716.98|6711.18|6711.18|0
1607529300000|2020-12-09 15:55:00|6709.16|6709.16|6698.47|6698.47|6709.16|6709.16|6698.31|6698.31|0
1607529600000|2020-12-09 16:00:00|6698.16|6698.16|6688.18|6688.18|6701.32|6701.32|6688.18|6688.18|0
1607529900000|2020-12-09 16:05:00|6687.96|6687.96|6687.98|6687.98|6692.07|6692.07|6684.45|6684.45|0
1607530200000|2020-12-09 16:10:00|6686.18|6686.18|6689.36|6689.36|6689.92|6689.92|6683.98|6683.98|0
1607530500000|2020-12-09 16:15:00|6689.27|6689.27|6677.65|6677.65|6689.36|6689.36|6676.73|6676.73|0
1607530800000|2020-12-09 16:20:00|6674.06|6674.06|6675.81|6675.81|6678.59|6678.59|6666.26|6666.26|0
1607531100000|2020-12-09 16:25:00|6677.61|6677.61|6685.15|6685.15|6685.15|6685.15|6665.93|6665.93|0
1607588100000|2020-12-10 08:15:00|6724.71|6724.71|6724.71|6724.71|6731.91|6731.91|6715|6715|0
1607588400000|2020-12-10 08:20:00|6723.97|6723.97|6707.32|6707.32|6723.97|6723.97|6703.72|6703.72|0
1607588700000|2020-12-10 08:25:00|6707.81|6707.81|6680.81|6680.81|6707.81|6707.81|6680.81|6680.81|0
1607589000000|2020-12-10 08:30:00|6682.61|6682.61|6675.98|6675.98|6682.61|6682.61|6674.43|6674.43|0
1607589300000|2020-12-10 08:35:00|6672.38|6672.38|6669.71|6669.71|6673.31|6673.31|6664.08|6664.08|0
1607589600000|2020-12-10 08:40:00|6669.34|6669.34|6666.69|6666.69|6674.82|6674.82|6662.14|6662.14|0
1607589900000|2020-12-10 08:45:00|6668.49|6668.49|6682.73|6682.73|6682.73|6682.73|6668.49|6668.49|0
1607590200000|2020-12-10 08:50:00|6683.22|6683.22|6692.76|6692.76|6694.65|6694.65|6683.22|6683.22|0
1607590500000|2020-12-10 08:55:00|6690.96|6690.96|6698.31|6698.31|6698.31|6698.31|6689.16|6689.16|0
1607590800000|2020-12-10 09:00:00|6697.95|6697.95|6708.05|6708.05|6709.84|6709.84|6697.95|6697.95|0
1607591100000|2020-12-10 09:05:00|6709.84|6709.84|6716.55|6716.55|6716.55|6716.55|6709.84|6709.84|0
1607591400000|2020-12-10 09:10:00|6717.28|6717.28|6719.93|6719.93|6722.41|6722.41|6717.19|6717.19|0
1607591700000|2020-12-10 09:15:00|6723.53|6723.53|6731.67|6731.67|6732.53|6732.53|6723.53|6723.53|0
1607592000000|2020-12-10 09:20:00|6729.87|6729.87|6737.93|6737.93|6739.72|6739.72|6722.63|6722.63|0
1607592300000|2020-12-10 09:25:00|6734.33|6734.33|6736.95|6736.95|6736.95|6736.95|6732.98|6732.98|0
1607592600000|2020-12-10 09:30:00|6736.63|6736.63|6753.84|6753.84|6755.88|6755.88|6736.63|6736.63|0
1607592900000|2020-12-10 09:35:00|6761.03|6761.03|6742|6742|6761.03|6761.03|6742|6742|0
1607593200000|2020-12-10 09:40:00|6742.09|6742.09|6734.12|6734.12|6744.43|6744.43|6734.12|6734.12|0
1607593500000|2020-12-10 09:45:00|6730.53|6730.53|6723.73|6723.73|6734.62|6734.62|6723.73|6723.73|0
1607593800000|2020-12-10 09:50:00|6724.05|6724.05|6718.46|6718.46|6725.53|6725.53|6718.34|6718.34|0
1607594100000|2020-12-10 09:55:00|6718.23|6718.23|6702.61|6702.61|6718.23|6718.23|6702.61|6702.61|0
1607594400000|2020-12-10 10:00:00|6702.43|6702.43|6693.84|6693.84|6702.43|6702.43|6693.84|6693.84|0
1607594700000|2020-12-10 10:05:00|6690.24|6690.24|6682.69|6682.69|6690.24|6690.24|6682.69|6682.69|0
1607595000000|2020-12-10 10:10:00|6686.29|6686.29|6684.09|6684.09|6692.83|6692.83|6684.09|6684.09|0
1607595300000|2020-12-10 10:15:00|6683.84|6683.84|6685.38|6685.38|6687.44|6687.44|6680.7|6680.7|0
1607595600000|2020-12-10 10:20:00|6681.78|6681.78|6681.29|6681.29|6685.38|6685.38|6681.29|6681.29|0
1607595900000|2020-12-10 10:25:00|6679.49|6679.49|6693.83|6693.83|6695.63|6695.63|6679.49|6679.49|0
1607596200000|2020-12-10 10:30:00|6693.56|6693.56|6695.54|6695.54|6695.54|6695.54|6689.79|6689.79|0
1607596500000|2020-12-10 10:35:00|6697.34|6697.34|6709.71|6709.71|6709.71|6709.71|6697.34|6697.34|0
1607596800000|2020-12-10 10:40:00|6715.1|6715.1|6710.25|6710.25|6715.33|6715.33|6710.25|6710.25|0
1607597100000|2020-12-10 10:45:00|6709.76|6709.76|6711.71|6711.71|6711.71|6711.71|6706.99|6706.99|0
1607597400000|2020-12-10 10:50:00|6712.39|6712.39|6704.75|6704.75|6712.39|6712.39|6704.75|6704.75|0
1607597700000|2020-12-10 10:55:00|6705.06|6705.06|6698.32|6698.32|6705.06|6705.06|6696.47|6696.47|0
1607598000000|2020-12-10 11:00:00|6701.91|6701.91|6705.01|6705.01|6705.37|6705.37|6701.77|6701.77|0
1607598300000|2020-12-10 11:05:00|6706.81|6706.81|6691.94|6691.94|6706.81|6706.81|6691.94|6691.94|0
1607598600000|2020-12-10 11:10:00|6691.69|6691.69|6686.3|6686.3|6691.94|6691.94|6684.5|6684.5|0
1607598900000|2020-12-10 11:15:00|6682.7|6682.7|6681.35|6681.35|6684.5|6684.5|6675.15|6675.15|0
1607599200000|2020-12-10 11:20:00|6683.15|6683.15|6681.58|6681.58|6684.95|6684.95|6681.35|6681.35|0
1607599500000|2020-12-10 11:25:00|6681.22|6681.22|6683.19|6683.19|6683.19|6683.19|6679.82|6679.82|0
1607599800000|2020-12-10 11:30:00|6682.06|6682.06|6688.28|6688.28|6691.25|6691.25|6681.6|6681.6|0
1607600100000|2020-12-10 11:35:00|6686.49|6686.49|6683.11|6683.11|6686.49|6686.49|6679.74|6679.74|0
1607600400000|2020-12-10 11:40:00|6684.91|6684.91|6690.24|6690.24|6693.91|6693.91|6684.91|6684.91|0
1607600700000|2020-12-10 11:45:00|6688.44|6688.44|6686.23|6686.23|6695.84|6695.84|6682.32|6682.32|0
1607601000000|2020-12-10 11:50:00|6688.03|6688.03|6687.13|6687.13|6688.03|6688.03|6682.64|6682.64|0
1607601300000|2020-12-10 11:55:00|6688.03|6688.03|6686.47|6686.47|6690.97|6690.97|6682.64|6682.64|0
1607601600000|2020-12-10 12:00:00|6684.67|6684.67|6674.28|6674.28|6684.67|6684.67|6674.28|6674.28|0
1607601900000|2020-12-10 12:05:00|6676.08|6676.08|6673.79|6673.79|6677.88|6677.88|6671.99|6671.99|0
1607602200000|2020-12-10 12:10:00|6670.19|6670.19|6658.66|6658.66|6670.19|6670.19|6658.66|6658.66|0
1607602500000|2020-12-10 12:15:00|6658.04|6658.04|6655.39|6655.39|6658.04|6658.04|6653.91|6653.91|0
1607602800000|2020-12-10 12:20:00|6655.16|6655.16|6647.14|6647.14|6655.16|6655.16|6647.14|6647.14|0
1607603100000|2020-12-10 12:25:00|6650.74|6650.74|6644.86|6644.86|6653.31|6653.31|6644.86|6644.86|0
1607603400000|2020-12-10 12:30:00|6644.59|6644.59|6637.9|6637.9|6647.84|6647.84|6637.9|6637.9|0
1607603700000|2020-12-10 12:35:00|6637.72|6637.72|6640.83|6640.83|6642.63|6642.63|6637.72|6637.72|0
1607604000000|2020-12-10 12:40:00|6641.32|6641.32|6651.57|6651.57|6653.12|6653.12|6638.2|6638.2|0
1607604300000|2020-12-10 12:45:00|6649.77|6649.77|6651.23|6651.23|6668.3|6668.3|6649.77|6649.77|0
1607604600000|2020-12-10 12:50:00|6654.82|6654.82|6655.49|6655.49|6657.78|6657.78|6650.09|6650.09|0
1607604900000|2020-12-10 12:55:00|6653.69|6653.69|6646.36|6646.36|6655|6655|6646.36|6646.36|0
1607605200000|2020-12-10 13:00:00|6642.76|6642.76|6642.59|6642.59|6644.7|6644.7|6636.92|6636.92|0
1607605500000|2020-12-10 13:05:00|6644.38|6644.38|6652.69|6652.69|6652.69|6652.69|6644.38|6644.38|0
1607605800000|2020-12-10 13:10:00|6650.89|6650.89|6656.3|6656.3|6656.3|6656.3|6650.89|6650.89|0
1607606100000|2020-12-10 13:15:00|6658.1|6658.1|6664.77|6664.77|6668.36|6668.36|6657.75|6657.75|0
1607606400000|2020-12-10 13:20:00|6668.36|6668.36|6663.21|6663.21|6672.19|6672.19|6659.37|6659.37|0
1607606700000|2020-12-10 13:25:00|6663.03|6663.03|6666.53|6666.53|6671.93|6671.93|6661.38|6661.38|0
1607607000000|2020-12-10 13:30:00|6662.93|6662.93|6674.56|6674.56|6677.41|6677.41|6662.93|6662.93|0
1607607300000|2020-12-10 13:35:00|6672.76|6672.76|6666.26|6666.26|6672.76|6672.76|6662.66|6662.66|0
1607607600000|2020-12-10 13:40:00|6664.46|6664.46|6658.74|6658.74|6664.81|6664.81|6658.74|6658.74|0
1607607900000|2020-12-10 13:45:00|6656.94|6656.94|6643.79|6643.79|6656.94|6656.94|6640.19|6640.19|0
1607608200000|2020-12-10 13:50:00|6638.39|6638.39|6625.57|6625.57|6638.39|6638.39|6625.4|6625.4|0
1607608500000|2020-12-10 13:55:00|6623.77|6623.77|6610.9|6610.9|6623.87|6623.87|6603.07|6603.07|0
1607608800000|2020-12-10 14:00:00|6609.1|6609.1|6614.41|6614.41|6614.41|6614.41|6605.42|6605.42|0
1607609100000|2020-12-10 14:05:00|6612.62|6612.62|6595.06|6595.06|6612.62|6612.62|6590.52|6590.52|0
1607609400000|2020-12-10 14:10:00|6594.88|6594.88|6588.45|6588.45|6596.9|6596.9|6587.05|6587.05|0
1607609700000|2020-12-10 14:15:00|6588.14|6588.14|6586.6|6586.6|6593.13|6593.13|6584.45|6584.45|0
1607610000000|2020-12-10 14:20:00|6584.8|6584.8|6600.46|6600.46|6606.34|6606.34|6584.8|6584.8|0
1607610300000|2020-12-10 14:25:00|6602.25|6602.25|6590.72|6590.72|6604.05|6604.05|6589.55|6589.55|0
1607610600000|2020-12-10 14:30:00|6592.52|6592.52|6595.44|6595.44|6601.2|6601.2|6591.26|6591.26|0
1607610900000|2020-12-10 14:35:00|6597.24|6597.24|6608.81|6608.81|6608.86|6608.86|6597.24|6597.24|0
1607611200000|2020-12-10 14:40:00|6616.01|6616.01|6618.37|6618.37|6621.31|6621.31|6610.61|6610.61|0
1607611500000|2020-12-10 14:45:00|6618.74|6618.74|6622.05|6622.05|6622.7|6622.7|6610.29|6610.29|0
1607611800000|2020-12-10 14:50:00|6620.25|6620.25|6632.52|6632.52|6635.9|6635.9|6620.25|6620.25|0
1607612100000|2020-12-10 14:55:00|6634.32|6634.32|6647.8|6647.8|6656.17|6656.17|6634.32|6634.32|0
1607612400000|2020-12-10 15:00:00|6649.6|6649.6|6654.17|6654.17|6661.46|6661.46|6649.6|6649.6|0
1607612700000|2020-12-10 15:05:00|6655.97|6655.97|6659.66|6659.66|6661.91|6661.91|6655.05|6655.05|0
1607613000000|2020-12-10 15:10:00|6660.34|6660.34|6655.32|6655.32|6663.46|6663.46|6655.32|6655.32|0
1607613300000|2020-12-10 15:15:00|6657.12|6657.12|6664.62|6664.62|6665.16|6665.16|6653.72|6653.72|0
1607613600000|2020-12-10 15:20:00|6665.24|6665.24|6666.58|6666.58|6670.24|6670.24|6663.22|6663.22|0
1607613900000|2020-12-10 15:25:00|6668.38|6668.38|6663.77|6663.77|6668.38|6668.38|6660.61|6660.61|0
1607614200000|2020-12-10 15:30:00|6665.57|6665.57|6662.45|6662.45|6676.8|6676.8|6662.45|6662.45|0
1607614500000|2020-12-10 15:35:00|6664.25|6664.25|6673.2|6673.2|6673.2|6673.2|6664.25|6664.25|0
1607614800000|2020-12-10 15:40:00|6675|6675|6667.14|6667.14|6676.8|6676.8|6665.34|6665.34|0
1607615100000|2020-12-10 15:45:00|6667.33|6667.33|6653.65|6653.65|6667.33|6667.33|6653.65|6653.65|0
1607615400000|2020-12-10 15:50:00|6655.45|6655.45|6656|6656|6661.63|6661.63|6655.45|6655.45|0
1607615700000|2020-12-10 15:55:00|6657.8|6657.8|6660.14|6660.14|6660.14|6660.14|6652.23|6652.23|0
1607616000000|2020-12-10 16:00:00|6660.37|6660.37|6660.99|6660.99|6669.06|6669.06|6660.37|6660.37|0
1607616300000|2020-12-10 16:05:00|6660.81|6660.81|6656.67|6656.67|6662.61|6662.61|6656.67|6656.67|0
1607616600000|2020-12-10 16:10:00|6656.58|6656.58|6657.94|6657.94|6660.34|6660.34|6654.77|6654.77|0
1607616900000|2020-12-10 16:15:00|6658.49|6658.49|6652.13|6652.13|6658.49|6658.49|6650.18|6650.18|0
1607617200000|2020-12-10 16:20:00|6653|6653|6660.44|6660.44|6660.93|6660.93|6653|6653|0
1607617500000|2020-12-10 16:25:00|6660.75|6660.75|6661.06|6661.06|6662.29|6662.29|6650.9|6650.9|0
1607674500000|2020-12-11 08:15:00|6638.59|6638.59|6621.43|6621.43|6639.58|6639.58|6621.43|6621.43|0
1607674800000|2020-12-11 08:20:00|6620.8|6620.8|6600.74|6600.74|6620.8|6620.8|6600.51|6600.51|0
1607675100000|2020-12-11 08:25:00|6591.74|6591.74|6596.23|6596.23|6596.32|6596.32|6582.3|6582.3|0
1607675400000|2020-12-11 08:30:00|6595.86|6595.86|6570.49|6570.49|6595.86|6595.86|6569.21|6569.21|0
1607675700000|2020-12-11 08:35:00|6565.1|6565.1|6594.08|6594.08|6594.08|6594.08|6565.1|6565.1|0
1607676000000|2020-12-11 08:40:00|6594.79|6594.79|6603.43|6603.43|6603.43|6603.43|6590.83|6590.83|0
1607676300000|2020-12-11 08:45:00|6603.92|6603.92|6607.69|6607.69|6620.22|6620.22|6603.43|6603.43|0
1607676600000|2020-12-11 08:50:00|6605.89|6605.89|6603.55|6603.55|6614.34|6614.34|6596.35|6596.35|0
1607676900000|2020-12-11 08:55:00|6607.15|6607.15|6621.32|6621.32|6621.32|6621.32|6607.15|6607.15|0
1607677200000|2020-12-11 09:00:00|6624.91|6624.91|6646.72|6646.72|6646.72|6646.72|6621.32|6621.32|0
1607677500000|2020-12-11 09:05:00|6647.66|6647.66|6644.04|6644.04|6662.25|6662.25|6640.69|6640.69|0
1607677800000|2020-12-11 09:10:00|6647.64|6647.64|6644.31|6644.31|6648.49|6648.49|6642.43|6642.43|0
1607678100000|2020-12-11 09:15:00|6640.72|6640.72|6639.51|6639.51|6643.46|6643.46|6638.25|6638.25|0
1607678400000|2020-12-11 09:20:00|6638.25|6638.25|6623.84|6623.84|6639.34|6639.34|6623.84|6623.84|0
1607678700000|2020-12-11 09:25:00|6623.53|6623.53|6639.31|6639.31|6641.11|6641.11|6623.53|6623.53|0
1607679000000|2020-12-11 09:30:00|6638.81|6638.81|6634.77|6634.77|6642.41|6642.41|6634.77|6634.77|0
1607679300000|2020-12-11 09:35:00|6634.51|6634.51|6633.02|6633.02|6634.82|6634.82|6627.63|6627.63|0
1607679600000|2020-12-11 09:40:00|6632.79|6632.79|6631.83|6631.83|6636.91|6636.91|6631.52|6631.52|0
1607679900000|2020-12-11 09:45:00|6630.03|6630.03|6633.52|6633.52|6634.26|6634.26|6630.03|6630.03|0
1607680200000|2020-12-11 09:50:00|6632.79|6632.79|6619.11|6619.11|6632.79|6632.79|6619.11|6619.11|0
1607680500000|2020-12-11 09:55:00|6613.71|6613.71|6611.83|6611.83|6619.48|6619.48|6607.61|6607.61|0
1607680800000|2020-12-11 10:00:00|6612.01|6612.01|6620.12|6620.12|6620.57|6620.57|6612.01|6612.01|0
1607681100000|2020-12-11 10:05:00|6621.92|6621.92|6628.93|6628.93|6628.93|6628.93|6619.45|6619.45|0
1607681400000|2020-12-11 10:10:00|6630.73|6630.73|6635.92|6635.92|6637.92|6637.92|6627.13|6627.13|0
1607681700000|2020-12-11 10:15:00|6634.12|6634.12|6633.38|6633.38|6638.17|6638.17|6630.53|6630.53|0
1607682000000|2020-12-11 10:20:00|6638.78|6638.78|6652.56|6652.56|6654.15|6654.15|6638.78|6638.78|0
1607682300000|2020-12-11 10:25:00|6656.15|6656.15|6657.27|6657.27|6658.87|6658.87|6654.54|6654.54|0
1607682600000|2020-12-11 10:30:00|6660.87|6660.87|6667.8|6667.8|6668.33|6668.33|6660.87|6660.87|0
1607682900000|2020-12-11 10:35:00|6666|6666|6654.6|6654.6|6666.31|6666.31|6654.6|6654.6|0
1607683200000|2020-12-11 10:40:00|6653.97|6653.97|6639.96|6639.96|6653.97|6653.97|6639.96|6639.96|0
1607683500000|2020-12-11 10:45:00|6639.65|6639.65|6637.44|6637.44|6639.65|6639.65|6633.94|6633.94|0
1607683800000|2020-12-11 10:50:00|6630.25|6630.25|6639.78|6639.78|6639.78|6639.78|6630.25|6630.25|0
1607684100000|2020-12-11 10:55:00|6639.59|6639.59|6628.58|6628.58|6639.78|6639.78|6626.2|6626.2|0
1607684400000|2020-12-11 11:00:00|6626.78|6626.78|6629.11|6629.11|6629.11|6629.11|6626.78|6626.78|0
1607684700000|2020-12-11 11:05:00|6628.48|6628.48|6622.06|6622.06|6629.74|6629.74|6621.97|6621.97|0
1607685000000|2020-12-11 11:10:00|6621.57|6621.57|6625.67|6625.67|6629.44|6629.44|6621.08|6621.08|0
1607685300000|2020-12-11 11:15:00|6625.76|6625.76|6628.79|6628.79|6628.79|6628.79|6625.76|6625.76|0
1607685600000|2020-12-11 11:20:00|6628.61|6628.61|6618.98|6618.98|6628.61|6628.61|6617.5|6617.5|0
1607685900000|2020-12-11 11:25:00|6615.38|6615.38|6600.32|6600.32|6615.38|6615.38|6599.78|6599.78|0
1607686200000|2020-12-11 11:30:00|6598.52|6598.52|6591.09|6591.09|6599.61|6599.61|6589.29|6589.29|0
1607686500000|2020-12-11 11:35:00|6591.71|6591.71|6601.03|6601.03|6601.03|6601.03|6590.32|6590.32|0
1607686800000|2020-12-11 11:40:00|6601.39|6601.39|6606.52|6606.52|6610.53|6610.53|6601.22|6601.22|0
1607687100000|2020-12-11 11:45:00|6606.71|6606.71|6610.62|6610.62|6610.62|6610.62|6604.91|6604.91|0
1607687400000|2020-12-11 11:50:00|6610.53|6610.53|6609.7|6609.7|6614.96|6614.96|6608.73|6608.73|0
1607687700000|2020-12-11 11:55:00|6610.01|6610.01|6611.9|6611.9|6612.3|6612.3|6602.45|6602.45|0
1607688000000|2020-12-11 12:00:00|6615.5|6615.5|6602.41|6602.41|6615.5|6615.5|6602.41|6602.41|0
1607688300000|2020-12-11 12:05:00|6601.78|6601.78|6608.6|6608.6|6612.38|6612.38|6601.78|6601.78|0
1607688600000|2020-12-11 12:10:00|6608.82|6608.82|6624.56|6624.56|6628.16|6628.16|6607.03|6607.03|0
1607688900000|2020-12-11 12:15:00|6628.16|6628.16|6636.98|6636.98|6637.6|6637.6|6626.18|6626.18|0
1607689200000|2020-12-11 12:20:00|6637.22|6637.22|6644.4|6644.4|6645.7|6645.7|6631.58|6631.58|0
1607689500000|2020-12-11 12:25:00|6644.89|6644.89|6656.57|6656.57|6656.57|6656.57|6643.09|6643.09|0
1607689800000|2020-12-11 12:30:00|6658.37|6658.37|6649|6649|6658.37|6658.37|6647.2|6647.2|0
1607690100000|2020-12-11 12:35:00|6650.8|6650.8|6649.83|6649.83|6657.99|6657.99|6646.18|6646.18|0
1607690400000|2020-12-11 12:40:00|6649.91|6649.91|6650.67|6650.67|6651.71|6651.71|6647.08|6647.08|0
1607690700000|2020-12-11 12:45:00|6652.47|6652.47|6664.44|6664.44|6664.98|6664.98|6652.38|6652.38|0
1607691000000|2020-12-11 12:50:00|6668.03|6668.03|6662.81|6662.81|6671.81|6671.81|6657.42|6657.42|0
1607691300000|2020-12-11 12:55:00|6664.61|6664.61|6666.31|6666.31|6669.91|6669.91|6664.61|6664.61|0
1607691600000|2020-12-11 13:00:00|6668.11|6668.11|6676.3|6676.3|6679.72|6679.72|6668.11|6668.11|0
1607691900000|2020-12-11 13:05:00|6676.76|6676.76|6674.85|6674.85|6678.76|6678.76|6672.44|6672.44|0
1607692200000|2020-12-11 13:10:00|6676.65|6676.65|6676.78|6676.78|6676.78|6676.78|6674.67|6674.67|0
1607692500000|2020-12-11 13:15:00|6674.99|6674.99|6670.63|6670.63|6674.99|6674.99|6665.23|6665.23|0
1607692800000|2020-12-11 13:20:00|6668.83|6668.83|6671|6671|6674.14|6674.14|6667.94|6667.94|0
1607693100000|2020-12-11 13:25:00|6671.32|6671.32|6667.95|6667.95|6671.32|6671.32|6665.92|6665.92|0
1607693400000|2020-12-11 13:30:00|6666.15|6666.15|6658.16|6658.16|6672.46|6672.46|6658.16|6658.16|0
1607693700000|2020-12-11 13:35:00|6659.96|6659.96|6654.97|6654.97|6661.75|6661.75|6651.14|6651.14|0
1607694000000|2020-12-11 13:40:00|6655.06|6655.06|6645.39|6645.39|6656.86|6656.86|6645.39|6645.39|0
1607694300000|2020-12-11 13:45:00|6645.07|6645.07|6646.87|6646.87|6648.67|6648.67|6645.07|6645.07|0
1607694600000|2020-12-11 13:50:00|6646.69|6646.69|6649.84|6649.84|6649.84|6649.84|6638.01|6638.01|0
1607694900000|2020-12-11 13:55:00|6649.38|6649.38|6648.3|6648.3|6649.38|6649.38|6638|6638|0
1607695200000|2020-12-11 14:00:00|6644.7|6644.7|6639.43|6639.43|6644.95|6644.95|6637.8|6637.8|0
1607695500000|2020-12-11 14:05:00|6639.79|6639.79|6627.6|6627.6|6639.79|6639.79|6625.89|6625.89|0
1607695800000|2020-12-11 14:10:00|6629.4|6629.4|6634.97|6634.97|6638.75|6638.75|6629.4|6629.4|0
1607696100000|2020-12-11 14:15:00|6636.77|6636.77|6636.32|6636.32|6636.77|6636.77|6632.36|6632.36|0
1607696400000|2020-12-11 14:20:00|6634.52|6634.52|6635.79|6635.79|6641.41|6641.41|6630.3|6630.3|0
1607696700000|2020-12-11 14:25:00|6635.54|6635.54|6634.31|6634.31|6638.6|6638.6|6625.56|6625.56|0
1607697000000|2020-12-11 14:30:00|6634.87|6634.87|6633.98|6633.98|6638.91|6638.91|6628.56|6628.56|0
1607697300000|2020-12-11 14:35:00|6634.96|6634.96|6635.88|6635.88|6640.33|6640.33|6634.3|6634.3|0
1607697600000|2020-12-11 14:40:00|6634.08|6634.08|6624.21|6624.21|6634.45|6634.45|6624.21|6624.21|0
1607697900000|2020-12-11 14:45:00|6623.97|6623.97|6633.3|6633.3|6633.3|6633.3|6623.97|6623.97|0
1607698200000|2020-12-11 14:50:00|6627.9|6627.9|6629.19|6629.19|6638.52|6638.52|6623.9|6623.9|0
1607698500000|2020-12-11 14:55:00|6625.59|6625.59|6636.09|6636.09|6636.81|6636.81|6625.59|6625.59|0
1607698800000|2020-12-11 15:00:00|6636.26|6636.26|6634.62|6634.62|6647.3|6647.3|6634.62|6634.62|0
1607699100000|2020-12-11 15:05:00|6634.38|6634.38|6632.11|6632.11|6639.39|6639.39|6632.11|6632.11|0
1607699400000|2020-12-11 15:10:00|6631.48|6631.48|6626.33|6626.33|6633.52|6633.52|6621.54|6621.54|0
1607699700000|2020-12-11 15:15:00|6628.13|6628.13|6637.3|6637.3|6637.3|6637.3|6628.06|6628.06|0
1607700000000|2020-12-11 15:20:00|6635.5|6635.5|6644.15|6644.15|6644.15|6644.15|6633.7|6633.7|0
1607700300000|2020-12-11 15:25:00|6644.06|6644.06|6633.09|6633.09|6644.06|6644.06|6633.09|6633.09|0
1607700600000|2020-12-11 15:30:00|6633|6633|6635.66|6635.66|6637.46|6637.46|6628.83|6628.83|0
1607700900000|2020-12-11 15:35:00|6633.87|6633.87|6621.5|6621.5|6633.87|6633.87|6618.44|6618.44|0
1607701200000|2020-12-11 15:40:00|6619.7|6619.7|6608.14|6608.14|6624.92|6624.92|6608.14|6608.14|0
1607701500000|2020-12-11 15:45:00|6607.77|6607.77|6604.44|6604.44|6611.37|6611.37|6604.22|6604.22|0
1607701800000|2020-12-11 15:50:00|6604.26|6604.26|6612.67|6612.67|6612.67|6612.67|6604.26|6604.26|0
1607702100000|2020-12-11 15:55:00|6614.47|6614.47|6608.04|6608.04|6614.79|6614.79|6603.43|6603.43|0
1607702400000|2020-12-11 16:00:00|6607.73|6607.73|6617.67|6617.67|6618.66|6618.66|6607.42|6607.42|0
1607702700000|2020-12-11 16:05:00|6617.91|6617.91|6629.6|6629.6|6633.44|6633.44|6617.91|6617.91|0
1607703000000|2020-12-11 16:10:00|6631.4|6631.4|6624.12|6624.12|6631.4|6631.4|6621.51|6621.51|0
1607703300000|2020-12-11 16:15:00|6624.21|6624.21|6621.39|6621.39|6624.21|6624.21|6618.65|6618.65|0
1607703600000|2020-12-11 16:20:00|6619.6|6619.6|6610.74|6610.74|6619.6|6619.6|6610.49|6610.49|0
1607703900000|2020-12-11 16:25:00|6612.53|6612.53|6606.04|6606.04|6617.7|6617.7|6603.92|6603.92|0
1607933700000|2020-12-14 08:15:00|6722.13|6722.13|6713.21|6713.21|6723.42|6723.42|6712.86|6712.86|0
1607934000000|2020-12-14 08:20:00|6713.12|6713.12|6691.06|6691.06|6714.35|6714.35|6688.99|6688.99|0
1607934300000|2020-12-14 08:25:00|6683.87|6683.87|6687.42|6687.42|6687.42|6687.42|6683.24|6683.24|0
1607934600000|2020-12-14 08:30:00|6689.3|6689.3|6691.23|6691.23|6694.99|6694.99|6687.5|6687.5|0
1607934900000|2020-12-14 08:35:00|6691.48|6691.48|6702.94|6702.94|6708.25|6708.25|6687.31|6687.31|0
1607935200000|2020-12-14 08:40:00|6703.21|6703.21|6694.12|6694.12|6708.54|6708.54|6693.62|6693.62|0
1607935500000|2020-12-14 08:45:00|6683.32|6683.32|6686.54|6686.54|6686.54|6686.54|6679.17|6679.17|0
1607935800000|2020-12-14 08:50:00|6686.09|6686.09|6686.09|6686.09|6686.09|6686.09|6682.49|6682.49|0
1607936100000|2020-12-14 08:55:00|6684.29|6684.29|6689.67|6689.67|6689.67|6689.67|6682.8|6682.8|0
1607936400000|2020-12-14 09:00:00|6690.3|6690.3|6689.34|6689.34|6697.52|6697.52|6688.84|6688.84|0
1607936700000|2020-12-14 09:05:00|6694.73|6694.73|6697.09|6697.09|6701.93|6701.93|6693.08|6693.08|0
1607937000000|2020-12-14 09:10:00|6696.46|6696.46|6691.83|6691.83|6696.46|6696.46|6690.75|6690.75|0
1607937300000|2020-12-14 09:15:00|6692.15|6692.15|6697.15|6697.15|6697.15|6697.15|6690.18|6690.18|0
1607937600000|2020-12-14 09:20:00|6697.46|6697.46|6692.31|6692.31|6697.46|6697.46|6690.59|6690.59|0
1607937900000|2020-12-14 09:25:00|6692.56|6692.56|6692.03|6692.03|6693.05|6693.05|6690.76|6690.76|0
1607938200000|2020-12-14 09:30:00|6691.59|6691.59|6691.44|6691.44|6693.24|6693.24|6687.48|6687.48|0
1607938500000|2020-12-14 09:35:00|6695.04|6695.04|6717.12|6717.12|6717.76|6717.76|6693.48|6693.48|0
1607938800000|2020-12-14 09:40:00|6718.1|6718.1|6718.5|6718.5|6719.09|6719.09|6715|6715|0
1607939100000|2020-12-14 09:45:00|6718.69|6718.69|6709.16|6709.16|6721.48|6721.48|6708.93|6708.93|0
1607939400000|2020-12-14 09:50:00|6710.96|6710.96|6709.02|6709.02|6711.31|6711.31|6707.22|6707.22|0
1607939700000|2020-12-14 09:55:00|6708.84|6708.84|6716.35|6716.35|6716.98|6716.98|6708.21|6708.21|0
1607940000000|2020-12-14 10:00:00|6716.26|6716.26|6701.87|6701.87|6716.26|6716.26|6700.07|6700.07|0
1607940300000|2020-12-14 10:05:00|6700.07|6700.07|6706.76|6706.76|6710.36|6710.36|6699.08|6699.08|0
1607940600000|2020-12-14 10:10:00|6708.56|6708.56|6708.57|6708.57|6708.57|6708.57|6703.94|6703.94|0
1607940900000|2020-12-14 10:15:00|6708.66|6708.66|6706.27|6706.27|6713.01|6713.01|6706.27|6706.27|0
1607941200000|2020-12-14 10:20:00|6706.18|6706.18|6707.17|6707.17|6707.17|6707.17|6706|6706|0
1607941500000|2020-12-14 10:25:00|6707.35|6707.35|6712.81|6712.81|6714.61|6714.61|6707.35|6707.35|0
1607941800000|2020-12-14 10:30:00|6713.75|6713.75|6717.54|6717.54|6720.95|6720.95|6713.75|6713.75|0
1607942100000|2020-12-14 10:35:00|6715.74|6715.74|6718.94|6718.94|6721.86|6721.86|6715.74|6715.74|0
1607942400000|2020-12-14 10:40:00|6720.74|6720.74|6713.99|6713.99|6722.45|6722.45|6713.99|6713.99|0
1607942700000|2020-12-14 10:45:00|6713.9|6713.9|6721.58|6721.58|6721.58|6721.58|6713.55|6713.55|0
1607943000000|2020-12-14 10:50:00|6717.98|6717.98|6715.95|6715.95|6718.61|6718.61|6715.95|6715.95|0
1607943300000|2020-12-14 10:55:00|6717.75|6717.75|6722.8|6722.8|6722.8|6722.8|6715.86|6715.86|0
1607943600000|2020-12-14 11:00:00|6722.3|6722.3|6721.45|6721.45|6723.3|6723.3|6717.81|6717.81|0
1607943900000|2020-12-14 11:05:00|6723.25|6723.25|6734.23|6734.23|6736.03|6736.03|6722.26|6722.26|0
1607944200000|2020-12-14 11:10:00|6737.83|6737.83|6751.46|6751.46|6755.5|6755.5|6737.83|6737.83|0
1607944500000|2020-12-14 11:15:00|6751.28|6751.28|6757.68|6757.68|6757.68|6757.68|6750.97|6750.97|0
1607944800000|2020-12-14 11:20:00|6758.21|6758.21|6749.58|6749.58|6762.03|6762.03|6749.26|6749.26|0
1607945100000|2020-12-14 11:25:00|6749.89|6749.89|6749.13|6749.13|6752.73|6752.73|6747.33|6747.33|0
1607945400000|2020-12-14 11:30:00|6754.53|6754.53|6756.64|6756.64|6757.95|6757.95|6753.41|6753.41|0
1607945700000|2020-12-14 11:35:00|6757.13|6757.13|6753.02|6753.02|6758.12|6758.12|6752.72|6752.72|0
1607946000000|2020-12-14 11:40:00|6753.7|6753.7|6756.5|6756.5|6756.5|6756.5|6750.47|6750.47|0
1607946300000|2020-12-14 11:45:00|6756.31|6756.31|6757.89|6757.89|6766.12|6766.12|6756.13|6756.13|0
1607946600000|2020-12-14 11:50:00|6757.4|6757.4|6761.57|6761.57|6763.78|6763.78|6757.4|6757.4|0
1607946900000|2020-12-14 11:55:00|6759.77|6759.77|6759.73|6759.73|6763.41|6763.41|6759.24|6759.24|0
1607947200000|2020-12-14 12:00:00|6757.93|6757.93|6749.04|6749.04|6758.91|6758.91|6748.12|6748.12|0
1607947500000|2020-12-14 12:05:00|6745.45|6745.45|6747.41|6747.41|6754.44|6754.44|6745.45|6745.45|0
1607947800000|2020-12-14 12:10:00|6749.21|6749.21|6739.23|6739.23|6751.01|6751.01|6739.23|6739.23|0
1607948100000|2020-12-14 12:15:00|6737.43|6737.43|6735.63|6735.63|6737.43|6737.43|6735.63|6735.63|0
1607948400000|2020-12-14 12:20:00|6737.43|6737.43|6740.36|6740.36|6740.36|6740.36|6734.97|6734.97|0
1607948700000|2020-12-14 12:25:00|6740.13|6740.13|6738.25|6738.25|6740.13|6740.13|6738.25|6738.25|0
1607949000000|2020-12-14 12:30:00|6737.88|6737.88|6738.14|6738.14|6740.12|6740.12|6737.7|6737.7|0
1607949300000|2020-12-14 12:35:00|6729.15|6729.15|6733.15|6733.15|6733.15|6733.15|6727.35|6727.35|0
1607949600000|2020-12-14 12:40:00|6734.13|6734.13|6734.8|6734.8|6736.91|6736.91|6733|6733|0
1607949900000|2020-12-14 12:45:00|6733|6733|6741.49|6741.49|6745.08|6745.08|6733|6733|0
1607950200000|2020-12-14 12:50:00|6741.66|6741.66|6742.52|6742.52|6742.83|6742.83|6740.72|6740.72|0
1607950500000|2020-12-14 12:55:00|6738.92|6738.92|6744.98|6744.98|6744.98|6744.98|6738.92|6738.92|0
1607950800000|2020-12-14 13:00:00|6746.78|6746.78|6747.62|6747.62|6754.99|6754.99|6746.78|6746.78|0
1607951100000|2020-12-14 13:05:00|6749.42|6749.42|6752.56|6752.56|6753.68|6753.68|6749.42|6749.42|0
1607951400000|2020-12-14 13:10:00|6751.08|6751.08|6738.49|6738.49|6751.08|6751.08|6738.49|6738.49|0
1607951700000|2020-12-14 13:15:00|6738.99|6738.99|6732.5|6732.5|6740.24|6740.24|6729.08|6729.08|0
1607952000000|2020-12-14 13:20:00|6727.11|6727.11|6732.1|6732.1|6733.08|6733.08|6727.11|6727.11|0
1607952300000|2020-12-14 13:25:00|6731.61|6731.61|6738.18|6738.18|6739.16|6739.16|6731.61|6731.61|0
1607952600000|2020-12-14 13:30:00|6738.36|6738.36|6733.27|6733.27|6739.3|6739.3|6733.27|6733.27|0
1607952900000|2020-12-14 13:35:00|6731.47|6731.47|6729.36|6729.36|6732.96|6732.96|6728.83|6728.83|0
1607953200000|2020-12-14 13:40:00|6727.56|6727.56|6729.04|6729.04|6729.04|6729.04|6727.56|6727.56|0
1607953500000|2020-12-14 13:45:00|6728.86|6728.86|6724.24|6724.24|6729.81|6729.81|6724.06|6724.06|0
1607953800000|2020-12-14 13:50:00|6724.73|6724.73|6727.47|6727.47|6727.47|6727.47|6723.87|6723.87|0
1607954100000|2020-12-14 13:55:00|6731.07|6731.07|6733.9|6733.9|6739.75|6739.75|6730.75|6730.75|0
1607954400000|2020-12-14 14:00:00|6734.12|6734.12|6730.35|6730.35|6734.12|6734.12|6730.35|6730.35|0
1607954700000|2020-12-14 14:05:00|6730.12|6730.12|6725.62|6725.62|6730.3|6730.3|6725.62|6725.62|0
1607955000000|2020-12-14 14:10:00|6727.42|6727.42|6725.93|6725.93|6731.01|6731.01|6725.2|6725.2|0
1607955300000|2020-12-14 14:15:00|6727.73|6727.73|6727.24|6727.24|6727.73|6727.73|6727.24|6727.24|0
1607955600000|2020-12-14 14:20:00|6723.64|6723.64|6720.04|6720.04|6725.44|6725.44|6720.04|6720.04|0
1607955900000|2020-12-14 14:25:00|6719.6|6719.6|6706.54|6706.54|6719.6|6719.6|6706.54|6706.54|0
1607956200000|2020-12-14 14:30:00|6704.74|6704.74|6698.67|6698.67|6717.6|6717.6|6698.04|6698.04|0
1607956500000|2020-12-14 14:35:00|6689.68|6689.68|6702.81|6702.81|6705.87|6705.87|6689.68|6689.68|0
1607956800000|2020-12-14 14:40:00|6702.26|6702.26|6681.96|6681.96|6702.49|6702.49|6681.96|6681.96|0
1607957100000|2020-12-14 14:45:00|6681.6|6681.6|6674.3|6674.3|6682.23|6682.23|6672.5|6672.5|0
1607957400000|2020-12-14 14:50:00|6673.94|6673.94|6660.5|6660.5|6674.08|6674.08|6658.7|6658.7|0
1607957700000|2020-12-14 14:55:00|6665.89|6665.89|6659.49|6659.49|6671.38|6671.38|6659.49|6659.49|0
1607958000000|2020-12-14 15:00:00|6652.29|6652.29|6652.43|6652.43|6655.89|6655.89|6645.01|6645.01|0
1607958300000|2020-12-14 15:05:00|6652.52|6652.52|6663.54|6663.54|6665.7|6665.7|6645.91|6645.91|0
1607958600000|2020-12-14 15:10:00|6663.45|6663.45|6667.58|6667.58|6667.58|6667.58|6655.54|6655.54|0
1607958900000|2020-12-14 15:15:00|6663.98|6663.98|6672.16|6672.16|6682.06|6682.06|6663.98|6663.98|0
1607959200000|2020-12-14 15:20:00|6670.37|6670.37|6666.45|6666.45|6672.16|6672.16|6664.65|6664.65|0
1607959500000|2020-12-14 15:25:00|6664.65|6664.65|6670.45|6670.45|6670.45|6670.45|6659.03|6659.03|0
1607959800000|2020-12-14 15:30:00|6670.63|6670.63|6681.82|6681.82|6682.44|6682.44|6670.63|6670.63|0
1607960100000|2020-12-14 15:35:00|6680.02|6680.02|6677.9|6677.9|6681.82|6681.82|6676.28|6676.28|0
1607960400000|2020-12-14 15:40:00|6676.1|6676.1|6676.1|6676.1|6679.92|6679.92|6675.83|6675.83|0
1607960700000|2020-12-14 15:45:00|6677.9|6677.9|6678.41|6678.41|6680.15|6680.15|6672.6|6672.6|0
1607961000000|2020-12-14 15:50:00|6676.61|6676.61|6673.73|6673.73|6676.61|6676.61|6668.29|6668.29|0
1607961300000|2020-12-14 15:55:00|6675.53|6675.53|6671.39|6671.39|6679.45|6679.45|6671.39|6671.39|0
1607961600000|2020-12-14 16:00:00|6671.3|6671.3|6668.47|6668.47|6671.3|6671.3|6666.4|6666.4|0
1607961900000|2020-12-14 16:05:00|6666.68|6666.68|6672.56|6672.56|6681.55|6681.55|6663.08|6663.08|0
1607962200000|2020-12-14 16:10:00|6670.76|6670.76|6675.98|6675.98|6675.98|6675.98|6670.76|6670.76|0
1607962500000|2020-12-14 16:15:00|6674.18|6674.18|6675.99|6675.99|6679.11|6679.11|6674.09|6674.09|0
1607962800000|2020-12-14 16:20:00|6675.54|6675.54|6678.95|6678.95|6684.45|6684.45|6675.45|6675.45|0
1607963100000|2020-12-14 16:25:00|6678.64|6678.64|6659.92|6659.92|6686.06|6686.06|6659.92|6659.92|0
1608020100000|2020-12-15 08:15:00|6670.82|6670.82|6672.54|6672.54|6672.54|6672.54|6659.4|6659.4|0
1608020400000|2020-12-15 08:20:00|6672.63|6672.63|6676.41|6676.41|6683.6|6683.6|6672.63|6672.63|0
1608020700000|2020-12-15 08:25:00|6685.4|6685.4|6680.24|6680.24|6685.4|6685.4|6678.61|6678.61|0
1608021000000|2020-12-15 08:30:00|6680.42|6680.42|6691.59|6691.59|6695.37|6695.37|6680.1|6680.1|0
1608021300000|2020-12-15 08:35:00|6691.96|6691.96|6680.81|6680.81|6692.59|6692.59|6675.41|6675.41|0
1608021600000|2020-12-15 08:40:00|6680.99|6680.99|6681.43|6681.43|6681.73|6681.73|6662.66|6662.66|0
1608021900000|2020-12-15 08:45:00|6683.23|6683.23|6673.42|6673.42|6683.23|6683.23|6671.62|6671.62|0
1608022200000|2020-12-15 08:50:00|6669.82|6669.82|6682.63|6682.63|6683.39|6683.39|6669.82|6669.82|0
1608022500000|2020-12-15 08:55:00|6684.43|6684.43|6698.91|6698.91|6698.91|6698.91|6684.43|6684.43|0
1608022800000|2020-12-15 09:00:00|6697.11|6697.11|6694.67|6694.67|6700.71|6700.71|6694.67|6694.67|0
1608023100000|2020-12-15 09:05:00|6691.07|6691.07|6691.07|6691.07|6703.67|6703.67|6691.07|6691.07|0
1608023400000|2020-12-15 09:10:00|6692.87|6692.87|6685.81|6685.81|6692.87|6692.87|6685.81|6685.81|0
1608023700000|2020-12-15 09:15:00|6687.61|6687.61|6685.99|6685.99|6691.21|6691.21|6685.64|6685.64|0
1608024000000|2020-12-15 09:20:00|6687.79|6687.79|6693.6|6693.6|6693.6|6693.6|6685.99|6685.99|0
1608024300000|2020-12-15 09:25:00|6694.28|6694.28|6689.07|6689.07|6694.28|6694.28|6686.82|6686.82|0
1608024600000|2020-12-15 09:30:00|6692.67|6692.67|6697.62|6697.62|6699.42|6699.42|6691.2|6691.2|0
1608024900000|2020-12-15 09:35:00|6695.82|6695.82|6699.42|6699.42|6699.42|6699.42|6695.82|6695.82|0
1608025200000|2020-12-15 09:40:00|6701.22|6701.22|6700.4|6700.4|6701.22|6701.22|6695|6695|0
1608025500000|2020-12-15 09:45:00|6704|6704|6705.61|6705.61|6705.8|6705.8|6703.82|6703.82|0
1608025800000|2020-12-15 09:50:00|6702.02|6702.02|6697.21|6697.21|6702.87|6702.87|6697.21|6697.21|0
1608026100000|2020-12-15 09:55:00|6699.01|6699.01|6694.99|6694.99|6699.01|6699.01|6693.16|6693.16|0
1608026400000|2020-12-15 10:00:00|6693.2|6693.2|6682.89|6682.89|6693.2|6693.2|6682.4|6682.4|0
1608026700000|2020-12-15 10:05:00|6684.69|6684.69|6679.3|6679.3|6684.69|6684.69|6677.5|6677.5|0
1608027000000|2020-12-15 10:10:00|6681.09|6681.09|6686.22|6686.22|6686.22|6686.22|6681.09|6681.09|0
1608027300000|2020-12-15 10:15:00|6686.84|6686.84|6688|6688|6692.24|6692.24|6681.17|6681.17|0
1608027600000|2020-12-15 10:20:00|6684.4|6684.4|6682.6|6682.6|6684.4|6684.4|6677.21|6677.21|0
1608027900000|2020-12-15 10:25:00|6680.81|6680.81|6678.87|6678.87|6682.6|6682.6|6676.89|6676.89|0
1608028200000|2020-12-15 10:30:00|6671.67|6671.67|6684.07|6684.07|6684.07|6684.07|6669.96|6669.96|0
1608028500000|2020-12-15 10:35:00|6684.25|6684.25|6696.97|6696.97|6698.77|6698.77|6684.25|6684.25|0
1608028800000|2020-12-15 10:40:00|6698.77|6698.77|6695.98|6695.98|6707.77|6707.77|6695.98|6695.98|0
1608029100000|2020-12-15 10:45:00|6696.66|6696.66|6694.64|6694.64|6698.69|6698.69|6687.89|6687.89|0
1608029400000|2020-12-15 10:50:00|6692.84|6692.84|6691.81|6691.81|6693.52|6693.52|6684.61|6684.61|0
1608029700000|2020-12-15 10:55:00|6686.41|6686.41|6676.16|6676.16|6688.21|6688.21|6676.16|6676.16|0
1608030000000|2020-12-15 11:00:00|6676.47|6676.47|6664.07|6664.07|6677.61|6677.61|6663.22|6663.22|0
1608030300000|2020-12-15 11:05:00|6660.48|6660.48|6657.14|6657.14|6665.87|6665.87|6654.03|6654.03|0
1608030600000|2020-12-15 11:10:00|6656.68|6656.68|6652.68|6652.68|6658.48|6658.48|6650.97|6650.97|0
1608030900000|2020-12-15 11:15:00|6654.48|6654.48|6650.88|6650.88|6658.08|6658.08|6650.88|6650.88|0
1608031200000|2020-12-15 11:20:00|6649.08|6649.08|6645.22|6645.22|6650.88|6650.88|6643.42|6643.42|0
1608031500000|2020-12-15 11:25:00|6643.42|6643.42|6638.25|6638.25|6643.42|6643.42|6636.76|6636.76|0
1608031800000|2020-12-15 11:30:00|6636.45|6636.45|6633.75|6633.75|6641.36|6641.36|6631.96|6631.96|0
1608032100000|2020-12-15 11:35:00|6635.55|6635.55|6630.26|6630.26|6636.6|6636.6|6629.44|6629.44|0
1608032400000|2020-12-15 11:40:00|6630.75|6630.75|6627.99|6627.99|6636.99|6636.99|6626.2|6626.2|0
1608032700000|2020-12-15 11:45:00|6627.5|6627.5|6623.55|6623.55|6627.5|6627.5|6621.75|6621.75|0
1608033000000|2020-12-15 11:50:00|6625.35|6625.35|6629.3|6629.3|6633.39|6633.39|6623.25|6623.25|0
1608033300000|2020-12-15 11:55:00|6631.1|6631.1|6627.86|6627.86|6635.05|6635.05|6627.86|6627.86|0
1608033600000|2020-12-15 12:00:00|6629.66|6629.66|6638.92|6638.92|6638.92|6638.92|6629.66|6629.66|0
1608033900000|2020-12-15 12:05:00|6638.42|6638.42|6639.73|6639.73|6639.73|6639.73|6636.95|6636.95|0
1608034200000|2020-12-15 12:10:00|6640.71|6640.71|6632.75|6632.75|6641.21|6641.21|6630.41|6630.41|0
1608034500000|2020-12-15 12:15:00|6630.96|6630.96|6619.94|6619.94|6630.96|6630.96|6619.94|6619.94|0
1608034800000|2020-12-15 12:20:00|6619.76|6619.76|6618.36|6618.36|6620.16|6620.16|6616.47|6616.47|0
1608035100000|2020-12-15 12:25:00|6614.76|6614.76|6616.56|6616.56|6620.16|6620.16|6614.76|6614.76|0
1608035400000|2020-12-15 12:30:00|6614.76|6614.76|6612.5|6612.5|6615.75|6615.75|6611.66|6611.66|0
1608035700000|2020-12-15 12:35:00|6612.82|6612.82|6612.51|6612.51|6616.11|6616.11|6612.5|6612.5|0
1608036000000|2020-12-15 12:40:00|6612.33|6612.33|6604.34|6604.34|6614.5|6614.5|6604.34|6604.34|0
1608036300000|2020-12-15 12:45:00|6604.02|6604.02|6603.36|6603.36|6605.73|6605.73|6597.87|6597.87|0
1608036600000|2020-12-15 12:50:00|6605.15|6605.15|6609.82|6609.82|6617.75|6617.75|6605.15|6605.15|0
1608036900000|2020-12-15 12:55:00|6610.31|6610.31|6615.7|6615.7|6619.3|6619.3|6610.31|6610.31|0
1608037200000|2020-12-15 13:00:00|6613.91|6613.91|6617.72|6617.72|6617.72|6617.72|6613.41|6613.41|0
1608037500000|2020-12-15 13:05:00|6617.95|6617.95|6620.38|6620.38|6620.38|6620.38|6615.92|6615.92|0
1608037800000|2020-12-15 13:10:00|6622.18|6622.18|6618.31|6618.31|6627.8|6627.8|6618.13|6618.13|0
1608038100000|2020-12-15 13:15:00|6620.11|6620.11|6629.1|6629.1|6629.29|6629.29|6620.11|6620.11|0
1608038400000|2020-12-15 13:20:00|6629.46|6629.46|6631.09|6631.09|6633.06|6633.06|6624.06|6624.06|0
1608038700000|2020-12-15 13:25:00|6632.88|6632.88|6640.25|6640.25|6640.25|6640.25|6628.3|6628.3|0
1608039000000|2020-12-15 13:30:00|6642.05|6642.05|6648.12|6648.12|6655.14|6655.14|6640.25|6640.25|0
1608039300000|2020-12-15 13:35:00|6649.92|6649.92|6642.72|6642.72|6649.92|6649.92|6640.92|6640.92|0
1608039600000|2020-12-15 13:40:00|6640.92|6640.92|6631.03|6631.03|6648.12|6648.12|6631.03|6631.03|0
1608039900000|2020-12-15 13:45:00|6630.53|6630.53|6639.2|6639.2|6639.2|6639.2|6630.53|6630.53|0
1608040200000|2020-12-15 13:50:00|6641|6641|6644.6|6644.6|6644.6|6644.6|6641|6641|0
1608040500000|2020-12-15 13:55:00|6645.09|6645.09|6638.45|6638.45|6646.89|6646.89|6638.45|6638.45|0
1608040800000|2020-12-15 14:00:00|6640.25|6640.25|6646.33|6646.33|6646.33|6646.33|6640.25|6640.25|0
1608041100000|2020-12-15 14:05:00|6644.53|6644.53|6639.27|6639.27|6647|6647|6639.27|6639.27|0
1608041400000|2020-12-15 14:10:00|6637.47|6637.47|6639.27|6639.27|6642.87|6642.87|6635.68|6635.68|0
1608041700000|2020-12-15 14:15:00|6639.73|6639.73|6633.93|6633.93|6641.53|6641.53|6633.7|6633.7|0
1608042000000|2020-12-15 14:20:00|6635.73|6635.73|6635.55|6635.55|6641.13|6641.13|6633.93|6633.93|0
1608042300000|2020-12-15 14:25:00|6635.74|6635.74|6640.2|6640.2|6643.8|6643.8|6632.32|6632.32|0
1608042600000|2020-12-15 14:30:00|6642|6642|6636.79|6636.79|6643.8|6643.8|6633.01|6633.01|0
1608042900000|2020-12-15 14:35:00|6634.99|6634.99|6641.64|6641.64|6645.06|6645.06|6634.99|6634.99|0
1608043200000|2020-12-15 14:40:00|6643.44|6643.44|6633.33|6633.33|6644.02|6644.02|6633.33|6633.33|0
1608043500000|2020-12-15 14:45:00|6631.53|6631.53|6625.68|6625.68|6633.33|6633.33|6621.73|6621.73|0
1608043800000|2020-12-15 14:50:00|6625.37|6625.37|6632.6|6632.6|6634.4|6634.4|6625.37|6625.37|0
1608044100000|2020-12-15 14:55:00|6632.78|6632.78|6645.29|6645.29|6648.3|6648.3|6632.78|6632.78|0
1608044400000|2020-12-15 15:00:00|6644.8|6644.8|6641.68|6641.68|6650.69|6650.69|6641.14|6641.14|0
1608044700000|2020-12-15 15:05:00|6643.47|6643.47|6649.68|6649.68|6650.36|6650.36|6643.47|6643.47|0
1608045000000|2020-12-15 15:10:00|6647.88|6647.88|6645.91|6645.91|6650.36|6650.36|6644.61|6644.61|0
1608045300000|2020-12-15 15:15:00|6645.23|6645.23|6651.24|6651.24|6654.66|6654.66|6645.23|6645.23|0
1608045600000|2020-12-15 15:20:00|6651.06|6651.06|6650.49|6650.49|6654.89|6654.89|6649.27|6649.27|0
1608045900000|2020-12-15 15:25:00|6652.29|6652.29|6650.35|6650.35|6652.29|6652.29|6646.26|6646.26|0
1608046200000|2020-12-15 15:30:00|6646.75|6646.75|6653.67|6653.67|6655.92|6655.92|6646.75|6646.75|0
1608046500000|2020-12-15 15:35:00|6653.49|6653.49|6649.95|6649.95|6657.09|6657.09|6648.15|6648.15|0
1608046800000|2020-12-15 15:40:00|6651.75|6651.75|6658.05|6658.05|6661.28|6661.28|6651.75|6651.75|0
1608047100000|2020-12-15 15:45:00|6658.54|6658.54|6673.57|6673.57|6673.57|6673.57|6658.54|6658.54|0
1608047400000|2020-12-15 15:50:00|6671.77|6671.77|6668.98|6668.98|6672.35|6672.35|6668.76|6668.76|0
1608047700000|2020-12-15 15:55:00|6669.16|6669.16|6668.76|6668.76|6670.96|6670.96|6667.36|6667.36|0
1608048000000|2020-12-15 16:00:00|6670.55|6670.55|6658.67|6658.67|6670.55|6670.55|6655.07|6655.07|0
1608048300000|2020-12-15 16:05:00|6659.13|6659.13|6671.27|6671.27|6671.5|6671.5|6654.49|6654.49|0
1608048600000|2020-12-15 16:10:00|6674.87|6674.87|6679.69|6679.69|6683.54|6683.54|6672.25|6672.25|0
1608048900000|2020-12-15 16:15:00|6679.46|6679.46|6691.13|6691.13|6691.13|6691.13|6674.1|6674.1|0
1608049200000|2020-12-15 16:20:00|6690.95|6690.95|6691.09|6691.09|6693.16|6693.16|6689.11|6689.11|0
1608049500000|2020-12-15 16:25:00|6691.72|6691.72|6697.56|6697.56|6699.04|6699.04|6685.58|6685.58|0
1608106500000|2020-12-16 08:15:00|6761.21|6761.21|6784.64|6784.64|6784.64|6784.64|6761.21|6761.21|0
1608106800000|2020-12-16 08:20:00|6782.84|6782.84|6769.81|6769.81|6782.84|6782.84|6769.81|6769.81|0
1608107100000|2020-12-16 08:25:00|6769.35|6769.35|6774.39|6774.39|6774.89|6774.89|6765.76|6765.76|0
1608107400000|2020-12-16 08:30:00|6776.19|6776.19|6779.04|6779.04|6779.69|6779.69|6770.03|6770.03|0
1608107700000|2020-12-16 08:35:00|6777.24|6777.24|6773.54|6773.54|6778.38|6778.38|6766.35|6766.35|0
1608108000000|2020-12-16 08:40:00|6777.14|6777.14|6773.68|6773.68|6778.94|6778.94|6766.49|6766.49|0
1608108300000|2020-12-16 08:45:00|6773.87|6773.87|6789.95|6789.95|6790.55|6790.55|6772.21|6772.21|0
1608108600000|2020-12-16 08:50:00|6790.32|6790.32|6790.76|6790.76|6792.12|6792.12|6776.36|6776.36|0
1608108900000|2020-12-16 08:55:00|6790.3|6790.3|6771.59|6771.59|6790.3|6790.3|6769.79|6769.79|0
1608109200000|2020-12-16 09:00:00|6770.46|6770.46|6768.43|6768.43|6770.46|6770.46|6757.45|6757.45|0
1608109500000|2020-12-16 09:05:00|6768.25|6768.25|6780.84|6780.84|6780.84|6780.84|6768.25|6768.25|0
1608109800000|2020-12-16 09:10:00|6780.52|6780.52|6778.41|6778.41|6780.52|6780.52|6776.12|6776.12|0
1608110100000|2020-12-16 09:15:00|6783.81|6783.81|6781.02|6781.02|6783.81|6783.81|6775.62|6775.62|0
1608110400000|2020-12-16 09:20:00|6779.22|6779.22|6784.1|6784.1|6785.24|6785.24|6779.22|6779.22|0
1608110700000|2020-12-16 09:25:00|6782.3|6782.3|6792.78|6792.78|6792.78|6792.78|6782.3|6782.3|0
1608111000000|2020-12-16 09:30:00|6794.58|6794.58|6800.79|6800.79|6801.1|6801.1|6793.95|6793.95|0
1608111300000|2020-12-16 09:35:00|6797.19|6797.19|6799.17|6799.17|6802.77|6802.77|6793.59|6793.59|0
1608111600000|2020-12-16 09:40:00|6799.54|6799.54|6805.92|6805.92|6808.12|6808.12|6799.54|6799.54|0
1608111900000|2020-12-16 09:45:00|6802.33|6802.33|6805.36|6805.36|6805.36|6805.36|6790.97|6790.97|0
1608112200000|2020-12-16 09:50:00|6810.76|6810.76|6806.02|6806.02|6814.13|6814.13|6806.02|6806.02|0
1608112500000|2020-12-16 09:55:00|6806.2|6806.2|6810.96|6810.96|6818.8|6818.8|6806.2|6806.2|0
1608112800000|2020-12-16 10:00:00|6812.76|6812.76|6812.74|6812.74|6814.71|6814.71|6805.62|6805.62|0
1608113100000|2020-12-16 10:05:00|6816.33|6816.33|6810.99|6810.99|6823.53|6823.53|6809.05|6809.05|0
1608113400000|2020-12-16 10:10:00|6811.3|6811.3|6809.5|6809.5|6817.01|6817.01|6809.5|6809.5|0
1608113700000|2020-12-16 10:15:00|6809.15|6809.15|6807.31|6807.31|6811.26|6811.26|6807.31|6807.31|0
1608114000000|2020-12-16 10:20:00|6806.68|6806.68|6803.12|6803.12|6806.68|6806.68|6799.17|6799.17|0
1608114300000|2020-12-16 10:25:00|6804.92|6804.92|6809|6809|6809|6809|6803.16|6803.16|0
1608114600000|2020-12-16 10:30:00|6807.2|6807.2|6800.41|6800.41|6807.38|6807.38|6800.41|6800.41|0
1608114900000|2020-12-16 10:35:00|6798.62|6798.62|6808.78|6808.78|6808.78|6808.78|6798.62|6798.62|0
1608115200000|2020-12-16 10:40:00|6806.98|6806.98|6821.13|6821.13|6821.13|6821.13|6803.82|6803.82|0
1608115500000|2020-12-16 10:45:00|6820.6|6820.6|6825.31|6825.31|6827.79|6827.79|6820.6|6820.6|0
1608115800000|2020-12-16 10:50:00|6827.11|6827.11|6814.7|6814.7|6827.11|6827.11|6814.7|6814.7|0
1608116100000|2020-12-16 10:55:00|6816.5|6816.5|6830.09|6830.09|6830.09|6830.09|6816.5|6816.5|0
1608116400000|2020-12-16 11:00:00|6830.72|6830.72|6833.01|6833.01|6834.81|6834.81|6830.72|6830.72|0
1608116700000|2020-12-16 11:05:00|6833.19|6833.19|6837.59|6837.59|6840.88|6840.88|6833.19|6833.19|0
1608117000000|2020-12-16 11:10:00|6830.4|6830.4|6835.98|6835.98|6835.98|6835.98|6825|6825|0
1608117300000|2020-12-16 11:15:00|6836.61|6836.61|6836.97|6836.97|6837.78|6837.78|6835.98|6835.98|0
1608117600000|2020-12-16 11:20:00|6833.37|6833.37|6835.39|6835.39|6835.39|6835.39|6831.79|6831.79|0
1608117900000|2020-12-16 11:25:00|6837.18|6837.18|6834|6834|6839.52|6839.52|6832.2|6832.2|0
1608118200000|2020-12-16 11:30:00|6832.2|6832.2|6825.85|6825.85|6832.51|6832.51|6823.52|6823.52|0
1608118500000|2020-12-16 11:35:00|6824.05|6824.05|6822.45|6822.45|6824.05|6824.05|6817.3|6817.3|0
1608118800000|2020-12-16 11:40:00|6817.05|6817.05|6807.83|6807.83|6817.05|6817.05|6807.83|6807.83|0
1608119100000|2020-12-16 11:45:00|6808.02|6808.02|6806.13|6806.13|6809.6|6809.6|6805.82|6805.82|0
1608119400000|2020-12-16 11:50:00|6804.33|6804.33|6801.36|6801.36|6808.24|6808.24|6801.05|6801.05|0
1608119700000|2020-12-16 11:55:00|6803.16|6803.16|6803.48|6803.48|6806.9|6806.9|6799.7|6799.7|0
1608120000000|2020-12-16 12:00:00|6801.68|6801.68|6786.38|6786.38|6801.68|6801.68|6763.9|6763.9|0
1608120300000|2020-12-16 12:05:00|6786.73|6786.73|6787.41|6787.41|6790.33|6790.33|6786.73|6786.73|0
1608120600000|2020-12-16 12:10:00|6789.21|6789.21|6789.26|6789.26|6789.89|6789.89|6788.91|6788.91|0
1608120900000|2020-12-16 12:15:00|6787.46|6787.46|6781.38|6781.38|6787.46|6787.46|6779.95|6779.95|0
1608121200000|2020-12-16 12:20:00|6783.18|6783.18|6783.47|6783.47|6788.56|6788.56|6781.36|6781.36|0
1608121500000|2020-12-16 12:25:00|6783.7|6783.7|6789.12|6789.12|6789.12|6789.12|6781.4|6781.4|0
1608121800000|2020-12-16 12:30:00|6789.3|6789.3|6808.56|6808.56|6824.75|6824.75|6788.77|6788.77|0
1608122100000|2020-12-16 12:35:00|6812.16|6812.16|6830.61|6830.61|6833.29|6833.29|6809.42|6809.42|0
1608122400000|2020-12-16 12:40:00|6827.01|6827.01|6817.22|6817.22|6837.8|6837.8|6815.42|6815.42|0
1608122700000|2020-12-16 12:45:00|6815.42|6815.42|6810.38|6810.38|6817.58|6817.58|6810.38|6810.38|0
1608123000000|2020-12-16 12:50:00|6808.58|6808.58|6811.05|6811.05|6814.65|6814.65|6806.78|6806.78|0
1608123300000|2020-12-16 12:55:00|6812.85|6812.85|6820.72|6820.72|6823.82|6823.82|6812.85|6812.85|0
1608123600000|2020-12-16 13:00:00|6820.49|6820.49|6829.89|6829.89|6829.89|6829.89|6816.89|6816.89|0
1608123900000|2020-12-16 13:05:00|6826.3|6826.3|6824.73|6824.73|6827.74|6827.74|6821.67|6821.67|0
1608124200000|2020-12-16 13:10:00|6822.93|6822.93|6822.04|6822.04|6822.93|6822.93|6808.05|6808.05|0
1608124500000|2020-12-16 13:15:00|6820.24|6820.24|6818.98|6818.98|6826.27|6826.27|6817.13|6817.13|0
1608124800000|2020-12-16 13:20:00|6815.38|6815.38|6822.08|6822.08|6822.08|6822.08|6814.88|6814.88|0
1608125100000|2020-12-16 13:25:00|6821.9|6821.9|6820.85|6820.85|6824.81|6824.81|6814.39|6814.39|0
1608125400000|2020-12-16 13:30:00|6817.25|6817.25|6814.25|6814.25|6822.64|6822.64|6811.54|6811.54|0
1608125700000|2020-12-16 13:35:00|6808.85|6808.85|6807.75|6807.75|6810.65|6810.65|6804.15|6804.15|0
1608126000000|2020-12-16 13:40:00|6802.35|6802.35|6796.42|6796.42|6802.35|6802.35|6794.62|6794.62|0
1608126300000|2020-12-16 13:45:00|6800.02|6800.02|6801.63|6801.63|6801.82|6801.82|6795.44|6795.44|0
1608126600000|2020-12-16 13:50:00|6799.83|6799.83|6803.93|6803.93|6804.38|6804.38|6796.7|6796.7|0
1608126900000|2020-12-16 13:55:00|6804.42|6804.42|6800.78|6800.78|6804.42|6804.42|6799.84|6799.84|0
1608127200000|2020-12-16 14:00:00|6789.99|6789.99|6798.27|6798.27|6799.4|6799.4|6789.99|6789.99|0
1608127500000|2020-12-16 14:05:00|6796.47|6796.47|6802.16|6802.16|6805.07|6805.07|6787.93|6787.93|0
1608127800000|2020-12-16 14:10:00|6794.96|6794.96|6805.11|6805.11|6805.11|6805.11|6794.96|6794.96|0
1608128100000|2020-12-16 14:15:00|6806.91|6806.91|6801.34|6801.34|6806.91|6806.91|6799.54|6799.54|0
1608128400000|2020-12-16 14:20:00|6803.13|6803.13|6809.83|6809.83|6811.63|6811.63|6803.13|6803.13|0
1608128700000|2020-12-16 14:25:00|6810.15|6810.15|6815.72|6815.72|6821.12|6821.12|6809.65|6809.65|0
1608129000000|2020-12-16 14:30:00|6812.12|6812.12|6816.28|6816.28|6818.31|6818.31|6808.53|6808.53|0
1608129300000|2020-12-16 14:35:00|6812.68|6812.68|6813.27|6813.27|6813.81|6813.81|6808.41|6808.41|0
1608129600000|2020-12-16 14:40:00|6816.87|6816.87|6816.68|6816.68|6816.87|6816.87|6802.48|6802.48|0
1608129900000|2020-12-16 14:45:00|6829.28|6829.28|6811.78|6811.78|6838.27|6838.27|6811.78|6811.78|0
1608130200000|2020-12-16 14:50:00|6813.58|6813.58|6810.65|6810.65|6820.5|6820.5|6803.95|6803.95|0
1608130500000|2020-12-16 14:55:00|6808.85|6808.85|6816.32|6816.32|6819.51|6819.51|6801.21|6801.21|0
1608130800000|2020-12-16 15:00:00|6816.63|6816.63|6804.18|6804.18|6816.81|6816.81|6804.18|6804.18|0
1608131100000|2020-12-16 15:05:00|6805.98|6805.98|6804.48|6804.48|6807.41|6807.41|6802.68|6802.68|0
1608131400000|2020-12-16 15:10:00|6790.09|6790.09|6776.23|6776.23|6790.09|6790.09|6771.29|6771.29|0
1608131700000|2020-12-16 15:15:00|6781.63|6781.63|6779.5|6779.5|6783.43|6783.43|6772.63|6772.63|0
1608132000000|2020-12-16 15:20:00|6777.7|6777.7|6776.71|6776.71|6777.7|6777.7|6772.58|6772.58|0
1608132300000|2020-12-16 15:25:00|6777.34|6777.34|6775.5|6775.5|6779.73|6779.73|6772.53|6772.53|0
1608132600000|2020-12-16 15:30:00|6777.3|6777.3|6778.47|6778.47|6782.07|6782.07|6768.98|6768.98|0
1608132900000|2020-12-16 15:35:00|6780.27|6780.27|6784.95|6784.95|6784.95|6784.95|6772.58|6772.58|0
1608133200000|2020-12-16 15:40:00|6788.55|6788.55|6787.32|6787.32|6788.55|6788.55|6782.15|6782.15|0
1608133500000|2020-12-16 15:45:00|6787.81|6787.81|6785.8|6785.8|6790.02|6790.02|6781.07|6781.07|0
1608133800000|2020-12-16 15:50:00|6785.62|6785.62|6785.35|6785.35|6787.42|6787.42|6784.94|6784.94|0
1608134100000|2020-12-16 15:55:00|6787.15|6787.15|6787.87|6787.87|6795.15|6795.15|6787.15|6787.15|0
1608134400000|2020-12-16 16:00:00|6788.05|6788.05|6794.04|6794.04|6794.04|6794.04|6782.48|6782.48|0
1608134700000|2020-12-16 16:05:00|6794.22|6794.22|6779.92|6779.92|6794.22|6794.22|6779.92|6779.92|0
1608135000000|2020-12-16 16:10:00|6779.42|6779.42|6772.09|6772.09|6786.62|6786.62|6771.6|6771.6|0
1608135300000|2020-12-16 16:15:00|6770.29|6770.29|6767.4|6767.4|6770.74|6770.74|6762.18|6762.18|0
1608135600000|2020-12-16 16:20:00|6768.03|6768.03|6774.1|6774.1|6778.19|6778.19|6765.32|6765.32|0
1608135900000|2020-12-16 16:25:00|6774.28|6774.28|6782.71|6782.71|6784.84|6784.84|6771.67|6771.67|0
1608192900000|2020-12-17 08:15:00|6804.06|6804.06|6794.06|6794.06|6806.65|6806.65|6789.89|6789.89|0
1608193200000|2020-12-17 08:20:00|6793.37|6793.37|6787.96|6787.96|6793.37|6793.37|6782.56|6782.56|0
1608193500000|2020-12-17 08:25:00|6778.96|6778.96|6779.75|6779.75|6784.05|6784.05|6778.96|6778.96|0
1608193800000|2020-12-17 08:30:00|6783.35|6783.35|6797.43|6797.43|6801.02|6801.02|6783.35|6783.35|0
1608194100000|2020-12-17 08:35:00|6806.42|6806.42|6805.3|6805.3|6809.53|6809.53|6805.3|6805.3|0
1608194400000|2020-12-17 08:40:00|6806.77|6806.77|6802.45|6802.45|6808.39|6808.39|6800.65|6800.65|0
1608194700000|2020-12-17 08:45:00|6800.65|6800.65|6800.34|6800.34|6800.65|6800.65|6794.94|6794.94|0
1608195000000|2020-12-17 08:50:00|6798.54|6798.54|6786.8|6786.8|6798.54|6798.54|6785|6785|0
1608195300000|2020-12-17 08:55:00|6786.62|6786.62|6795.93|6795.93|6797.42|6797.42|6786.62|6786.62|0
1608195600000|2020-12-17 09:00:00|6801.33|6801.33|6810.19|6810.19|6813.92|6813.92|6799.53|6799.53|0
1608195900000|2020-12-17 09:05:00|6810.36|6810.36|6816.76|6816.76|6816.76|6816.76|6810.36|6810.36|0
1608196200000|2020-12-17 09:10:00|6815.77|6815.77|6810.38|6810.38|6815.77|6815.77|6810.38|6810.38|0
1608196500000|2020-12-17 09:15:00|6808.58|6808.58|6796.93|6796.93|6808.58|6808.58|6795.94|6795.94|0
1608196800000|2020-12-17 09:20:00|6793.33|6793.33|6790.35|6790.35|6794.3|6794.3|6790.35|6790.35|0
1608197100000|2020-12-17 09:25:00|6792.15|6792.15|6779.91|6779.91|6793.94|6793.94|6779.91|6779.91|0
1608197400000|2020-12-17 09:30:00|6779.72|6779.72|6773.7|6773.7|6781.52|6781.52|6771.9|6771.9|0
1608197700000|2020-12-17 09:35:00|6773.02|6773.02|6776.25|6776.25|6776.61|6776.61|6769.42|6769.42|0
1608198000000|2020-12-17 09:40:00|6778.05|6778.05|6780.16|6780.16|6780.16|6780.16|6778.05|6778.05|0
1608198300000|2020-12-17 09:45:00|6779.79|6779.79|6777.95|6777.95|6783.39|6783.39|6774.92|6774.92|0
1608198600000|2020-12-17 09:50:00|6776.15|6776.15|6767.47|6767.47|6776.15|6776.15|6767.16|6767.16|0
1608198900000|2020-12-17 09:55:00|6765.67|6765.67|6764.41|6764.41|6766.2|6766.2|6762.61|6762.61|0
1608199200000|2020-12-17 10:00:00|6766.2|6766.2|6760.81|6760.81|6766.2|6766.2|6760.81|6760.81|0
1608199500000|2020-12-17 10:05:00|6762.61|6762.61|6756.31|6756.31|6762.61|6762.61|6756.31|6756.31|0
1608199800000|2020-12-17 10:10:00|6754.51|6754.51|6755.09|6755.09|6755.09|6755.09|6751.49|6751.49|0
1608200100000|2020-12-17 10:15:00|6753.29|6753.29|6756.62|6756.62|6763.81|6763.81|6751.22|6751.22|0
1608200400000|2020-12-17 10:20:00|6753.02|6753.02|6760.22|6760.22|6760.22|6760.22|6753.02|6753.02|0
1608200700000|2020-12-17 10:25:00|6759.9|6759.9|6755.84|6755.84|6760.85|6760.85|6751.54|6751.54|0
1608201000000|2020-12-17 10:30:00|6759.44|6759.44|6761.81|6761.81|6761.81|6761.81|6757.64|6757.64|0
1608201300000|2020-12-17 10:35:00|6761.49|6761.49|6763.78|6763.78|6763.78|6763.78|6760.18|6760.18|0
1608201600000|2020-12-17 10:40:00|6765.58|6765.58|6767.38|6767.38|6767.38|6767.38|6765.58|6765.58|0
1608201900000|2020-12-17 10:45:00|6768.01|6768.01|6773.22|6773.22|6773.22|6773.22|6766.21|6766.21|0
1608202200000|2020-12-17 10:50:00|6774.13|6774.13|6767.62|6767.62|6776.16|6776.16|6767.16|6767.16|0
1608202500000|2020-12-17 10:55:00|6769.42|6769.42|6769.68|6769.68|6777.02|6777.02|6769.42|6769.42|0
1608202800000|2020-12-17 11:00:00|6769.51|6769.51|6768.02|6768.02|6769.51|6769.51|6765.91|6765.91|0
1608203100000|2020-12-17 11:05:00|6769.82|6769.82|6771.19|6771.19|6771.8|6771.8|6769.82|6769.82|0
1608203400000|2020-12-17 11:10:00|6771.64|6771.64|6772.19|6772.19|6772.38|6772.38|6771.64|6771.64|0
1608203700000|2020-12-17 11:15:00|6772.51|6772.51|6773.17|6773.17|6776.77|6776.77|6772.51|6772.51|0
1608204000000|2020-12-17 11:20:00|6773.53|6773.53|6773.03|6773.03|6773.7|6773.7|6773.03|6773.03|0
1608204300000|2020-12-17 11:25:00|6771.24|6771.24|6769.26|6769.26|6771.41|6771.41|6769.26|6769.26|0
1608204600000|2020-12-17 11:30:00|6771.06|6771.06|6775.84|6775.84|6775.84|6775.84|6771.06|6771.06|0
1608204900000|2020-12-17 11:35:00|6775.65|6775.65|6779.92|6779.92|6783.03|6783.03|6775.65|6775.65|0
1608205200000|2020-12-17 11:40:00|6779.61|6779.61|6779.61|6779.61|6779.61|6779.61|6776.01|6776.01|0
1608205500000|2020-12-17 11:45:00|6777.81|6777.81|6778.49|6778.49|6778.67|6778.67|6777.81|6777.81|0
1608205800000|2020-12-17 11:50:00|6778.81|6778.81|6786.08|6786.08|6786.45|6786.45|6778.81|6778.81|0
1608206100000|2020-12-17 11:55:00|6787.88|6787.88|6791.85|6791.85|6791.85|6791.85|6787.88|6787.88|0
1608206400000|2020-12-17 12:00:00|6791.49|6791.49|6789.78|6789.78|6793.29|6793.29|6786.71|6786.71|0
1608206700000|2020-12-17 12:05:00|6789.47|6789.47|6791.88|6791.88|6794.68|6794.68|6789.47|6789.47|0
1608207000000|2020-12-17 12:10:00|6795.48|6795.48|6790.45|6790.45|6795.48|6795.48|6789.76|6789.76|0
1608207300000|2020-12-17 12:15:00|6790.08|6790.08|6787.47|6787.47|6793.49|6793.49|6787.47|6787.47|0
1608207600000|2020-12-17 12:20:00|6789.27|6789.27|6789.9|6789.9|6791.7|6791.7|6788.1|6788.1|0
1608207900000|2020-12-17 12:25:00|6791.13|6791.13|6794.4|6794.4|6794.4|6794.4|6790.8|6790.8|0
1608208200000|2020-12-17 12:30:00|6794.22|6794.22|6793.89|6793.89|6795.69|6795.69|6784.9|6784.9|0
1608208500000|2020-12-17 12:35:00|6793.21|6793.21|6793.21|6793.21|6795.01|6795.01|6791.41|6791.41|0
1608208800000|2020-12-17 12:40:00|6791.41|6791.41|6793.44|6793.44|6793.44|6793.44|6791.41|6791.41|0
1608209100000|2020-12-17 12:45:00|6793.75|6793.75|6795.98|6795.98|6802.86|6802.86|6793.75|6793.75|0
1608209400000|2020-12-17 12:50:00|6796.43|6796.43|6803.81|6803.81|6803.81|6803.81|6796.43|6796.43|0
1608209700000|2020-12-17 12:55:00|6805.61|6805.61|6805.39|6805.39|6807.41|6807.41|6799.99|6799.99|0
1608210000000|2020-12-17 13:00:00|6805.2|6805.2|6804.84|6804.84|6805.47|6805.47|6801.87|6801.87|0
1608210300000|2020-12-17 13:05:00|6804.52|6804.52|6807.29|6807.29|6807.29|6807.29|6804.52|6804.52|0
1608210600000|2020-12-17 13:10:00|6806.98|6806.98|6805.49|6805.49|6807.29|6807.29|6805.49|6805.49|0
1608210900000|2020-12-17 13:15:00|6805.31|6805.31|6812.12|6812.12|6812.3|6812.3|6804.4|6804.4|0
1608211200000|2020-12-17 13:20:00|6811.18|6811.18|6819.92|6819.92|6819.92|6819.92|6808.67|6808.67|0
1608211500000|2020-12-17 13:25:00|6819.69|6819.69|6824.23|6824.23|6824.23|6824.23|6819.69|6819.69|0
1608211800000|2020-12-17 13:30:00|6824.04|6824.04|6822.24|6822.24|6824.04|6824.04|6819.58|6819.58|0
1608212100000|2020-12-17 13:35:00|6821.75|6821.75|6816.48|6816.48|6821.75|6821.75|6810.59|6810.59|0
1608212400000|2020-12-17 13:40:00|6818.28|6818.28|6822.01|6822.01|6826.6|6826.6|6818.28|6818.28|0
1608212700000|2020-12-17 13:45:00|6822.32|6822.32|6820.64|6820.64|6822.99|6822.99|6820.64|6820.64|0
1608213000000|2020-12-17 13:50:00|6818.84|6818.84|6819.45|6819.45|6819.45|6819.45|6812.95|6812.95|0
1608213300000|2020-12-17 13:55:00|6819.09|6819.09|6818.87|6818.87|6819.27|6819.27|6814.16|6814.16|0
1608213600000|2020-12-17 14:00:00|6820.67|6820.67|6825.78|6825.78|6830.01|6830.01|6820.01|6820.01|0
1608213900000|2020-12-17 14:05:00|6829.38|6829.38|6826.96|6826.96|6829.38|6829.38|6826.96|6826.96|0
1608214200000|2020-12-17 14:10:00|6827.45|6827.45|6828.14|6828.14|6828.98|6828.98|6825.03|6825.03|0
1608214500000|2020-12-17 14:15:00|6828.45|6828.45|6829.36|6829.36|6829.9|6829.9|6826.3|6826.3|0
1608214800000|2020-12-17 14:20:00|6831.16|6831.16|6829.07|6829.07|6833.7|6833.7|6829.07|6829.07|0
1608215100000|2020-12-17 14:25:00|6834.47|6834.47|6843.59|6843.59|6845.71|6845.71|6831.33|6831.33|0
1608215400000|2020-12-17 14:30:00|6841.79|6841.79|6858.5|6858.5|6858.85|6858.85|6840|6840|0
1608215700000|2020-12-17 14:35:00|6854.9|6854.9|6851.83|6851.83|6860.38|6860.38|6850.03|6850.03|0
1608216000000|2020-12-17 14:40:00|6848.23|6848.23|6861.5|6861.5|6862.8|6862.8|6848.23|6848.23|0
1608216300000|2020-12-17 14:45:00|6863.3|6863.3|6865.93|6865.93|6867.06|6867.06|6855.51|6855.51|0
1608216600000|2020-12-17 14:50:00|6865.61|6865.61|6868.04|6868.04|6872.95|6872.95|6863.32|6863.32|0
1608216900000|2020-12-17 14:55:00|6867.55|6867.55|6880.06|6880.06|6886.09|6886.09|6867.55|6867.55|0
1608217200000|2020-12-17 15:00:00|6881.86|6881.86|6883.56|6883.56|6890.42|6890.42|6881.17|6881.17|0
1608217500000|2020-12-17 15:05:00|6883.11|6883.11|6892.99|6892.99|6892.99|6892.99|6882.79|6882.79|0
1608217800000|2020-12-17 15:10:00|6893.3|6893.3|6898.27|6898.27|6898.77|6898.77|6892.21|6892.21|0
1608218100000|2020-12-17 15:15:00|6898.77|6898.77|6887.89|6887.89|6898.86|6898.86|6885.86|6885.86|0
1608218400000|2020-12-17 15:20:00|6889.25|6889.25|6881.84|6881.84|6889.25|6889.25|6877.21|6877.21|0
1608218700000|2020-12-17 15:25:00|6883.64|6883.64|6894.97|6894.97|6894.97|6894.97|6881.57|6881.57|0
1608219000000|2020-12-17 15:30:00|6894.62|6894.62|6889.47|6889.47|6896.42|6896.42|6887.85|6887.85|0
1608219300000|2020-12-17 15:35:00|6887.67|6887.67|6875.26|6875.26|6888.3|6888.3|6875.26|6875.26|0
1608219600000|2020-12-17 15:40:00|6877.06|6877.06|6868.19|6868.19|6877.06|6877.06|6860.36|6860.36|0
1608219900000|2020-12-17 15:45:00|6871.79|6871.79|6872.85|6872.85|6875.96|6875.96|6871.47|6871.47|0
1608220200000|2020-12-17 15:50:00|6872.54|6872.54|6874.29|6874.29|6876.27|6876.27|6868.62|6868.62|0
1608220500000|2020-12-17 15:55:00|6870.69|6870.69|6879.87|6879.87|6881.98|6881.98|6870.69|6870.69|0
1608220800000|2020-12-17 16:00:00|6879.56|6879.56|6880.32|6880.32|6880.32|6880.32|6872.85|6872.85|0
1608221100000|2020-12-17 16:05:00|6879.83|6879.83|6869.98|6869.98|6879.83|6879.83|6869.98|6869.98|0
1608221400000|2020-12-17 16:10:00|6869.8|6869.8|6871.17|6871.17|6872.22|6872.22|6862.99|6862.99|0
1608221700000|2020-12-17 16:15:00|6871.49|6871.49|6881.97|6881.97|6884.58|6884.58|6870.96|6870.96|0
1608222000000|2020-12-17 16:20:00|6881.51|6881.51|6870.95|6870.95|6881.51|6881.51|6869.15|6869.15|0
1608222300000|2020-12-17 16:25:00|6872.75|6872.75|6863.65|6863.65|6872.75|6872.75|6859.21|6859.21|0
1608279300000|2020-12-18 08:15:00|6896.62|6896.62|6924.55|6924.55|6929.95|6929.95|6889.39|6889.39|0
1608279600000|2020-12-18 08:20:00|6926.14|6926.14|6924.34|6924.34|6935.14|6935.14|6924.34|6924.34|0
1608279900000|2020-12-18 08:25:00|6927.94|6927.94|6955.98|6955.98|6955.98|6955.98|6927.94|6927.94|0
1608280200000|2020-12-18 08:30:00|6954.18|6954.18|6952.56|6952.56|6961.55|6961.55|6948.78|6948.78|0
1608280500000|2020-12-18 08:35:00|6954.35|6954.35|6963.15|6963.15|6963.33|6963.33|6952.1|6952.1|0
1608280800000|2020-12-18 08:40:00|6964.95|6964.95|6980.79|6980.79|6986.19|6986.19|6962.62|6962.62|0
1608281100000|2020-12-18 08:45:00|6989.78|6989.78|6971.16|6971.16|6996.21|6996.21|6971.16|6971.16|0
1608281400000|2020-12-18 08:50:00|6976.56|6976.56|6964.14|6964.14|6976.56|6976.56|6964.14|6964.14|0
1608281700000|2020-12-18 08:55:00|6963.69|6963.69|6976.28|6976.28|6976.28|6976.28|6963.69|6963.69|0
1608282000000|2020-12-18 09:00:00|6985.28|6985.28|7000.7|7000.7|7003.05|7003.05|6983.48|6983.48|0
1608282300000|2020-12-18 09:05:00|6998.9|6998.9|7022.13|7022.13|7031.13|7031.13|6998.9|6998.9|0
1608282600000|2020-12-18 09:10:00|7020.33|7020.33|7001.89|7001.89|7020.33|7020.33|7001.89|7001.89|0
1608282900000|2020-12-18 09:15:00|7001.36|7001.36|6997.26|6997.26|7001.36|7001.36|6989.44|6989.44|0
1608283200000|2020-12-18 09:20:00|6995.47|6995.47|6984.32|6984.32|6996.83|6996.83|6982.52|6982.52|0
1608283500000|2020-12-18 09:25:00|6982.52|6982.52|6979.73|6979.73|6984.32|6984.32|6969.46|6969.46|0
1608283800000|2020-12-18 09:30:00|6979.23|6979.23|6981.52|6981.52|6981.52|6981.52|6975.64|6975.64|0
1608284100000|2020-12-18 09:35:00|6980.58|6980.58|6977.34|6977.34|6980.58|6980.58|6976.45|6976.45|0
1608284400000|2020-12-18 09:40:00|6977.11|6977.11|6985.17|6985.17|6985.17|6985.17|6975|6975|0
1608284700000|2020-12-18 09:45:00|6986.97|6986.97|6979.46|6979.46|6986.97|6986.97|6977.66|6977.66|0
1608285000000|2020-12-18 09:50:00|6979.09|6979.09|6989.89|6989.89|6993.49|6993.49|6977.11|6977.11|0
1608285300000|2020-12-18 09:55:00|6991.69|6991.69|6987.26|6987.26|6991.91|6991.91|6985.83|6985.83|0
1608285600000|2020-12-18 10:00:00|6985.46|6985.46|6979.26|6979.26|6985.46|6985.46|6979.26|6979.26|0
1608285900000|2020-12-18 10:05:00|6981.05|6981.05|6991.09|6991.09|6991.09|6991.09|6979.26|6979.26|0
1608286500000|2020-12-18 10:15:00|6991.8|6991.8|6975.38|6975.38|7005.96|7005.96|6973.89|6973.89|0
1608286800000|2020-12-18 10:20:00|6977.17|6977.17|6988.83|6988.83|6988.83|6988.83|6977.17|6977.17|0
1608287100000|2020-12-18 10:25:00|6983.43|6983.43|6978.03|6978.03|6990.63|6990.63|6978.03|6978.03|0
1608287400000|2020-12-18 10:30:00|6979.83|6979.83|6964.12|6964.12|6979.83|6979.83|6959.95|6959.95|0
1608287700000|2020-12-18 10:35:00|6969.51|6969.51|6958.85|6958.85|6969.51|6969.51|6955.67|6955.67|0
1608288000000|2020-12-18 10:40:00|6959.04|6959.04|6952.76|6952.76|6959.04|6959.04|6947.36|6947.36|0
1608288300000|2020-12-18 10:45:00|6956.36|6956.36|6968|6968|6968|6968|6949.53|6949.53|0
1608288600000|2020-12-18 10:50:00|6971.6|6971.6|6973.51|6973.51|6979.42|6979.42|6964.51|6964.51|0
1608288900000|2020-12-18 10:55:00|6968.11|6968.11|6979.27|6979.27|6981.07|6981.07|6966.31|6966.31|0
1608289200000|2020-12-18 11:00:00|6973.87|6973.87|6974.86|6974.86|6978.64|6978.64|6973.07|6973.07|0
1608289500000|2020-12-18 11:05:00|6973.07|6973.07|6985.66|6985.66|6987.46|6987.46|6973.07|6973.07|0
1608289800000|2020-12-18 11:10:00|6989.26|6989.26|6970.81|6970.81|6989.26|6989.26|6970.81|6970.81|0
1608290100000|2020-12-18 11:15:00|6976.21|6976.21|6986.83|6986.83|6986.83|6986.83|6976.21|6976.21|0
1608290400000|2020-12-18 11:20:00|6983.23|6983.23|6985.56|6985.56|6987.36|6987.36|6983.23|6983.23|0
1608290700000|2020-12-18 11:25:00|6985.74|6985.74|6988.48|6988.48|6988.48|6988.48|6982.59|6982.59|0
1608291000000|2020-12-18 11:30:00|6992.08|6992.08|6988.13|6988.13|6992.08|6992.08|6984.88|6984.88|0
1608291300000|2020-12-18 11:35:00|6991.72|6991.72|6994.33|6994.33|6994.33|6994.33|6988.13|6988.13|0
1608291600000|2020-12-18 11:40:00|6990.73|6990.73|6987.91|6987.91|6992.53|6992.53|6985.33|6985.33|0
1608291900000|2020-12-18 11:45:00|6989.71|6989.71|6982.19|6982.19|6992.99|6992.99|6978.59|6978.59|0
1608292200000|2020-12-18 11:50:00|6989.39|6989.39|6984.84|6984.84|6992.66|6992.66|6981.24|6981.24|0
1608292500000|2020-12-18 11:55:00|6983.04|6983.04|6985.64|6985.64|6986.95|6986.95|6977.96|6977.96|0
1608292800000|2020-12-18 12:00:00|6983.84|6983.84|7007.49|7007.49|7008.04|7008.04|6983.84|6983.84|0
1608293100000|2020-12-18 12:05:00|7009.29|7009.29|7000.06|7000.06|7016.66|7016.66|6995.2|6995.2|0
1608293400000|2020-12-18 12:10:00|7001.86|7001.86|6996.78|6996.78|7001.86|7001.86|6988.96|6988.96|0
1608293700000|2020-12-18 12:15:00|6994.98|6994.98|7001.32|7001.32|7001.32|7001.32|6994.98|6994.98|0
1608294000000|2020-12-18 12:20:00|7003.12|7003.12|7002.78|7002.78|7004.6|7004.6|7001.01|7001.01|0
1608294300000|2020-12-18 12:25:00|7002.15|7002.15|7006.11|7006.11|7006.11|7006.11|6998.55|6998.55|0
1608294600000|2020-12-18 12:30:00|7007.9|7007.9|6997.43|6997.43|7007.9|7007.9|6995.63|6995.63|0
1608294900000|2020-12-18 12:35:00|6999.23|6999.23|6997.08|6997.08|7000.67|7000.67|6997.08|6997.08|0
1608295200000|2020-12-18 12:40:00|7000.67|7000.67|6997.07|6997.07|7000.67|7000.67|6995.45|6995.45|0
1608295500000|2020-12-18 12:45:00|6997.25|6997.25|6998.91|6998.91|6999.22|6999.22|6996.93|6996.93|0
1608295800000|2020-12-18 12:50:00|6997.11|6997.11|6998.33|6998.33|7002.97|7002.97|6995.64|6995.64|0
1608296100000|2020-12-18 12:55:00|6998.02|6998.02|6994.86|6994.86|6999.21|6999.21|6994.62|6994.62|0
1608296400000|2020-12-18 13:00:00|6993.06|6993.06|6987.1|6987.1|6996.66|6996.66|6987.1|6987.1|0
1608296700000|2020-12-18 13:05:00|6985.3|6985.3|6984.44|6984.44|6988.04|6988.04|6982.65|6982.65|0
1608297000000|2020-12-18 13:10:00|6986.24|6986.24|6992.93|6992.93|6992.93|6992.93|6985.43|6985.43|0
1608297300000|2020-12-18 13:15:00|6994.72|6994.72|6986.41|6986.41|6994.9|6994.9|6986.41|6986.41|0
1608297600000|2020-12-18 13:20:00|6987.04|6987.04|6989.33|6989.33|6990.63|6990.63|6987.04|6987.04|0
1608297900000|2020-12-18 13:25:00|6988.7|6988.7|6986.18|6986.18|6988.7|6988.7|6986.18|6986.18|0
1608298200000|2020-12-18 13:30:00|6986|6986|6978.58|6978.58|6986|6986|6978.58|6978.58|0
1608298500000|2020-12-18 13:35:00|6978.4|6978.4|6969.59|6969.59|6978.4|6978.4|6969.59|6969.59|0
1608298800000|2020-12-18 13:40:00|6970.09|6970.09|6973.02|6973.02|6976.61|6976.61|6967.62|6967.62|0
1608299100000|2020-12-18 13:45:00|6967.62|6967.62|6964.33|6964.33|6969.91|6969.91|6964.02|6964.02|0
1608299400000|2020-12-18 13:50:00|6967.93|6967.93|6967.3|6967.3|6968.42|6968.42|6963.03|6963.03|0
1608299700000|2020-12-18 13:55:00|6965.5|6965.5|6965.68|6965.68|6967.84|6967.84|6965.5|6965.5|0
1608300000000|2020-12-18 14:00:00|6967.48|6967.48|6961.59|6961.59|6967.48|6967.48|6961.59|6961.59|0
1608300300000|2020-12-18 14:05:00|6963.39|6963.39|6964.2|6964.2|6964.2|6964.2|6960.6|6960.6|0
1608300600000|2020-12-18 14:10:00|6963.88|6963.88|6964.51|6964.51|6964.51|6964.51|6962.08|6962.08|0
1608300900000|2020-12-18 14:15:00|6964.16|6964.16|6968.6|6968.6|6971.61|6971.61|6958.94|6958.94|0
1608301200000|2020-12-18 14:20:00|6970.4|6970.4|6979.89|6979.89|6979.89|6979.89|6969.1|6969.1|0
1608301500000|2020-12-18 14:25:00|6983.49|6983.49|6972.43|6972.43|6983.49|6983.49|6971.76|6971.76|0
1608301800000|2020-12-18 14:30:00|6972.61|6972.61|6971.71|6971.71|6974.99|6974.99|6968.11|6968.11|0
1608302100000|2020-12-18 14:35:00|6971.53|6971.53|6973.41|6973.41|6973.73|6973.73|6967.93|6967.93|0
1608302400000|2020-12-18 14:40:00|6973.1|6973.1|6974.9|6974.9|6977.01|6977.01|6969.5|6969.5|0
1608302700000|2020-12-18 14:45:00|6973.1|6973.1|6973.05|6973.05|6976.21|6976.21|6972.07|6972.07|0
1608303000000|2020-12-18 14:50:00|6974.85|6974.85|6975.19|6975.19|6975.77|6975.77|6970.84|6970.84|0
1608303300000|2020-12-18 14:55:00|6973.4|6973.4|6989.53|6989.53|6989.53|6989.53|6972.9|6972.9|0
1608303600000|2020-12-18 15:00:00|6989.3|6989.3|6974.77|6974.77|6991.59|6991.59|6972.97|6972.97|0
1608303900000|2020-12-18 15:05:00|6976.57|6976.57|6981.97|6981.97|6981.97|6981.97|6974.77|6974.77|0
1608304200000|2020-12-18 15:10:00|6983.77|6983.77|6983.77|6983.77|6989.65|6989.65|6981.97|6981.97|0
1608304500000|2020-12-18 15:15:00|6987.36|6987.36|6989.48|6989.48|6989.65|6989.65|6987.36|6987.36|0
1608304800000|2020-12-18 15:20:00|6989.79|6989.79|6987.36|6987.36|6990.25|6990.25|6986.65|6986.65|0
1608305100000|2020-12-18 15:25:00|6990.96|6990.96|6986.63|6986.63|6990.96|6990.96|6977.14|6977.14|0
1608305400000|2020-12-18 15:30:00|6988.43|6988.43|6979.89|6979.89|6988.43|6988.43|6978.09|6978.09|0
1608305700000|2020-12-18 15:35:00|6981.69|6981.69|6987.4|6987.4|6987.4|6987.4|6978.72|6978.72|0
1608306000000|2020-12-18 15:40:00|6987.89|6987.89|6989.69|6989.69|6989.69|6989.69|6984.79|6984.79|0
1608306300000|2020-12-18 15:45:00|6991.49|6991.49|6990.42|6990.42|6992.22|6992.22|6988.4|6988.4|0
1608306600000|2020-12-18 15:50:00|6990.25|6990.25|6993.44|6993.44|6994.02|6994.02|6988.45|6988.45|0
1608306900000|2020-12-18 15:55:00|6995.24|6995.24|6996.87|6996.87|7003.21|7003.21|6995.24|6995.24|0
1608307200000|2020-12-18 16:00:00|6998.67|6998.67|6999.65|6999.65|7003.47|7003.47|6998.67|6998.67|0
1608307500000|2020-12-18 16:05:00|7001.45|7001.45|7003.25|7003.25|7003.25|7003.25|6994.26|6994.26|0
1608307800000|2020-12-18 16:10:00|7001.45|7001.45|7001.24|7001.24|7005.6|7005.6|6998.13|6998.13|0
1608308100000|2020-12-18 16:15:00|7003.04|7003.04|7007.18|7007.18|7007.49|7007.49|7003.04|7003.04|0
1608308400000|2020-12-18 16:20:00|7006.68|7006.68|7017.08|7017.08|7017.08|7017.08|7004.97|7004.97|0
1608308700000|2020-12-18 16:25:00|7016.9|7016.9|7031.44|7031.44|7032.33|7032.33|7015.02|7015.02|0
1608538500000|2020-12-21 08:15:00|6908.54|6908.54|6908.75|6908.75|6932.58|6932.58|6906.64|6906.64|0
1608538800000|2020-12-21 08:20:00|6908.3|6908.3|6874.05|6874.05|6910.02|6910.02|6865.91|6865.91|0
1608539100000|2020-12-21 08:25:00|6879.44|6879.44|6872.66|6872.66|6881.52|6881.52|6869.92|6869.92|0
1608539400000|2020-12-21 08:30:00|6872.17|6872.17|6900.2|6900.2|6900.2|6900.2|6872.17|6872.17|0
1608539700000|2020-12-21 08:35:00|6899.84|6899.84|6903.67|6903.67|6913.33|6913.33|6893.82|6893.82|0
1608540000000|2020-12-21 08:40:00|6900.08|6900.08|6894.98|6894.98|6906.13|6906.13|6894.81|6894.81|0
1608540300000|2020-12-21 08:45:00|6894.81|6894.81|6890.35|6890.35|6894.81|6894.81|6883.38|6883.38|0
1608540600000|2020-12-21 08:50:00|6890.53|6890.53|6891.02|6891.02|6898.39|6898.39|6879.92|6879.92|0
1608540900000|2020-12-21 08:55:00|6889.22|6889.22|6891.21|6891.21|6892.82|6892.82|6879.51|6879.51|0
1608541200000|2020-12-21 09:00:00|6891.66|6891.66|6886.17|6886.17|6892.25|6892.25|6882.4|6882.4|0
1608541500000|2020-12-21 09:05:00|6884.38|6884.38|6874.55|6874.55|6887.97|6887.97|6874.55|6874.55|0
1608541800000|2020-12-21 09:10:00|6878.15|6878.15|6872.98|6872.98|6878.15|6878.15|6871.18|6871.18|0
1608542100000|2020-12-21 09:15:00|6873.29|6873.29|6887.95|6887.95|6892.49|6892.49|6872.17|6872.17|0
1608542400000|2020-12-21 09:20:00|6889.75|6889.75|6899.92|6899.92|6899.92|6899.92|6887.32|6887.32|0
1608542700000|2020-12-21 09:25:00|6901.71|6901.71|6910.08|6910.08|6910.08|6910.08|6899.92|6899.92|0
1608543000000|2020-12-21 09:30:00|6908.28|6908.28|6905.36|6905.36|6909.9|6909.9|6905.36|6905.36|0
1608543300000|2020-12-21 09:35:00|6904.73|6904.73|6885.99|6885.99|6904.73|6904.73|6884.19|6884.19|0
1608543600000|2020-12-21 09:40:00|6884.19|6884.19|6853.81|6853.81|6885.99|6885.99|6853.38|6853.38|0
1608543900000|2020-12-21 09:45:00|6850.22|6850.22|6827.96|6827.96|6853.72|6853.72|6826.16|6826.16|0
1608544200000|2020-12-21 09:50:00|6833.36|6833.36|6846.43|6846.43|6851.83|6851.83|6829.08|6829.08|0
1608544500000|2020-12-21 09:55:00|6848.23|6848.23|6820.41|6820.41|6848.23|6848.23|6820.41|6820.41|0
1608544800000|2020-12-21 10:00:00|6816.81|6816.81|6807.73|6807.73|6816.81|6816.81|6794.81|6794.81|0
1608545100000|2020-12-21 10:05:00|6807.1|6807.1|6793.69|6793.69|6807.1|6807.1|6793.69|6793.69|0
1608545400000|2020-12-21 10:10:00|6793.06|6793.06|6788.53|6788.53|6800.21|6800.21|6788.53|6788.53|0
1608545700000|2020-12-21 10:15:00|6788.34|6788.34|6776.37|6776.37|6798.27|6798.27|6773.89|6773.89|0
1608546000000|2020-12-21 10:20:00|6769.17|6769.17|6743.05|6743.05|6769.17|6769.17|6740.29|6740.29|0
1608546300000|2020-12-21 10:25:00|6742.59|6742.59|6728.36|6728.36|6752.39|6752.39|6728.36|6728.36|0
1608546600000|2020-12-21 10:30:00|6724.76|6724.76|6741.32|6741.32|6744.92|6744.92|6717.41|6717.41|0
1608546900000|2020-12-21 10:35:00|6737.72|6737.72|6766.92|6766.92|6767.55|6767.55|6737.72|6737.72|0
1608547200000|2020-12-21 10:40:00|6767.11|6767.11|6756.18|6756.18|6767.11|6767.11|6756.18|6756.18|0
1608547500000|2020-12-21 10:45:00|6754.38|6754.38|6744.54|6744.54|6754.38|6754.38|6739.14|6739.14|0
1608547800000|2020-12-21 10:50:00|6748.14|6748.14|6738.91|6738.91|6754.16|6754.16|6719.04|6719.04|0
1608548100000|2020-12-21 10:55:00|6739.09|6739.09|6714.66|6714.66|6742.69|6742.69|6693.76|6693.76|0
1608548400000|2020-12-21 11:00:00|6711.06|6711.06|6740.94|6740.94|6749.74|6749.74|6711.06|6711.06|0
1608548700000|2020-12-21 11:05:00|6737.35|6737.35|6753.18|6753.18|6754.98|6754.98|6736.81|6736.81|0
1608549000000|2020-12-21 11:10:00|6751.38|6751.38|6778.64|6778.64|6787.17|6787.17|6751.38|6751.38|0
1608549300000|2020-12-21 11:15:00|6780.44|6780.44|6772.76|6772.76|6792.18|6792.18|6772.57|6772.57|0
1608549600000|2020-12-21 11:20:00|6773.07|6773.07|6778.89|6778.89|6787.84|6787.84|6773.07|6773.07|0
1608549900000|2020-12-21 11:25:00|6779.52|6779.52|6798.57|6798.57|6799.53|6799.53|6779.52|6779.52|0
1608550200000|2020-12-21 11:30:00|6799.56|6799.56|6794.71|6794.71|6806.32|6806.32|6793.73|6793.73|0
1608550500000|2020-12-21 11:35:00|6800.11|6800.11|6813.78|6813.78|6815.58|6815.58|6798.31|6798.31|0
1608550800000|2020-12-21 11:40:00|6811.98|6811.98|6806.23|6806.23|6811.98|6811.98|6801.01|6801.01|0
1608551100000|2020-12-21 11:45:00|6808.03|6808.03|6802.28|6802.28|6809.83|6809.83|6798.68|6798.68|0
1608551400000|2020-12-21 11:50:00|6801.92|6801.92|6776.3|6776.3|6801.92|6801.92|6775.61|6775.61|0
1608551700000|2020-12-21 11:55:00|6778.09|6778.09|6773.74|6773.74|6782.73|6782.73|6773.33|6773.33|0
1608552000000|2020-12-21 12:00:00|6782.73|6782.73|6799.33|6799.33|6799.33|6799.33|6779.13|6779.13|0
1608552300000|2020-12-21 12:05:00|6799.64|6799.64|6790.59|6790.59|6803.87|6803.87|6788.79|6788.79|0
1608552600000|2020-12-21 12:10:00|6795.99|6795.99|6781.92|6781.92|6795.99|6795.99|6781.92|6781.92|0
1608552900000|2020-12-21 12:15:00|6785.52|6785.52|6786.15|6786.15|6787.32|6787.32|6777.3|6777.3|0
1608553200000|2020-12-21 12:20:00|6785.84|6785.84|6763.62|6763.62|6785.84|6785.84|6763.62|6763.62|0
1608553500000|2020-12-21 12:25:00|6767.22|6767.22|6759.7|6759.7|6768.92|6768.92|6759.7|6759.7|0
1608553800000|2020-12-21 12:30:00|6758.96|6758.96|6753.12|6753.12|6766.34|6766.34|6751.32|6751.32|0
1608554100000|2020-12-21 12:35:00|6751.32|6751.32|6764.09|6764.09|6767.69|6767.69|6749.52|6749.52|0
1608554400000|2020-12-21 12:40:00|6771.28|6771.28|6759.78|6759.78|6772.54|6772.54|6759.78|6759.78|0
1608554700000|2020-12-21 12:45:00|6759.42|6759.42|6758.92|6758.92|6762.85|6762.85|6757.45|6757.45|0
1608555000000|2020-12-21 12:50:00|6759.28|6759.28|6759.01|6759.01|6765.04|6765.04|6752.45|6752.45|0
1608555300000|2020-12-21 12:55:00|6764.41|6764.41|6757.34|6757.34|6764.59|6764.59|6755.59|6755.59|0
1608555600000|2020-12-21 13:00:00|6753.74|6753.74|6754.6|6754.6|6754.91|6754.91|6749.83|6749.83|0
1608555900000|2020-12-21 13:05:00|6749.2|6749.2|6751.21|6751.21|6753.33|6753.33|6749.2|6749.2|0
1608556200000|2020-12-21 13:10:00|6747.61|6747.61|6740.06|6740.06|6749.41|6749.41|6739.12|6739.12|0
1608556500000|2020-12-21 13:15:00|6739.74|6739.74|6746.26|6746.26|6748.06|6748.06|6735.74|6735.74|0
1608556800000|2020-12-21 13:20:00|6744.46|6744.46|6744.23|6744.23|6748.51|6748.51|6742.66|6742.66|0
1608557100000|2020-12-21 13:25:00|6747.83|6747.83|6747.88|6747.88|6754.66|6754.66|6747.43|6747.43|0
1608557400000|2020-12-21 13:30:00|6744.28|6744.28|6739.95|6739.95|6744.28|6744.28|6729.89|6729.89|0
1608557700000|2020-12-21 13:35:00|6739.32|6739.32|6737.83|6737.83|6743.9|6743.9|6736.03|6736.03|0
1608558000000|2020-12-21 13:40:00|6736.03|6736.03|6728.27|6728.27|6736.22|6736.22|6728.27|6728.27|0
1608558300000|2020-12-21 13:45:00|6728.09|6728.09|6739.73|6739.73|6739.73|6739.73|6724.9|6724.9|0
1608558600000|2020-12-21 13:50:00|6740.04|6740.04|6735.32|6735.32|6748.09|6748.09|6731.72|6731.72|0
1608558900000|2020-12-21 13:55:00|6733.52|6733.52|6733.57|6733.57|6738.97|6738.97|6730.96|6730.96|0
1608559200000|2020-12-21 14:00:00|6733.88|6733.88|6731.29|6731.29|6733.88|6733.88|6724.4|6724.4|0
1608559500000|2020-12-21 14:05:00|6731.11|6731.11|6735.25|6735.25|6735.25|6735.25|6729.31|6729.31|0
1608559800000|2020-12-21 14:10:00|6735.43|6735.43|6742.57|6742.57|6749.77|6749.77|6735.43|6735.43|0
1608560100000|2020-12-21 14:15:00|6747.97|6747.97|6753.43|6753.43|6758.82|6758.82|6747.97|6747.97|0
1608560400000|2020-12-21 14:20:00|6755.31|6755.31|6746.41|6746.41|6755.31|6755.31|6746.41|6746.41|0
1608560700000|2020-12-21 14:25:00|6746.87|6746.87|6752.83|6752.83|6754.63|6754.63|6746.87|6746.87|0
1608561000000|2020-12-21 14:30:00|6758.23|6758.23|6777.05|6777.05|6780.29|6780.29|6756.43|6756.43|0
1608561300000|2020-12-21 14:35:00|6780.65|6780.65|6787.72|6787.72|6790.06|6790.06|6780.16|6780.16|0
1608561600000|2020-12-21 14:40:00|6789.52|6789.52|6795.69|6795.69|6802.88|6802.88|6786.46|6786.46|0
1608561900000|2020-12-21 14:45:00|6801.08|6801.08|6791.41|6791.41|6801.08|6801.08|6784.72|6784.72|0
1608562200000|2020-12-21 14:50:00|6795.01|6795.01|6822.61|6822.61|6825.89|6825.89|6795.01|6795.01|0
1608562500000|2020-12-21 14:55:00|6824.41|6824.41|6818.7|6818.7|6827.96|6827.96|6816.41|6816.41|0
1608562800000|2020-12-21 15:00:00|6816.91|6816.91|6820.68|6820.68|6831.47|6831.47|6816.91|6816.91|0
1608563100000|2020-12-21 15:05:00|6818.88|6818.88|6818.33|6818.33|6825.75|6825.75|6816.13|6816.13|0
1608563400000|2020-12-21 15:10:00|6820.13|6820.13|6804.26|6804.26|6825.53|6825.53|6800.66|6800.66|0
1608563700000|2020-12-21 15:15:00|6802.46|6802.46|6804.61|6804.61|6812.17|6812.17|6798.63|6798.63|0
1608564000000|2020-12-21 15:20:00|6805.1|6805.1|6812.85|6812.85|6815.49|6815.49|6804.87|6804.87|0
1608564300000|2020-12-21 15:25:00|6811.05|6811.05|6819.01|6819.01|6819.01|6819.01|6809.7|6809.7|0
1608564600000|2020-12-21 15:30:00|6819.5|6819.5|6841.43|6841.43|6841.43|6841.43|6814.11|6814.11|0
1608564900000|2020-12-21 15:35:00|6841.88|6841.88|6860.3|6860.3|6860.3|6860.3|6841.88|6841.88|0
1608565200000|2020-12-21 15:40:00|6859.81|6859.81|6861.52|6861.52|6862.63|6862.63|6853.28|6853.28|0
1608565500000|2020-12-21 15:45:00|6857.92|6857.92|6872.51|6872.51|6876.24|6876.24|6857.92|6857.92|0
1608565800000|2020-12-21 15:50:00|6867.11|6867.11|6876.83|6876.83|6878.63|6878.63|6867.11|6867.11|0
1608566100000|2020-12-21 15:55:00|6878.63|6878.63|6877.81|6877.81|6885.38|6885.38|6874.58|6874.58|0
1608566400000|2020-12-21 16:00:00|6881.41|6881.41|6883.68|6883.68|6887.28|6887.28|6876.72|6876.72|0
1608566700000|2020-12-21 16:05:00|6881.89|6881.89|6894.79|6894.79|6894.79|6894.79|6880.22|6880.22|0
1608567000000|2020-12-21 16:10:00|6891.19|6891.19|6888.91|6888.91|6891.51|6891.51|6880.95|6880.95|0
1608567300000|2020-12-21 16:15:00|6889.09|6889.09|6878.62|6878.62|6889.4|6889.4|6874.7|6874.7|0
1608567600000|2020-12-21 16:20:00|6878.16|6878.16|6878.35|6878.35|6878.62|6878.62|6871.11|6871.11|0
1608567900000|2020-12-21 16:25:00|6878.57|6878.57|6876.81|6876.81|6891.8|6891.8|6870.9|6870.9|0
1608624900000|2020-12-22 08:15:00|6855.54|6855.54|6863.01|6863.01|6863.01|6863.01|6853.01|6853.01|0
1608625200000|2020-12-22 08:20:00|6870.21|6870.21|6875.04|6875.04|6877.15|6877.15|6865.95|6865.95|0
1608625500000|2020-12-22 08:25:00|6864.24|6864.24|6855.5|6855.5|6864.56|6864.56|6853.76|6853.76|0
1608625800000|2020-12-22 08:30:00|6853.7|6853.7|6900.77|6900.77|6900.77|6900.77|6853.7|6853.7|0
1608626100000|2020-12-22 08:35:00|6902.57|6902.57|6903.93|6903.93|6906.17|6906.17|6900.34|6900.34|0
1608626400000|2020-12-22 08:40:00|6902.57|6902.57|6903.6|6903.6|6906.39|6906.39|6900.81|6900.81|0
1608626700000|2020-12-22 08:45:00|6903.25|6903.25|6918.2|6918.2|6920|6920|6902.01|6902.01|0
1608627000000|2020-12-22 08:50:00|6916.4|6916.4|6924.37|6924.37|6935.17|6935.17|6912.8|6912.8|0
1608627300000|2020-12-22 08:55:00|6929.77|6929.77|6919.15|6919.15|6929.77|6929.77|6917.35|6917.35|0
1608627600000|2020-12-22 09:00:00|6918.79|6918.79|6910.15|6910.15|6918.79|6918.79|6910.15|6910.15|0
1608627900000|2020-12-22 09:05:00|6910.33|6910.33|6920.35|6920.35|6923.95|6923.95|6910.33|6910.33|0
1608628200000|2020-12-22 09:10:00|6923.95|6923.95|6924.15|6924.15|6925.04|6925.04|6923.24|6923.24|0
1608628500000|2020-12-22 09:15:00|6925.95|6925.95|6915.15|6915.15|6925.95|6925.95|6915.15|6915.15|0
1608628800000|2020-12-22 09:20:00|6914.84|6914.84|6921.79|6921.79|6928.46|6928.46|6909.44|6909.44|0
1608629100000|2020-12-22 09:25:00|6922.33|6922.33|6911.85|6911.85|6922.33|6922.33|6910.05|6910.05|0
1608629400000|2020-12-22 09:30:00|6910.05|6910.05|6916.18|6916.18|6919.04|6919.04|6910.05|6910.05|0
1608629700000|2020-12-22 09:35:00|6912.58|6912.58|6911.89|6911.89|6917.98|6917.98|6910.78|6910.78|0
1608630000000|2020-12-22 09:40:00|6912.52|6912.52|6913.37|6913.37|6913.61|6913.61|6907.98|6907.98|0
1608630300000|2020-12-22 09:45:00|6913.06|6913.06|6915.5|6915.5|6915.5|6915.5|6901.1|6901.1|0
1608630600000|2020-12-22 09:50:00|6913.7|6913.7|6913.05|6913.05|6916.65|6916.65|6913.05|6913.05|0
1608630900000|2020-12-22 09:55:00|6912.07|6912.07|6909.09|6909.09|6918.62|6918.62|6909.09|6909.09|0
1608631200000|2020-12-22 10:00:00|6907.62|6907.62|6901.53|6901.53|6917.22|6917.22|6901.04|6901.04|0
1608631500000|2020-12-22 10:05:00|6901.84|6901.84|6910.8|6910.8|6910.8|6910.8|6901.84|6901.84|0
1608631800000|2020-12-22 10:10:00|6910.97|6910.97|6913.72|6913.72|6913.72|6913.72|6906.21|6906.21|0
1608632100000|2020-12-22 10:15:00|6911.92|6911.92|6908.86|6908.86|6911.92|6911.92|6908.23|6908.23|0
1608632400000|2020-12-22 10:20:00|6912.46|6912.46|6923.65|6923.65|6923.65|6923.65|6912.46|6912.46|0
1608632700000|2020-12-22 10:25:00|6918.26|6918.26|6918.26|6918.26|6918.26|6918.26|6914.66|6914.66|0
1608633000000|2020-12-22 10:30:00|6918.71|6918.71|6917.04|6917.04|6918.71|6918.71|6914.75|6914.75|0
1608633300000|2020-12-22 10:35:00|6918.84|6918.84|6916.23|6916.23|6918.84|6918.84|6916.23|6916.23|0
1608633600000|2020-12-22 10:40:00|6910.84|6910.84|6906.17|6906.17|6911.01|6911.01|6906.17|6906.17|0
1608633900000|2020-12-22 10:45:00|6904.37|6904.37|6904.1|6904.1|6909.49|6909.49|6896.46|6896.46|0
1608634200000|2020-12-22 10:50:00|6905.9|6905.9|6903.91|6903.91|6905.9|6905.9|6898.2|6898.2|0
1608634500000|2020-12-22 10:55:00|6900.31|6900.31|6901.22|6901.22|6904.82|6904.82|6900.31|6900.31|0
1608634800000|2020-12-22 11:00:00|6900.54|6900.54|6902.83|6902.83|6902.83|6902.83|6900.54|6900.54|0
1608635100000|2020-12-22 11:05:00|6901.03|6901.03|6908.23|6908.23|6910.03|6910.03|6901.03|6901.03|0
1608635400000|2020-12-22 11:10:00|6906.43|6906.43|6908.9|6908.9|6908.9|6908.9|6905.12|6905.12|0
1608635700000|2020-12-22 11:15:00|6908.72|6908.72|6906.88|6906.88|6908.72|6908.72|6906.88|6906.88|0
1608636000000|2020-12-22 11:20:00|6907.11|6907.11|6915.15|6915.15|6915.15|6915.15|6907.11|6907.11|0
1608636300000|2020-12-22 11:25:00|6913.35|6913.35|6910.17|6910.17|6913.35|6913.35|6907.77|6907.77|0
1608636600000|2020-12-22 11:30:00|6902.97|6902.97|6904.26|6904.26|6905.69|6905.69|6893.1|6893.1|0
1608636900000|2020-12-22 11:35:00|6902.46|6902.46|6903.01|6903.01|6904.98|6904.98|6898.15|6898.15|0
1608637200000|2020-12-22 11:40:00|6901.21|6901.21|6911.26|6911.26|6911.26|6911.26|6898.98|6898.98|0
1608637500000|2020-12-22 11:45:00|6909.46|6909.46|6914.29|6914.29|6914.29|6914.29|6908.18|6908.18|0
1608637800000|2020-12-22 11:50:00|6915.18|6915.18|6926.46|6926.46|6926.46|6926.46|6915.18|6915.18|0
1608638100000|2020-12-22 11:55:00|6926.92|6926.92|6929.58|6929.58|6935.6|6935.6|6926.92|6926.92|0
1608638400000|2020-12-22 12:00:00|6930.07|6930.07|6921.66|6921.66|6931.43|6931.43|6919.86|6919.86|0
1608638700000|2020-12-22 12:05:00|6916.26|6916.26|6923.28|6923.28|6923.46|6923.46|6916.09|6916.09|0
1608639000000|2020-12-22 12:10:00|6923.46|6923.46|6929.66|6929.66|6931.28|6931.28|6923.46|6923.46|0
1608639300000|2020-12-22 12:15:00|6930.02|6930.02|6926.06|6926.06|6930.19|6930.19|6926.06|6926.06|0
1608639600000|2020-12-22 12:20:00|6927.86|6927.86|6926.06|6926.06|6928.35|6928.35|6926.06|6926.06|0
1608639900000|2020-12-22 12:25:00|6925.75|6925.75|6926.24|6926.24|6926.24|6926.24|6925.75|6925.75|0
1608640200000|2020-12-22 12:30:00|6928.04|6928.04|6929.11|6929.11|6929.11|6929.11|6924.44|6924.44|0
1608640500000|2020-12-22 12:35:00|6932.71|6932.71|6929.52|6929.52|6932.71|6932.71|6929.11|6929.11|0
1608640800000|2020-12-22 12:40:00|6927.73|6927.73|6921.62|6921.62|6927.73|6927.73|6921.62|6921.62|0
1608641100000|2020-12-22 12:45:00|6922.11|6922.11|6924.26|6924.26|6926.06|6926.06|6922.11|6922.11|0
1608641400000|2020-12-22 12:50:00|6926.06|6926.06|6919.72|6919.72|6927.6|6927.6|6919.72|6919.72|0
1608641700000|2020-12-22 12:55:00|6919.01|6919.01|6912.12|6912.12|6920.81|6920.81|6906.01|6906.01|0
1608642000000|2020-12-22 13:00:00|6912.61|6912.61|6919.81|6919.81|6919.81|6919.81|6912.61|6912.61|0
1608642300000|2020-12-22 13:05:00|6923.4|6923.4|6924.75|6924.75|6930.15|6930.15|6917.55|6917.55|0
1608642600000|2020-12-22 13:10:00|6926.55|6926.55|6939.81|6939.81|6939.81|6939.81|6926.55|6926.55|0
1608642900000|2020-12-22 13:15:00|6941.61|6941.61|6946.47|6946.47|6946.47|6946.47|6939.28|6939.28|0
1608643200000|2020-12-22 13:20:00|6946.11|6946.11|6935.67|6935.67|6946.11|6946.11|6935.67|6935.67|0
1608643500000|2020-12-22 13:25:00|6937.47|6937.47|6938|6938|6940.25|6940.25|6937.01|6937.01|0
1608643800000|2020-12-22 13:30:00|6938.37|6938.37|6936.57|6936.57|6938.37|6938.37|6936.57|6936.57|0
1608644100000|2020-12-22 13:35:00|6938.37|6938.37|6943.59|6943.59|6944.12|6944.12|6936.57|6936.57|0
1608644400000|2020-12-22 13:40:00|6945.39|6945.39|6945.56|6945.56|6949.16|6949.16|6943.59|6943.59|0
1608644700000|2020-12-22 13:45:00|6943.77|6943.77|6941.43|6941.43|6943.77|6943.77|6939.63|6939.63|0
1608645000000|2020-12-22 13:50:00|6941.66|6941.66|6941.29|6941.29|6942.69|6942.69|6938.87|6938.87|0
1608645300000|2020-12-22 13:55:00|6943.09|6943.09|6933.19|6933.19|6943.09|6943.09|6933.19|6933.19|0
1608645600000|2020-12-22 14:00:00|6931.39|6931.39|6934.67|6934.67|6938.27|6938.27|6929.27|6929.27|0
1608645900000|2020-12-22 14:05:00|6936.47|6936.47|6943.13|6943.13|6943.13|6943.13|6936.47|6936.47|0
1608646200000|2020-12-22 14:10:00|6944.93|6944.93|6941.74|6941.74|6946.73|6946.73|6940.2|6940.2|0
1608646500000|2020-12-22 14:15:00|6945.34|6945.34|6947.95|6947.95|6947.95|6947.95|6941.74|6941.74|0
1608646800000|2020-12-22 14:20:00|6946.15|6946.15|6942.59|6942.59|6946.15|6946.15|6942.37|6942.37|0
1608647100000|2020-12-22 14:25:00|6944.39|6944.39|6946.92|6946.92|6946.92|6946.92|6939.48|6939.48|0
1608647400000|2020-12-22 14:30:00|6945.12|6945.12|6945.12|6945.12|6946.92|6946.92|6941.2|6941.2|0
1608647700000|2020-12-22 14:35:00|6945.29|6945.29|6956.71|6956.71|6959.28|6959.28|6941.7|6941.7|0
1608648000000|2020-12-22 14:40:00|6958.51|6958.51|6951.3|6951.3|6968.31|6968.31|6951.3|6951.3|0
1608648300000|2020-12-22 14:45:00|6953.1|6953.1|6960.61|6960.61|6965.38|6965.38|6953.1|6953.1|0
1608648600000|2020-12-22 14:50:00|6962.41|6962.41|6960.08|6960.08|6962.41|6962.41|6952.88|6952.88|0
1608648900000|2020-12-22 14:55:00|6961.88|6961.88|6979.64|6979.64|6981.44|6981.44|6961.65|6961.65|0
1608649200000|2020-12-22 15:00:00|6977.84|6977.84|6972.85|6972.85|6978.24|6978.24|6971.05|6971.05|0
1608649500000|2020-12-22 15:05:00|6974.65|6974.65|6983.78|6983.78|6983.78|6983.78|6974.65|6974.65|0
1608649800000|2020-12-22 15:10:00|6983.96|6983.96|6964.68|6964.68|6985.59|6985.59|6964.68|6964.68|0
1608650100000|2020-12-22 15:15:00|6964.51|6964.51|6964.45|6964.45|6968.05|6968.05|6962.65|6962.65|0
1608650400000|2020-12-22 15:20:00|6962.65|6962.65|6973.45|6973.45|6977.05|6977.05|6960.54|6960.54|0
1608650700000|2020-12-22 15:25:00|6975.25|6975.25|6976.23|6976.23|6976.23|6976.23|6971.47|6971.47|0
1608651000000|2020-12-22 15:30:00|6979.83|6979.83|6986.59|6986.59|6996.84|6996.84|6979.83|6979.83|0
1608651300000|2020-12-22 15:35:00|6988.39|6988.39|6999.09|6999.09|6999.09|6999.09|6986.5|6986.5|0
1608651600000|2020-12-22 15:40:00|6997.29|6997.29|6993.69|6993.69|6997.29|6997.29|6990.09|6990.09|0
1608651900000|2020-12-22 15:45:00|6995.49|6995.49|6986.32|6986.32|6995.49|6995.49|6986.32|6986.32|0
1608652200000|2020-12-22 15:50:00|6986.14|6986.14|6983.76|6983.76|6986.14|6986.14|6973.19|6973.19|0
1608652500000|2020-12-22 15:55:00|6981.96|6981.96|6978.91|6978.91|6983.36|6983.36|6968.51|6968.51|0
1608652800000|2020-12-22 16:00:00|6979.22|6979.22|6970.01|6970.01|6981.02|6981.02|6970.01|6970.01|0
1608653100000|2020-12-22 16:05:00|6971.81|6971.81|6974.38|6974.38|6975.98|6975.98|6967.35|6967.35|0
1608653400000|2020-12-22 16:10:00|6972.58|6972.58|6978.15|6978.15|6978.15|6978.15|6969.47|6969.47|0
1608653700000|2020-12-22 16:15:00|6977.6|6977.6|6978.05|6978.05|6981.51|6981.51|6977.6|6977.6|0
1608654000000|2020-12-22 16:20:00|6977.82|6977.82|6974.41|6974.41|6977.82|6977.82|6952.46|6952.46|0
1608654300000|2020-12-22 16:25:00|6978.01|6978.01|7005.03|7005.03|7013.28|7013.28|6974.1|6974.1|0
1608711300000|2020-12-23 08:15:00|7020.02|7020.02|7024.53|7024.53|7030.81|7030.81|7020.02|7020.02|0
1608711600000|2020-12-23 08:20:00|7026.32|7026.32|7052.01|7052.01|7061.22|7061.22|7026.32|7026.32|0
1608711900000|2020-12-23 08:25:00|7050.21|7050.21|7056.1|7056.1|7059.56|7059.56|7050.21|7050.21|0
1608712200000|2020-12-23 08:30:00|7056.46|7056.46|7032.69|7032.69|7056.46|7056.46|7030.89|7030.89|0
1608712500000|2020-12-23 08:35:00|7032.19|7032.19|7009.9|7009.9|7032.19|7032.19|7009.9|7009.9|0
1608712800000|2020-12-23 08:40:00|7006.3|7006.3|7017.52|7017.52|7017.52|7017.52|7002.7|7002.7|0
1608713100000|2020-12-23 08:45:00|7016.98|7016.98|7012.62|7012.62|7016.98|7016.98|7010.9|7010.9|0
1608713400000|2020-12-23 08:50:00|7014.42|7014.42|7019.28|7019.28|7030.25|7030.25|7014.42|7014.42|0
1608713700000|2020-12-23 08:55:00|7013.88|7013.88|7016.17|7016.17|7017.66|7017.66|7010.29|7010.29|0
1608714000000|2020-12-23 09:00:00|7017.12|7017.12|7034.85|7034.85|7034.85|7034.85|7016.17|7016.17|0
1608714300000|2020-12-23 09:05:00|7034.67|7034.67|7036.6|7036.6|7036.6|7036.6|7029.41|7029.41|0
1608714600000|2020-12-23 09:10:00|7038.4|7038.4|7037.6|7037.6|7040.02|7040.02|7034|7034|0
1608714900000|2020-12-23 09:15:00|7041.2|7041.2|7038.23|7038.23|7042.36|7042.36|7038.23|7038.23|0
1608715200000|2020-12-23 09:20:00|7031.03|7031.03|7033.01|7033.01|7036.25|7036.25|7029.05|7029.05|0
1608715500000|2020-12-23 09:25:00|7033.18|7033.18|7029.23|7029.23|7033.18|7033.18|7029.23|7029.23|0
1608715800000|2020-12-23 09:30:00|7034.63|7034.63|7044.84|7044.84|7044.84|7044.84|7034.63|7034.63|0
1608716100000|2020-12-23 09:35:00|7043.48|7043.48|7037.48|7037.48|7045.3|7045.3|7034.51|7034.51|0
1608716400000|2020-12-23 09:40:00|7038.1|7038.1|7038.59|7038.59|7040.7|7040.7|7034.51|7034.51|0
1608716700000|2020-12-23 09:45:00|7038.41|7038.41|7045.43|7045.43|7047.23|7047.23|7037.52|7037.52|0
1608717000000|2020-12-23 09:50:00|7043.63|7043.63|7037.32|7037.32|7043.63|7043.63|7035.9|7035.9|0
1608717300000|2020-12-23 09:55:00|7030.12|7030.12|7033.72|7033.72|7033.72|7033.72|7030.12|7030.12|0
1608717600000|2020-12-23 10:00:00|7037.32|7037.32|7034.58|7034.58|7037.32|7037.32|7034.58|7034.58|0
1608717900000|2020-12-23 10:05:00|7032.78|7032.78|7029.18|7029.18|7032.78|7032.78|7029.18|7029.18|0
1608718200000|2020-12-23 10:10:00|7029|7029|7027.39|7027.39|7029.72|7029.72|7025.23|7025.23|0
1608718500000|2020-12-23 10:15:00|7029.19|7029.19|7030.18|7030.18|7030.18|7030.18|7023.57|7023.57|0
1608718800000|2020-12-23 10:20:00|7030|7030|7022.81|7022.81|7031.8|7031.8|7022.81|7022.81|0
1608719100000|2020-12-23 10:25:00|7024.6|7024.6|7014.26|7014.26|7024.6|7024.6|7014.26|7014.26|0
1608719400000|2020-12-23 10:30:00|7014.44|7014.44|7020.51|7020.51|7020.51|7020.51|7014.44|7014.44|0
1608719700000|2020-12-23 10:35:00|7020.87|7020.87|7015.47|7015.47|7020.87|7020.87|7015.47|7015.47|0
1608720000000|2020-12-23 10:40:00|7013.67|7013.67|7015.42|7015.42|7015.42|7015.42|7009.84|7009.84|0
1608720300000|2020-12-23 10:45:00|7014.92|7014.92|7017.26|7017.26|7017.26|7017.26|7011.01|7011.01|0
1608720600000|2020-12-23 10:50:00|7017.57|7017.57|7020|7020|7021.97|7021.97|7016.09|7016.09|0
1608720900000|2020-12-23 10:55:00|7020.31|7020.31|7016.71|7016.71|7022.11|7022.11|7016.71|7016.71|0
1608721200000|2020-12-23 11:00:00|7014.91|7014.91|7016.58|7016.58|7016.58|7016.58|7009.38|7009.38|0
1608721500000|2020-12-23 11:05:00|7018.38|7018.38|7011.18|7011.18|7018.38|7018.38|7011.18|7011.18|0
1608721800000|2020-12-23 11:10:00|7012.98|7012.98|7012.98|7012.98|7012.98|7012.98|7007.58|7007.58|0
1608722100000|2020-12-23 11:15:00|7014.78|7014.78|7019.18|7019.18|7019.55|7019.55|7014.15|7014.15|0
1608722400000|2020-12-23 11:20:00|7019.68|7019.68|7016.07|7016.07|7021.34|7021.34|7016.07|7016.07|0
1608722700000|2020-12-23 11:25:00|7014.27|7014.27|7017.69|7017.69|7023.08|7023.08|7012.47|7012.47|0
1608723000000|2020-12-23 11:30:00|7017.15|7017.15|7008.84|7008.84|7018.06|7018.06|7007.27|7007.27|0
1608723300000|2020-12-23 11:35:00|7007.04|7007.04|7013.79|7013.79|7013.79|7013.79|7006.41|7006.41|0
1608723600000|2020-12-23 11:40:00|7010.19|7010.19|7014.19|7014.19|7014.19|7014.19|7009.96|7009.96|0
1608723900000|2020-12-23 11:45:00|7013.87|7013.87|7017.02|7017.02|7017.02|7017.02|7011.85|7011.85|0
1608724200000|2020-12-23 11:50:00|7015.22|7015.22|7015.57|7015.57|7018.82|7018.82|7015.22|7015.22|0
1608724500000|2020-12-23 11:55:00|7015.4|7015.4|7026.24|7026.24|7026.24|7026.24|7015.22|7015.22|0
1608724800000|2020-12-23 12:00:00|7025.61|7025.61|7022.01|7022.01|7025.61|7025.61|7021.84|7021.84|0
1608725100000|2020-12-23 12:05:00|7018.41|7018.41|7017.6|7017.6|7018.41|7018.41|7017.6|7017.6|0
1608725400000|2020-12-23 12:10:00|7021.2|7021.2|7021.02|7021.02|7021.2|7021.2|7017.6|7017.6|0
1608725700000|2020-12-23 12:15:00|7022.82|7022.82|7021.96|7021.96|7024.61|7024.61|7021.96|7021.96|0
1608726000000|2020-12-23 12:20:00|7023.76|7023.76|7023.76|7023.76|7023.76|7023.76|7023.76|7023.76|0
1608726300000|2020-12-23 12:25:00|7023.13|7023.13|7022.11|7022.11|7025.7|7025.7|7020.13|7020.13|0
1608726600000|2020-12-23 12:30:00|7022.42|7022.42|7022.42|7022.42|7022.42|7022.42|7022.42|7022.42|0
1608726900000|2020-12-23 12:35:00|7026.02|7026.02|7024.04|7024.04|7028.17|7028.17|7024.04|7024.04|0
1608727200000|2020-12-23 12:40:00|7022.24|7022.24|7016.67|7016.67|7024.04|7024.04|7016.67|7016.67|0
1608727500000|2020-12-23 12:45:00|7018.47|7018.47|7020.44|7020.44|7020.44|7020.44|7018.47|7018.47|0
1608727800000|2020-12-23 12:50:00|7019.91|7019.91|7021|7021|7021|7021|7019.02|7019.02|0
1608728100000|2020-12-23 12:55:00|7021.89|7021.89|7024.98|7024.98|7026.78|7026.78|7016.53|7016.53|0
1608728400000|2020-12-23 13:00:00|7026.78|7026.78|7023.96|7023.96|7028.58|7028.58|7023.96|7023.96|0
1608728700000|2020-12-23 13:05:00|7025.76|7025.76|7024.59|7024.59|7025.76|7025.76|7023.96|7023.96|0
1608729000000|2020-12-23 13:10:00|7022.79|7022.79|7022.79|7022.79|7022.79|7022.79|7020.99|7020.99|0
1608729300000|2020-12-23 13:15:00|7020.99|7020.99|7022.43|7022.43|7024.23|7024.23|7020.63|7020.63|0
1608729600000|2020-12-23 13:20:00|7024.23|7024.23|7022.61|7022.61|7024.41|7024.41|7020.81|7020.81|0
1608729900000|2020-12-23 13:25:00|7021.63|7021.63|7026.39|7026.39|7026.39|7026.39|7020.99|7020.99|0
1608730200000|2020-12-23 13:30:00|7024.59|7024.59|7024.59|7024.59|7024.59|7024.59|7022.79|7022.79|0
1608730500000|2020-12-23 13:35:00|7022.79|7022.79|7022.15|7022.15|7025.75|7025.75|7020.35|7020.35|0
1608730800000|2020-12-23 13:40:00|7016.75|7016.75|7015.14|7015.14|7017.12|7017.12|7014.95|7014.95|0
1608731100000|2020-12-23 13:45:00|7015.32|7015.32|7014.32|7014.32|7015.32|7015.32|7011.36|7011.36|0
1608731400000|2020-12-23 13:50:00|7013.83|7013.83|7005.45|7005.45|7014.48|7014.48|7005.45|7005.45|0
1608731700000|2020-12-23 13:55:00|7004.96|7004.96|7005.5|7005.5|7005.5|7005.5|6994.16|6994.16|0
1608732000000|2020-12-23 14:00:00|7005.01|7005.01|7008.83|7008.83|7008.83|7008.83|7003.21|7003.21|0
1608732300000|2020-12-23 14:05:00|7009.01|7009.01|6987.6|6987.6|7009.01|7009.01|6987.6|6987.6|0
1608732600000|2020-12-23 14:10:00|6988.95|6988.95|6987.06|6987.06|6989.27|6989.27|6975.73|6975.73|0
1608732900000|2020-12-23 14:15:00|6983.47|6983.47|7001.86|7001.86|7001.86|7001.86|6982.38|6982.38|0
1608733200000|2020-12-23 14:20:00|7000.06|7000.06|6998.72|6998.72|7001.86|7001.86|6996.92|6996.92|0
1608733500000|2020-12-23 14:25:00|7000.52|7000.52|7004.12|7004.12|7006.86|7006.86|7000.34|7000.34|0
1608733800000|2020-12-23 14:30:00|7002.32|7002.32|7014.83|7014.83|7014.84|7014.84|6999.86|6999.86|0
1608734100000|2020-12-23 14:35:00|7014.34|7014.34|7018.58|7018.58|7018.58|7018.58|7009.12|7009.12|0
1608734400000|2020-12-23 14:40:00|7018.75|7018.75|7015.03|7015.03|7027.57|7027.57|7014.32|7014.32|0
1608734700000|2020-12-23 14:45:00|7016.83|7016.83|7017.58|7017.58|7019.56|7019.56|7008.73|7008.73|0
1608735000000|2020-12-23 14:50:00|7017.08|7017.08|7017.54|7017.54|7019.62|7019.62|7013.75|7013.75|0
1608735300000|2020-12-23 14:55:00|7017.22|7017.22|7001.41|7001.41|7021.95|7021.95|7001.41|7001.41|0
1608735600000|2020-12-23 15:00:00|6999.61|6999.61|6999.4|6999.4|7006.91|7006.91|6992.52|6992.52|0
1608735900000|2020-12-23 15:05:00|7001.2|7001.2|7006.48|7006.48|7008.39|7008.39|6997.6|6997.6|0
1608736200000|2020-12-23 15:10:00|7007.16|7007.16|7003.46|7003.46|7012.56|7012.56|7000.42|7000.42|0
1608736500000|2020-12-23 15:15:00|7001.66|7001.66|6981.06|6981.06|7005.26|7005.26|6976.16|6976.16|0
1608736800000|2020-12-23 15:20:00|6981.29|6981.29|6974.29|6974.29|6987.18|6987.18|6970.89|6970.89|0
1608737100000|2020-12-23 15:25:00|6976.09|6976.09|6972.84|6972.84|6980.04|6980.04|6972.67|6972.67|0
1608737400000|2020-12-23 15:30:00|6969.25|6969.25|6966.95|6966.95|6976.48|6976.48|6966.95|6966.95|0
1608737700000|2020-12-23 15:35:00|6966.42|6966.42|6967.81|6967.81|6976.44|6976.44|6964.21|6964.21|0
1608738000000|2020-12-23 15:40:00|6967.58|6967.58|6967.52|6967.52|6967.97|6967.97|6960.39|6960.39|0
1608738300000|2020-12-23 15:45:00|6963.93|6963.93|6961.09|6961.09|6965.27|6965.27|6960.73|6960.73|0
1608738600000|2020-12-23 15:50:00|6960.2|6960.2|6951.52|6951.52|6960.2|6960.2|6951.52|6951.52|0
1608738900000|2020-12-23 15:55:00|6951.75|6951.75|6963.15|6963.15|6967.06|6967.06|6951.75|6951.75|0
1608739200000|2020-12-23 16:00:00|6963.52|6963.52|6959.12|6959.12|6963.52|6963.52|6955.15|6955.15|0
1608739500000|2020-12-23 16:05:00|6960.92|6960.92|6966.68|6966.68|6966.68|6966.68|6960.92|6960.92|0
1608739800000|2020-12-23 16:10:00|6964.89|6964.89|6976.63|6976.63|6978.74|6978.74|6964.71|6964.71|0
1608740100000|2020-12-23 16:15:00|6977.08|6977.08|6986.35|6986.35|6990.44|6990.44|6976.9|6976.9|0
1608740400000|2020-12-23 16:20:00|6986.71|6986.71|6988.65|6988.65|6988.65|6988.65|6983.29|6983.29|0
1608740700000|2020-12-23 16:25:00|6988.82|6988.82|6974.89|6974.89|6988.82|6988.82|6973.26|6973.26|0
1608797700000|2020-12-24 08:15:00|7005.32|7005.32|7018.79|7018.79|7020.05|7020.05|7005.15|7005.15|0
1608798000000|2020-12-24 08:20:00|7017.81|7017.81|6991.49|6991.49|7018.75|7018.75|6991.18|6991.18|0
1608798300000|2020-12-24 08:25:00|6998.69|6998.69|6993.96|6993.96|6998.69|6998.69|6993.29|6993.29|0
1608798600000|2020-12-24 08:30:00|6992.16|6992.16|6981.91|6981.91|6992.16|6992.16|6981.91|6981.91|0
1608798900000|2020-12-24 08:35:00|6980.11|6980.11|6986.88|6986.88|6988.68|6988.68|6979.68|6979.68|0
1608799200000|2020-12-24 08:40:00|6985.08|6985.08|6972.4|6972.4|6985.08|6985.08|6972.4|6972.4|0
1608799500000|2020-12-24 08:45:00|6971.46|6971.46|6970.16|6970.16|6974.11|6974.11|6970.16|6970.16|0
1608799800000|2020-12-24 08:50:00|6970.51|6970.51|6987.59|6987.59|6988.68|6988.68|6970.34|6970.34|0
1608800100000|2020-12-24 08:55:00|6983.99|6983.99|6990.01|6990.01|6994.78|6994.78|6983.36|6983.36|0
1608800400000|2020-12-24 09:00:00|6988.21|6988.21|6988.21|6988.21|6988.21|6988.21|6984.62|6984.62|0
1608800700000|2020-12-24 09:05:00|6990.01|6990.01|7004.4|7004.4|7004.4|7004.4|6988.21|6988.21|0
1608801000000|2020-12-24 09:10:00|7006.2|7006.2|7010.67|7010.67|7010.67|7010.67|7006.2|7006.2|0
1608801300000|2020-12-24 09:15:00|7009.68|7009.68|7009.11|7009.11|7016.06|7016.06|7007.14|7007.14|0
1608801600000|2020-12-24 09:20:00|7007.31|7007.31|6983.12|6983.12|7010.91|7010.91|6983.12|6983.12|0
1608801900000|2020-12-24 09:25:00|6990.32|6990.32|7001.71|7001.71|7001.71|7001.71|6990.32|6990.32|0
1608802200000|2020-12-24 09:30:00|7001.53|7001.53|7001.85|7001.85|7004|7004|7000.36|7000.36|0
1608802500000|2020-12-24 09:35:00|7002.77|7002.77|6995.83|6995.83|7002.94|7002.94|6995.83|6995.83|0
1608802800000|2020-12-24 09:40:00|6997.63|6997.63|6992.82|6992.82|6999.43|6999.43|6991.46|6991.46|0
1608803100000|2020-12-24 09:45:00|6992.32|6992.32|6992.32|6992.32|6992.32|6992.32|6992.32|6992.32|0
1608803400000|2020-12-24 09:50:00|6992.15|6992.15|6994.58|6994.58|6998.49|6998.49|6991.83|6991.83|0
1608803700000|2020-12-24 09:55:00|6994.35|6994.35|6993.98|6993.98|6994.35|6994.35|6993.98|6993.98|0
1608804000000|2020-12-24 10:00:00|6994.3|6994.3|6989.93|6989.93|6998.07|6998.07|6986.34|6986.34|0
1608804300000|2020-12-24 10:05:00|6989.44|6989.44|6986.59|6986.59|6989.44|6989.44|6980.63|6980.63|0
1608804600000|2020-12-24 10:10:00|6987.27|6987.27|6981.52|6981.52|6988.17|6988.17|6980.97|6980.97|0
1608804900000|2020-12-24 10:15:00|6981.97|6981.97|6973.14|6973.14|6981.97|6981.97|6972.82|6972.82|0
1608805200000|2020-12-24 10:20:00|6971.34|6971.34|6974.93|6974.93|6974.93|6974.93|6971.34|6971.34|0
1608805500000|2020-12-24 10:25:00|6973.14|6973.14|6982.13|6982.13|6982.13|6982.13|6973.14|6973.14|0
1608805800000|2020-12-24 10:30:00|6981.5|6981.5|6981.56|6981.56|6985.1|6985.1|6978.86|6978.86|0
1608806100000|2020-12-24 10:35:00|6983.36|6983.36|6982.74|6982.74|6984.53|6984.53|6979.31|6979.31|0
1608806400000|2020-12-24 10:40:00|6984.53|6984.53|6982.79|6982.79|6987.37|6987.37|6981.97|6981.97|0
1608806700000|2020-12-24 10:45:00|6980.99|6980.99|6974.88|6974.88|6981.62|6981.62|6974.88|6974.88|0
1608807000000|2020-12-24 10:50:00|6973.08|6973.08|6977|6977|6977|6977|6969.8|6969.8|0
1608807300000|2020-12-24 10:55:00|6976.82|6976.82|6977.13|6977.13|6979.17|6979.17|6975.02|6975.02|0
1608807600000|2020-12-24 11:00:00|6976.9|6976.9|6986.62|6986.62|6986.62|6986.62|6976.9|6976.9|0
1608807900000|2020-12-24 11:05:00|6984.82|6984.82|6985|6985|6987.43|6987.43|6979.75|6979.75|0
1608808200000|2020-12-24 11:10:00|6984.82|6984.82|6984.38|6984.38|6984.82|6984.82|6982.4|6982.4|0
1608808500000|2020-12-24 11:15:00|6982.58|6982.58|6990.12|6990.12|6990.12|6990.12|6980.78|6980.78|0
1608808800000|2020-12-24 11:20:00|6990.49|6990.49|6988.62|6988.62|6990.72|6990.72|6986.77|6986.77|0
1608809100000|2020-12-24 11:25:00|6988.98|6988.98|6995.82|6995.82|6996.13|6996.13|6988.62|6988.62|0
1608809400000|2020-12-24 11:30:00|6997.62|6997.62|6999.87|6999.87|6999.87|6999.87|6996.28|6996.28|0
1608809700000|2020-12-24 11:35:00|7000.76|7000.76|6998.07|6998.07|7002.35|7002.35|6998.07|6998.07|0
1608810000000|2020-12-24 11:40:00|6998.62|6998.62|6998|6998|6998.62|6998.62|6994.4|6994.4|0
1608810300000|2020-12-24 11:45:00|6996.2|6996.2|7012.72|7012.72|7012.72|7012.72|6994.78|6994.78|0
1608810600000|2020-12-24 11:50:00|7018.11|7018.11|7021.32|7021.32|7022.2|7022.2|7017.49|7017.49|0
1608810900000|2020-12-24 11:55:00|7021.63|7021.63|7026.58|7026.58|7026.58|7026.58|7021.63|7021.63|0
1608811200000|2020-12-24 12:00:00|7024.78|7024.78|7008.86|7008.86|7024.78|7024.78|7005.27|7005.27|0
1608811500000|2020-12-24 12:05:00|7007.96|7007.96|7005.39|7005.39|7010.77|7010.77|7005.39|7005.39|0
1608811800000|2020-12-24 12:10:00|7005.57|7005.57|7006.78|7006.78|7006.78|7006.78|7005.39|7005.39|0
1608812100000|2020-12-24 12:15:00|7006.43|7006.43|7001.99|7001.99|7006.43|7006.43|6999.3|6999.3|0
1608812400000|2020-12-24 12:20:00|7001.46|7001.46|7002.62|7002.62|7005.69|7005.69|7000.48|7000.48|0
1608812700000|2020-12-24 12:25:00|7002.44|7002.44|7005.82|7005.82|7019.76|7019.76|7002.44|7002.44|0
1609229700000|2020-12-29 08:15:00|7071.6|7071.6|7064.86|7064.86|7082.25|7082.25|7063.07|7063.07|0
1609230000000|2020-12-29 08:20:00|7065.22|7065.22|7043.86|7043.86|7069.55|7069.55|7041.88|7041.88|0
1609230300000|2020-12-29 08:25:00|7042.29|7042.29|7056.33|7056.33|7061.02|7061.02|7035.63|7035.63|0
1609230600000|2020-12-29 08:30:00|7056.5|7056.5|7046.3|7046.3|7060.04|7060.04|7046.24|7046.24|0
1609230900000|2020-12-29 08:35:00|7048.1|7048.1|7069.83|7069.83|7076.22|7076.22|7047.92|7047.92|0
1609231200000|2020-12-29 08:40:00|7064.43|7064.43|7072.11|7072.11|7072.11|7072.11|7059.64|7059.64|0
1609231500000|2020-12-29 08:45:00|7073.91|7073.91|7089.53|7089.53|7090.93|7090.93|7073.59|7073.59|0
1609231800000|2020-12-29 08:50:00|7084.14|7084.14|7090.97|7090.97|7098.16|7098.16|7080|7080|0
1609232100000|2020-12-29 08:55:00|7089.83|7089.83|7094.63|7094.63|7094.63|7094.63|7084.21|7084.21|0
1609232400000|2020-12-29 09:00:00|7094.82|7094.82|7112.93|7112.93|7116.84|7116.84|7094.82|7094.82|0
1609232700000|2020-12-29 09:05:00|7112.44|7112.44|7114.01|7114.01|7114.38|7114.38|7103.72|7103.72|0
1609233000000|2020-12-29 09:10:00|7113.38|7113.38|7118.37|7118.37|7118.37|7118.37|7107.04|7107.04|0
1609233300000|2020-12-29 09:15:00|7123.77|7123.77|7127.54|7127.54|7131.14|7131.14|7118.37|7118.37|0
1609233600000|2020-12-29 09:20:00|7123.94|7123.94|7118.06|7118.06|7123.94|7123.94|7111.17|7111.17|0
1609233900000|2020-12-29 09:25:00|7118.37|7118.37|7117.65|7117.65|7122.69|7122.69|7113.69|7113.69|0
1609234200000|2020-12-29 09:30:00|7117.97|7117.97|7124.22|7124.22|7127.19|7127.19|7117.97|7117.97|0
1609234500000|2020-12-29 09:35:00|7123.91|7123.91|7136.52|7136.52|7136.7|7136.7|7119.52|7119.52|0
1609234800000|2020-12-29 09:40:00|7135.81|7135.81|7139|7139|7141.56|7141.56|7135.81|7135.81|0
1609235100000|2020-12-29 09:45:00|7140.8|7140.8|7130.04|7130.04|7140.8|7140.8|7127.67|7127.67|0
1609235400000|2020-12-29 09:50:00|7135.44|7135.44|7138.32|7138.32|7144.36|7144.36|7134.91|7134.91|0
1609235700000|2020-12-29 09:55:00|7132.92|7132.92|7137.23|7137.23|7137.23|7137.23|7129.01|7129.01|0
1609236000000|2020-12-29 10:00:00|7136.34|7136.34|7144.14|7144.14|7147.63|7147.63|7136.16|7136.16|0
1609236300000|2020-12-29 10:05:00|7140.54|7140.54|7133.01|7133.01|7140.54|7140.54|7129.33|7129.33|0
1609236600000|2020-12-29 10:10:00|7132.83|7132.83|7134.55|7134.55|7134.55|7134.55|7125.63|7125.63|0
1609236900000|2020-12-29 10:15:00|7141.75|7141.75|7133.04|7133.04|7142.2|7142.2|7131.29|7131.29|0
1609237200000|2020-12-29 10:20:00|7133.36|7133.36|7122.55|7122.55|7133.41|7133.41|7122.05|7122.05|0
1609237500000|2020-12-29 10:25:00|7121.6|7121.6|7121.39|7121.39|7122.23|7122.23|7114.29|7114.29|0
1609237800000|2020-12-29 10:30:00|7121.2|7121.2|7122.93|7122.93|7124.8|7124.8|7121.2|7121.2|0
1609238100000|2020-12-29 10:35:00|7123.1|7123.1|7127.6|7127.6|7128.25|7128.25|7120.95|7120.95|0
1609238400000|2020-12-29 10:40:00|7129.4|7129.4|7117.09|7117.09|7130.8|7130.8|7116.47|7116.47|0
1609238700000|2020-12-29 10:45:00|7117.27|7117.27|7116.91|7116.91|7117.45|7117.45|7109.35|7109.35|0
1609239000000|2020-12-29 10:50:00|7117.53|7117.53|7130.12|7130.12|7130.12|7130.12|7116.81|7116.81|0
1609239300000|2020-12-29 10:55:00|7130.3|7130.3|7134.49|7134.49|7140.51|7140.51|7130.3|7130.3|0
1609239600000|2020-12-29 11:00:00|7134.31|7134.31|7130.29|7130.29|7134.31|7134.31|7127.92|7127.92|0
1609239900000|2020-12-29 11:05:00|7130.66|7130.66|7125.98|7125.98|7131.38|7131.38|7125.98|7125.98|0
1609240200000|2020-12-29 11:10:00|7122.38|7122.38|7117.26|7117.26|7124.81|7124.81|7117.26|7117.26|0
1609240500000|2020-12-29 11:15:00|7115.46|7115.46|7116|7116|7118.42|7118.42|7107.73|7107.73|0
1609240800000|2020-12-29 11:20:00|7115.37|7115.37|7113.83|7113.83|7115.72|7115.72|7113.47|7113.47|0
1609241100000|2020-12-29 11:25:00|7114.14|7114.14|7114.83|7114.83|7115.01|7115.01|7111.41|7111.41|0
1609241400000|2020-12-29 11:30:00|7114.47|7114.47|7124.1|7124.1|7125.9|7125.9|7114.47|7114.47|0
1609241700000|2020-12-29 11:35:00|7124.41|7124.41|7122.13|7122.13|7124.41|7124.41|7121.24|7121.24|0
1609242000000|2020-12-29 11:40:00|7121.64|7121.64|7122.31|7122.31|7122.31|7122.31|7119.75|7119.75|0
1609242300000|2020-12-29 11:45:00|7120.84|7120.84|7126.85|7126.85|7128.21|7128.21|7120.84|7120.84|0
1609242600000|2020-12-29 11:50:00|7126.48|7126.48|7126.12|7126.12|7130.08|7130.08|7125.8|7125.8|0
1609242900000|2020-12-29 11:55:00|7125.76|7125.76|7130.7|7130.7|7130.7|7130.7|7121.63|7121.63|0
1609243200000|2020-12-29 12:00:00|7131.02|7131.02|7128.94|7128.94|7132.85|7132.85|7128.94|7128.94|0
1609243500000|2020-12-29 12:05:00|7127.35|7127.35|7119.3|7119.3|7127.35|7127.35|7119.3|7119.3|0
1609243800000|2020-12-29 12:10:00|7117.5|7117.5|7112.88|7112.88|7117.5|7117.5|7110.48|7110.48|0
1609244100000|2020-12-29 12:15:00|7113.37|7113.37|7118.52|7118.52|7119.82|7119.82|7112.1|7112.1|0
1609244400000|2020-12-29 12:20:00|7113.13|7113.13|7113.26|7113.26|7113.48|7113.48|7111.33|7111.33|0
1609244700000|2020-12-29 12:25:00|7112.77|7112.77|7112.13|7112.13|7113.13|7113.13|7109.39|7109.39|0
1609245000000|2020-12-29 12:30:00|7112.31|7112.31|7114.54|7114.54|7114.54|7114.54|7110.31|7110.31|0
1609245300000|2020-12-29 12:35:00|7109.14|7109.14|7110.67|7110.67|7116.34|7116.34|7109.14|7109.14|0
1609245600000|2020-12-29 12:40:00|7108.87|7108.87|7101.21|7101.21|7108.87|7108.87|7096.49|7096.49|0
1609245900000|2020-12-29 12:45:00|7101.39|7101.39|7101.71|7101.71|7107.1|7107.1|7099.41|7099.41|0
1609246200000|2020-12-29 12:50:00|7103.51|7103.51|7106.49|7106.49|7106.67|7106.67|7095.69|7095.69|0
1609246500000|2020-12-29 12:55:00|7104.69|7104.69|7101.9|7101.9|7104.69|7104.69|7100.96|7100.96|0
1609246800000|2020-12-29 13:00:00|7101.59|7101.59|7093.1|7093.1|7101.59|7101.59|7092.29|7092.29|0
1609247100000|2020-12-29 13:05:00|7093.27|7093.27|7085.8|7085.8|7093.27|7093.27|7083.82|7083.82|0
1609247400000|2020-12-29 13:10:00|7085.98|7085.98|7098.52|7098.52|7098.52|7098.52|7085.98|7085.98|0
1609247700000|2020-12-29 13:15:00|7098.84|7098.84|7092.91|7092.91|7098.84|7098.84|7092.91|7092.91|0
1609248000000|2020-12-29 13:20:00|7094.71|7094.71|7093.86|7093.86|7099.57|7099.57|7093.19|7093.19|0
1609248300000|2020-12-29 13:25:00|7092.06|7092.06|7091.7|7091.7|7093|7093|7088.87|7088.87|0
1609248600000|2020-12-29 13:30:00|7095.3|7095.3|7098.44|7098.44|7104.56|7104.56|7094.99|7094.99|0
1609248900000|2020-12-29 13:35:00|7091.24|7091.24|7096.26|7096.26|7102.71|7102.71|7091.24|7091.24|0
1609249200000|2020-12-29 13:40:00|7094.46|7094.46|7104.6|7104.6|7105.58|7105.58|7094.46|7094.46|0
1609249500000|2020-12-29 13:45:00|7103.69|7103.69|7117.12|7117.12|7117.12|7117.12|7103.2|7103.2|0
1609249800000|2020-12-29 13:50:00|7116.81|7116.81|7116.46|7116.46|7116.81|7116.81|7113.8|7113.8|0
1609250100000|2020-12-29 13:55:00|7118.26|7118.26|7110.8|7110.8|7118.26|7118.26|7110.57|7110.57|0
1609250400000|2020-12-29 14:00:00|7112.6|7112.6|7115.81|7115.81|7117.06|7117.06|7110.3|7110.3|0
1609250700000|2020-12-29 14:05:00|7114.87|7114.87|7106.5|7106.5|7115.95|7115.95|7106.5|7106.5|0
1609251000000|2020-12-29 14:10:00|7106.32|7106.32|7100.02|7100.02|7106.32|7106.32|7096.11|7096.11|0
1609251300000|2020-12-29 14:15:00|7098.22|7098.22|7097.67|7097.67|7098.22|7098.22|7086.16|7086.16|0
1609251600000|2020-12-29 14:20:00|7099.47|7099.47|7091.29|7091.29|7099.47|7099.47|7089.49|7089.49|0
1609251900000|2020-12-29 14:25:00|7090.98|7090.98|7083.37|7083.37|7091.21|7091.21|7081.58|7081.58|0
1609252200000|2020-12-29 14:30:00|7079.78|7079.78|7081.16|7081.16|7097.89|7097.89|7077.98|7077.98|0
1609252500000|2020-12-29 14:35:00|7080.81|7080.81|7089.27|7089.27|7089.27|7089.27|7076.99|7076.99|0
1609252800000|2020-12-29 14:40:00|7092.87|7092.87|7080.05|7080.05|7094.67|7094.67|7080.05|7080.05|0
1609253100000|2020-12-29 14:45:00|7078.92|7078.92|7073.2|7073.2|7080.75|7080.75|7066.36|7066.36|0
1609253400000|2020-12-29 14:50:00|7075|7075|7065.96|7065.96|7075|7075|7065.96|7065.96|0
1609253700000|2020-12-29 14:55:00|7064.16|7064.16|7061.45|7061.45|7066.3|7066.3|7055.96|7055.96|0
1609254000000|2020-12-29 15:00:00|7061.09|7061.09|7075.98|7075.98|7076.48|7076.48|7060.46|7060.46|0
1609254300000|2020-12-29 15:05:00|7075.75|7075.75|7066.89|7066.89|7075.75|7075.75|7066.89|7066.89|0
1609254600000|2020-12-29 15:10:00|7068.69|7068.69|7045.8|7045.8|7070.49|7070.49|7044.42|7044.42|0
1609254900000|2020-12-29 15:15:00|7047.6|7047.6|7054.08|7054.08|7057.68|7057.68|7046.75|7046.75|0
1609255200000|2020-12-29 15:20:00|7052.28|7052.28|7062.57|7062.57|7066.89|7066.89|7052.28|7052.28|0
1609255500000|2020-12-29 15:25:00|7062.75|7062.75|7075.19|7075.19|7075.19|7075.19|7058.79|7058.79|0
1609255800000|2020-12-29 15:30:00|7076.99|7076.99|7078.92|7078.92|7085.81|7085.81|7076.81|7076.81|0
1609256100000|2020-12-29 15:35:00|7077.12|7077.12|7079.51|7079.51|7085.27|7085.27|7077.12|7077.12|0
1609256400000|2020-12-29 15:40:00|7079.28|7079.28|7080.59|7080.59|7082.88|7082.88|7078.79|7078.79|0
1609256700000|2020-12-29 15:45:00|7076.99|7076.99|7073.8|7073.8|7077.3|7077.3|7071.9|7071.9|0
1609257000000|2020-12-29 15:50:00|7070.21|7070.21|7071.54|7071.54|7075.14|7075.14|7063.32|7063.32|0
1609257300000|2020-12-29 15:55:00|7071.22|7071.22|7074.78|7074.78|7077.15|7077.15|7069.29|7069.29|0
1609257600000|2020-12-29 16:00:00|7075.13|7075.13|7069.78|7069.78|7075.99|7075.99|7067.98|7067.98|0
1609257900000|2020-12-29 16:05:00|7069.96|7069.96|7071|7071|7074.95|7074.95|7068.52|7068.52|0
1609258200000|2020-12-29 16:10:00|7071.63|7071.63|7074.73|7074.73|7078.15|7078.15|7069.69|7069.69|0
1609258500000|2020-12-29 16:15:00|7074.2|7074.2|7073.83|7073.83|7074.3|7074.3|7069.88|7069.88|0
1609258800000|2020-12-29 16:20:00|7073.12|7073.12|7073.13|7073.13|7077.08|7077.08|7073.12|7073.12|0
1609259100000|2020-12-29 16:25:00|7073.44|7073.44|7054.07|7054.07|7075.04|7075.04|7054.07|7054.07|0
1609316100000|2020-12-30 08:15:00|7036.13|7036.13|7043.98|7043.98|7047.58|7047.58|7034.49|7034.49|0
1609316400000|2020-12-30 08:20:00|7043.49|7043.49|7043.35|7043.35|7054.32|7054.32|7043.35|7043.35|0
1609316700000|2020-12-30 08:25:00|7044.61|7044.61|7046.76|7046.76|7046.76|7046.76|7033.23|7033.23|0
1609317000000|2020-12-30 08:30:00|7037.76|7037.76|7050.61|7050.61|7056.23|7056.23|7037.76|7037.76|0
1609317300000|2020-12-30 08:35:00|7050.3|7050.3|7049.9|7049.9|7052.34|7052.34|7046.77|7046.77|0
1609317600000|2020-12-30 08:40:00|7050.53|7050.53|7050.98|7050.98|7058.18|7058.18|7050.27|7050.27|0
1609317900000|2020-12-30 08:45:00|7049.18|7049.18|7055.2|7055.2|7064.65|7064.65|7046.66|7046.66|0
1609318200000|2020-12-30 08:50:00|7055.38|7055.38|7047.69|7047.69|7056.81|7056.81|7044.09|7044.09|0
1609318500000|2020-12-30 08:55:00|7047.34|7047.34|7045.17|7045.17|7051.51|7051.51|7045.17|7045.17|0
1609318800000|2020-12-30 09:00:00|7045.52|7045.52|7046.38|7046.38|7049.12|7049.12|7045.52|7045.52|0
1609319100000|2020-12-30 09:05:00|7045.46|7045.46|7049.01|7049.01|7049.01|7049.01|7043.66|7043.66|0
1609319400000|2020-12-30 09:10:00|7048.38|7048.38|7047.85|7047.85|7051.8|7051.8|7047.85|7047.85|0
1609319700000|2020-12-30 09:15:00|7047.54|7047.54|7046.5|7046.5|7047.54|7047.54|7044.61|7044.61|0
1609320000000|2020-12-30 09:20:00|7046.95|7046.95|7048.43|7048.43|7049.91|7049.91|7046.95|7046.95|0
1609320300000|2020-12-30 09:25:00|7047.8|7047.8|7048.82|7048.82|7048.82|7048.82|7040.78|7040.78|0
1609320600000|2020-12-30 09:30:00|7049.05|7049.05|7055.76|7055.76|7055.76|7055.76|7048.38|7048.38|0
1609320900000|2020-12-30 09:35:00|7053.96|7053.96|7050.5|7050.5|7055.76|7055.76|7050.19|7050.19|0
1609321200000|2020-12-30 09:40:00|7054.1|7054.1|7054|7054|7054.64|7054.64|7054|7054|0
1609321500000|2020-12-30 09:45:00|7059.4|7059.4|7065.43|7065.43|7065.43|7065.43|7057.6|7057.6|0
1609321800000|2020-12-30 09:50:00|7066.05|7066.05|7060.62|7060.62|7066.05|7066.05|7055.08|7055.08|0
1609322100000|2020-12-30 09:55:00|7057.02|7057.02|7056.93|7056.93|7057.02|7057.02|7056.39|7056.39|0
1609322400000|2020-12-30 10:00:00|7055.13|7055.13|7063.77|7063.77|7065.57|7065.57|7054.77|7054.77|0
1609322700000|2020-12-30 10:05:00|7063.14|7063.14|7062.82|7062.82|7063.14|7063.14|7062.82|7062.82|0
1609323000000|2020-12-30 10:10:00|7057.43|7057.43|7052.92|7052.92|7057.43|7057.43|7052.92|7052.92|0
1609323300000|2020-12-30 10:15:00|7047.52|7047.52|7045.41|7045.41|7047.52|7047.52|7041.28|7041.28|0
1609323600000|2020-12-30 10:20:00|7047.21|7047.21|7050.81|7050.81|7050.81|7050.81|7047.21|7047.21|0
1609323900000|2020-12-30 10:25:00|7047.21|7047.21|7050.49|7050.49|7054.09|7054.09|7047.21|7047.21|0
1609324200000|2020-12-30 10:30:00|7046.89|7046.89|7041.84|7041.84|7049.96|7049.96|7041.84|7041.84|0
1609324500000|2020-12-30 10:35:00|7042.73|7042.73|7044.35|7044.35|7044.35|7044.35|7038.96|7038.96|0
1609324800000|2020-12-30 10:40:00|7042.55|7042.55|7033.84|7033.84|7047.95|7047.95|7033.84|7033.84|0
1609325100000|2020-12-30 10:45:00|7033.16|7033.16|7035.63|7035.63|7043.5|7043.5|7032.71|7032.71|0
1609325400000|2020-12-30 10:50:00|7032.03|7032.03|7031.94|7031.94|7035.99|7035.99|7028.16|7028.16|0
1609325700000|2020-12-30 10:55:00|7030.14|7030.14|7026.95|7026.95|7035.36|7035.36|7026.36|7026.36|0
1609326000000|2020-12-30 11:00:00|7027.12|7027.12|7028.43|7028.43|7030.54|7030.54|7024.83|7024.83|0
1609326300000|2020-12-30 11:05:00|7030.23|7030.23|7043.41|7043.41|7043.73|7043.73|7030.23|7030.23|0
1609326600000|2020-12-30 11:10:00|7045.21|7045.21|7052.41|7052.41|7052.41|7052.41|7043.59|7043.59|0
1609326900000|2020-12-30 11:15:00|7053.03|7053.03|7054.66|7054.66|7054.66|7054.66|7051.06|7051.06|0
1609327200000|2020-12-30 11:20:00|7054.29|7054.29|7038.02|7038.02|7054.84|7054.84|7038.02|7038.02|0
1609327500000|2020-12-30 11:25:00|7039.82|7039.82|7047.33|7047.33|7050.93|7050.93|7039.82|7039.82|0
1609327800000|2020-12-30 11:30:00|7047.86|7047.86|7051.11|7051.11|7051.11|7051.11|7044.09|7044.09|0
1609328100000|2020-12-30 11:35:00|7054.7|7054.7|7053.7|7053.7|7054.7|7054.7|7047.51|7047.51|0
1609328400000|2020-12-30 11:40:00|7044.7|7044.7|7041.1|7041.1|7044.7|7044.7|7039.3|7039.3|0
1609328700000|2020-12-30 11:45:00|7041.28|7041.28|7031.52|7031.52|7041.46|7041.46|7031.52|7031.52|0
1609329000000|2020-12-30 11:50:00|7035.12|7035.12|7034.8|7034.8|7035.12|7035.12|7034.8|7034.8|0
1609329300000|2020-12-30 11:55:00|7038.4|7038.4|7027.61|7027.61|7038.4|7038.4|7027.61|7027.61|0
1609329600000|2020-12-30 12:00:00|7024.01|7024.01|7025.49|7025.49|7029.09|7029.09|7023.69|7023.69|0
1609329900000|2020-12-30 12:05:00|7026.12|7026.12|7029.72|7029.72|7029.72|7029.72|7026.12|7026.12|0
1609330200000|2020-12-30 12:10:00|7024.32|7024.32|7029.72|7029.72|7033.32|7033.32|7024.32|7024.32|0
1609330500000|2020-12-30 12:15:00|7031.52|7031.52|7032.2|7032.2|7032.2|7032.2|7025|7025|0
1609330800000|2020-12-30 12:20:00|7030.4|7030.4|7033.31|7033.31|7034|7034|7030.4|7030.4|0
1609331100000|2020-12-30 12:25:00|7031.51|7031.51|7029.72|7029.72|7035.11|7035.11|7029.72|7029.72|0
1609331400000|2020-12-30 12:30:00|7029.94|7029.94|7027.34|7027.34|7029.94|7029.94|7027.34|7027.34|0
1609331700000|2020-12-30 12:35:00|7023.74|7023.74|7032.32|7032.32|7033.66|7033.66|7021.94|7021.94|0
1609332000000|2020-12-30 12:40:00|7028.72|7028.72|7034.92|7034.92|7034.92|7034.92|7028.54|7028.54|0
1609332300000|2020-12-30 12:45:00|7029.52|7029.52|7031.15|7031.15|7031.68|7031.68|7029.52|7029.52|0
1609332600000|2020-12-30 12:50:00|7030.83|7030.83|7032|7032|7032|7032|7024.81|7024.81|0
1609332900000|2020-12-30 12:55:00|7032.18|7032.18|7034.79|7034.79|7036.45|7036.45|7032|7032|0
1609333200000|2020-12-30 13:00:00|7038.38|7038.38|7032.62|7032.62|7038.38|7038.38|7032.62|7032.62|0
1609333500000|2020-12-30 13:05:00|7036.22|7036.22|7038.6|7038.6|7042.2|7042.2|7035.69|7035.69|0
1609333800000|2020-12-30 13:10:00|7038.42|7038.42|7050.02|7050.02|7053.61|7053.61|7038.42|7038.42|0
1609334100000|2020-12-30 13:15:00|7051.82|7051.82|7044.62|7044.62|7051.82|7051.82|7044.26|7044.26|0
1609334400000|2020-12-30 13:20:00|7046.42|7046.42|7035.62|7035.62|7046.42|7046.42|7035.62|7035.62|0
1609334700000|2020-12-30 13:25:00|7039.22|7039.22|7037.42|7037.42|7039.22|7039.22|7037.42|7037.42|0
1609335000000|2020-12-30 13:30:00|7035.62|7035.62|7035.8|7035.8|7041.02|7041.02|7035.62|7035.62|0
1609335300000|2020-12-30 13:35:00|7034|7034|7033.65|7033.65|7034.19|7034.19|7030.59|7030.59|0
1609335600000|2020-12-30 13:40:00|7033.48|7033.48|7034.7|7034.7|7034.7|7034.7|7027.32|7027.32|0
1609335900000|2020-12-30 13:45:00|7031.1|7031.1|7029.78|7029.78|7031.46|7031.46|7027.5|7027.5|0
1609336200000|2020-12-30 13:50:00|7031.58|7031.58|7031.57|7031.57|7035.17|7035.17|7029.77|7029.77|0
1609336500000|2020-12-30 13:55:00|7031.75|7031.75|7033.55|7033.55|7033.55|7033.55|7026.35|7026.35|0
1609336800000|2020-12-30 14:00:00|7029.95|7029.95|7034.85|7034.85|7038.44|7038.44|7029.95|7029.95|0
1609337100000|2020-12-30 14:05:00|7035.34|7035.34|7039.35|7039.35|7039.35|7039.35|7035.34|7035.34|0
1609337400000|2020-12-30 14:10:00|7041.14|7041.14|7040.41|7040.41|7041.68|7041.68|7038.08|7038.08|0
1609337700000|2020-12-30 14:15:00|7042.21|7042.21|7042.21|7042.21|7044.01|7044.01|7042.21|7042.21|0
1609338000000|2020-12-30 14:20:00|7044.01|7044.01|7050.93|7050.93|7050.93|7050.93|7040.41|7040.41|0
1609338300000|2020-12-30 14:25:00|7051.42|7051.42|7050.84|7050.84|7051.6|7051.6|7042.61|7042.61|0
1609338600000|2020-12-30 14:30:00|7049.04|7049.04|7043.19|7043.19|7050.84|7050.84|7041.39|7041.39|0
1609338900000|2020-12-30 14:35:00|7043.37|7043.37|7051.32|7051.32|7054.92|7054.92|7043.37|7043.37|0
1609339200000|2020-12-30 14:40:00|7053.12|7053.12|7049.56|7049.56|7053.47|7053.47|7047.76|7047.76|0
1609339500000|2020-12-30 14:45:00|7047.76|7047.76|7047.82|7047.82|7048.39|7048.39|7044.17|7044.17|0
1609339800000|2020-12-30 14:50:00|7042.42|7042.42|7047.87|7047.87|7055.07|7055.07|7042.42|7042.42|0
1609340100000|2020-12-30 14:55:00|7047.69|7047.69|7055.06|7055.06|7055.06|7055.06|7044.63|7044.63|0
1609340400000|2020-12-30 15:00:00|7051.46|7051.46|7066.98|7066.98|7074.35|7074.35|7051.15|7051.15|0
1609340700000|2020-12-30 15:05:00|7063.38|7063.38|7068.78|7068.78|7072.37|7072.37|7063.38|7063.38|0
1609341000000|2020-12-30 15:10:00|7070.57|7070.57|7061.73|7061.73|7070.57|7070.57|7056.96|7056.96|0
1609341300000|2020-12-30 15:15:00|7059.93|7059.93|7060.24|7060.24|7061.73|7061.73|7056.33|7056.33|0
1609341600000|2020-12-30 15:20:00|7060.77|7060.77|7062.26|7062.26|7062.26|7062.26|7055.24|7055.24|0
1609341900000|2020-12-30 15:25:00|7064.06|7064.06|7065.14|7065.14|7065.32|7065.32|7060.46|7060.46|0
1609342200000|2020-12-30 15:30:00|7064.52|7064.52|7064.83|7064.83|7072.03|7072.03|7063.03|7063.03|0
1609342500000|2020-12-30 15:35:00|7063.03|7063.03|7056.19|7056.19|7065.01|7065.01|7054.39|7054.39|0
1609342800000|2020-12-30 15:40:00|7055.84|7055.84|7063.16|7063.16|7063.16|7063.16|7054.04|7054.04|0
1609343100000|2020-12-30 15:45:00|7057.77|7057.77|7065.51|7065.51|7067.31|7067.31|7054.72|7054.72|0
1609343400000|2020-12-30 15:50:00|7064.89|7064.89|7063.94|7063.94|7067.35|7067.35|7061.01|7061.01|0
1609343700000|2020-12-30 15:55:00|7067.54|7067.54|7068.35|7068.35|7070.15|7070.15|7066.24|7066.24|0
1609344000000|2020-12-30 16:00:00|7068.58|7068.58|7065.53|7065.53|7070.38|7070.38|7061.93|7061.93|0
1609344300000|2020-12-30 16:05:00|7063.73|7063.73|7066.07|7066.07|7067.87|7067.87|7063.73|7063.73|0
1609344600000|2020-12-30 16:10:00|7060.67|7060.67|7067.92|7067.92|7073.26|7073.26|7060.67|7060.67|0
1609344900000|2020-12-30 16:15:00|7069.71|7069.71|7068.27|7068.27|7070.07|7070.07|7064.67|7064.67|0
1609345200000|2020-12-30 16:20:00|7068.9|7068.9|7073.45|7073.45|7075.25|7075.25|7062.87|7062.87|0
1609345500000|2020-12-30 16:25:00|7071.65|7071.65|7057.25|7057.25|7074.75|7074.75|7049.94|7049.94|0
1609402500000|2020-12-31 08:15:00|6954.15|6954.15|6955.01|6955.01|6963.15|6963.15|6954.15|6954.15|0
1609402800000|2020-12-31 08:20:00|6953.21|6953.21|6958.29|6958.29|6961.89|6961.89|6948.67|6948.67|0
1609403100000|2020-12-31 08:25:00|6952.9|6952.9|6970.83|6970.83|6970.83|6970.83|6951.1|6951.1|0
1609403400000|2020-12-31 08:30:00|6967.23|6967.23|6965.97|6965.97|6969.56|6969.56|6965.97|6965.97|0
1609403700000|2020-12-31 08:35:00|6964.17|6964.17|6965.97|6965.97|6971.36|6971.36|6962.37|6962.37|0
1609404000000|2020-12-31 08:40:00|6966.28|6966.28|6958.54|6958.54|6966.28|6966.28|6958.54|6958.54|0
1609404300000|2020-12-31 08:45:00|6962.14|6962.14|6955.98|6955.98|6962.14|6962.14|6950.35|6950.35|0
1609404600000|2020-12-31 08:50:00|6959.58|6959.58|6957.95|6957.95|6959.58|6959.58|6954.36|6954.36|0
1609404900000|2020-12-31 08:55:00|6956.15|6956.15|6951.62|6951.62|6956.33|6956.33|6947.99|6947.99|0
1609405200000|2020-12-31 09:00:00|6953.42|6953.42|6959.45|6959.45|6964.85|6964.85|6949.82|6949.82|0
1609405500000|2020-12-31 09:05:00|6959.14|6959.14|6951.98|6951.98|6959.49|6959.49|6950.33|6950.33|0
1609405800000|2020-12-31 09:10:00|6952.21|6952.21|6950.41|6950.41|6955.81|6955.81|6948.61|6948.61|0
1609406100000|2020-12-31 09:15:00|6948.61|6948.61|6951.71|6951.71|6951.71|6951.71|6948.11|6948.11|0
1609406400000|2020-12-31 09:20:00|6949.91|6949.91|6953.81|6953.81|6954.49|6954.49|6948.11|6948.11|0
1609406700000|2020-12-31 09:25:00|6952.01|6952.01|6955.92|6955.92|6955.92|6955.92|6952.01|6952.01|0
1609407000000|2020-12-31 09:30:00|6954.12|6954.12|6919.94|6919.94|6954.12|6954.12|6918.15|6918.15|0
1609407300000|2020-12-31 09:35:00|6921.74|6921.74|6918.15|6918.15|6927.14|6927.14|6912.75|6912.75|0
1609407600000|2020-12-31 09:40:00|6918.6|6918.6|6902.55|6902.55|6918.6|6918.6|6902.55|6902.55|0
1609407900000|2020-12-31 09:45:00|6898.95|6898.95|6896.83|6896.83|6914.69|6914.69|6896.83|6896.83|0
1609408200000|2020-12-31 09:50:00|6895.03|6895.03|6887.74|6887.74|6895.03|6895.03|6885.94|6885.94|0
1609408500000|2020-12-31 09:55:00|6889.53|6889.53|6897.19|6897.19|6897.19|6897.19|6887.74|6887.74|0
1609408800000|2020-12-31 10:00:00|6898.99|6898.99|6882.17|6882.17|6898.99|6898.99|6882.17|6882.17|0
1609409100000|2020-12-31 10:05:00|6885.77|6885.77|6887.79|6887.79|6889.59|6889.59|6882.17|6882.17|0
1609409400000|2020-12-31 10:10:00|6884.2|6884.2|6882.07|6882.07|6884.2|6884.2|6877|6877|0
1609409700000|2020-12-31 10:15:00|6883.87|6883.87|6907.57|6907.57|6907.57|6907.57|6883.87|6883.87|0
1609410000000|2020-12-31 10:20:00|6909.37|6909.37|6903.9|6903.9|6909.37|6909.37|6898.22|6898.22|0
1609410300000|2020-12-31 10:25:00|6904.21|6904.21|6904.54|6904.54|6904.54|6904.54|6899.13|6899.13|0
1609410600000|2020-12-31 10:30:00|6902.74|6902.74|6899.07|6899.07|6905.09|6905.09|6898.58|6898.58|0
1609410900000|2020-12-31 10:35:00|6899.56|6899.56|6903.27|6903.27|6903.27|6903.27|6899.56|6899.56|0
1609411200000|2020-12-31 10:40:00|6903.44|6903.44|6898.28|6898.28|6903.67|6903.67|6897.87|6897.87|0
1609411500000|2020-12-31 10:45:00|6901.87|6901.87|6907.68|6907.68|6911.27|6911.27|6900.07|6900.07|0
1609411800000|2020-12-31 10:50:00|6907.99|6907.99|6904.61|6904.61|6915.01|6915.01|6902.19|6902.19|0
1609412100000|2020-12-31 10:55:00|6902.82|6902.82|6915.4|6915.4|6915.4|6915.4|6902.82|6902.82|0
1609412400000|2020-12-31 11:00:00|6914.95|6914.95|6909.32|6909.32|6922.95|6922.95|6907.52|6907.52|0
1609412700000|2020-12-31 11:05:00|6907.52|6907.52|6914.72|6914.72|6916.52|6916.52|6907.52|6907.52|0
1609413000000|2020-12-31 11:10:00|6912.92|6912.92|6907.52|6907.52|6914.72|6914.72|6907.52|6907.52|0
1609413300000|2020-12-31 11:15:00|6909.32|6909.32|6905.57|6905.57|6909.32|6909.32|6904.31|6904.31|0
1609413600000|2020-12-31 11:20:00|6907.37|6907.37|6915.95|6915.95|6923.32|6923.32|6907.37|6907.37|0
1609413900000|2020-12-31 11:25:00|6919.55|6919.55|6916.4|6916.4|6921.34|6921.34|6914.15|6914.15|0
1609414200000|2020-12-31 11:30:00|6914.6|6914.6|6927.2|6927.2|6931.15|6931.15|6914.6|6914.6|0
1609414500000|2020-12-31 11:35:00|6930.79|6930.79|6928.25|6928.25|6936.56|6936.56|6927.56|6927.56|0
1609414800000|2020-12-31 11:40:00|6926.45|6926.45|6917.1|6917.1|6926.45|6926.45|6917.1|6917.1|0
1609415100000|2020-12-31 11:45:00|6916.87|6916.87|6928.88|6928.88|6938.33|6938.33|6916.87|6916.87|0
1609415400000|2020-12-31 11:50:00|6928.25|6928.25|6929.61|6929.61|6930.42|6930.42|6925.03|6925.03|0
1609415700000|2020-12-31 11:55:00|6929.38|6929.38|6924.83|6924.83|6937.61|6937.61|6924.83|6924.83|0
1609416000000|2020-12-31 12:00:00|6930.23|6930.23|6915.52|6915.52|6930.23|6930.23|6913.72|6913.72|0
1609416300000|2020-12-31 12:05:00|6913.72|6913.72|6909.63|6909.63|6918.62|6918.62|6907.83|6907.83|0
1609416600000|2020-12-31 12:10:00|6907.83|6907.83|6914.7|6914.7|6923.7|6923.7|6906.03|6906.03|0
1609416900000|2020-12-31 12:15:00|6911.1|6911.1|6911.65|6911.65|6916.19|6916.19|6905.71|6905.71|0
1609417200000|2020-12-31 12:20:00|6915.25|6915.25|6909.71|6909.71|6915.25|6915.25|6900.72|6900.72|0
1609417500000|2020-12-31 12:25:00|6913.31|6913.31|6888.24|6888.24|6913.31|6913.31|6885.82|6885.82|0
1609748100000|2021-01-04 08:15:00|7128.27|7128.27|7123.9|7123.9|7150.49|7150.49|7116.49|7116.49|0
1609748400000|2021-01-04 08:20:00|7132.89|7132.89|7118.68|7118.68|7132.89|7132.89|7111.13|7111.13|0
1609748700000|2021-01-04 08:25:00|7131.27|7131.27|7104.37|7104.37|7131.27|7131.27|7104.37|7104.37|0
1609749000000|2021-01-04 08:30:00|7098.97|7098.97|7089.12|7089.12|7098.97|7098.97|7088.76|7088.76|0
1609749300000|2021-01-04 08:35:00|7087.32|7087.32|7090.82|7090.82|7094.64|7094.64|7081.92|7081.92|0
1609749600000|2021-01-04 08:40:00|7094.41|7094.41|7082.36|7082.36|7096.21|7096.21|7076.43|7076.43|0
1609749900000|2021-01-04 08:45:00|7083.31|7083.31|7091.09|7091.09|7091.09|7091.09|7075.36|7075.36|0
1609750200000|2021-01-04 08:50:00|7098.28|7098.28|7116.46|7116.46|7117.01|7117.01|7098.28|7098.28|0
1609750500000|2021-01-04 08:55:00|7117.44|7117.44|7109.53|7109.53|7121.8|7121.8|7109.53|7109.53|0
1609750800000|2021-01-04 09:00:00|7111.33|7111.33|7131.77|7131.77|7134.61|7134.61|7111.33|7111.33|0
1609751100000|2021-01-04 09:05:00|7131.6|7131.6|7126.51|7126.51|7133.39|7133.39|7119|7119|0
1609751400000|2021-01-04 09:10:00|7130.11|7130.11|7143.74|7143.74|7150.94|7150.94|7130.11|7130.11|0
1609751700000|2021-01-04 09:15:00|7145.54|7145.54|7146.84|7146.84|7152.38|7152.38|7145.18|7145.18|0
1609752000000|2021-01-04 09:20:00|7147.21|7147.21|7148.83|7148.83|7150.45|7150.45|7136.06|7136.06|0
1609752300000|2021-01-04 09:25:00|7150.63|7150.63|7154.63|7154.63|7154.63|7154.63|7143.84|7143.84|0
1609752600000|2021-01-04 09:30:00|7156.43|7156.43|7162.63|7162.63|7166.78|7166.78|7150.22|7150.22|0
1609752900000|2021-01-04 09:35:00|7164.43|7164.43|7174.87|7174.87|7176.44|7176.44|7164.43|7164.43|0
1609753200000|2021-01-04 09:40:00|7173.07|7173.07|7179.1|7179.1|7179.1|7179.1|7168.3|7168.3|0
1609753500000|2021-01-04 09:45:00|7175.5|7175.5|7167.87|7167.87|7177.3|7177.3|7164.16|7164.16|0
1609753800000|2021-01-04 09:50:00|7166.89|7166.89|7151.51|7151.51|7168.69|7168.69|7151.51|7151.51|0
1609754100000|2021-01-04 09:55:00|7155.1|7155.1|7153.8|7153.8|7158.7|7158.7|7153.8|7153.8|0
1609754400000|2021-01-04 10:00:00|7155.6|7155.6|7142.79|7142.79|7158.99|7158.99|7142.79|7142.79|0
1609754700000|2021-01-04 10:05:00|7142.57|7142.57|7142.83|7142.83|7146.17|7146.17|7137.17|7137.17|0
1609755000000|2021-01-04 10:10:00|7142.65|7142.65|7146.25|7146.25|7146.25|7146.25|7137.25|7137.25|0
1609755300000|2021-01-04 10:15:00|7144.45|7144.45|7120.96|7120.96|7145.08|7145.08|7120.96|7120.96|0
1609755600000|2021-01-04 10:20:00|7119.16|7119.16|7106.8|7106.8|7122.76|7122.76|7106.8|7106.8|0
1609755900000|2021-01-04 10:25:00|7110.4|7110.4|7111.25|7111.25|7112.2|7112.2|7105|7105|0
1609756200000|2021-01-04 10:30:00|7105.86|7105.86|7109.32|7109.32|7113.41|7113.41|7105.86|7105.86|0
1609756500000|2021-01-04 10:35:00|7107.52|7107.52|7116.02|7116.02|7117.82|7117.82|7107.52|7107.52|0
1609756800000|2021-01-04 10:40:00|7119.62|7119.62|7116.44|7116.44|7120.21|7120.21|7112.84|7112.84|0
1609757100000|2021-01-04 10:45:00|7118.24|7118.24|7116.44|7116.44|7118.24|7118.24|7116.44|7116.44|0
1609757400000|2021-01-04 10:50:00|7114.64|7114.64|7114|7114|7114.64|7114.64|7105.64|7105.64|0
1609757700000|2021-01-04 10:55:00|7110.4|7110.4|7099.79|7099.79|7110.4|7110.4|7099.43|7099.43|0
1609758000000|2021-01-04 11:00:00|7103.38|7103.38|7113.72|7113.72|7113.72|7113.72|7103.38|7103.38|0
1609758300000|2021-01-04 11:05:00|7119.11|7119.11|7117.32|7117.32|7124.51|7124.51|7117.32|7117.32|0
1609758600000|2021-01-04 11:10:00|7117.68|7117.68|7108.2|7108.2|7117.87|7117.87|7108.2|7108.2|0
1609758900000|2021-01-04 11:15:00|7110|7110|7106.61|7106.61|7113.14|7113.14|7105.26|7105.26|0
1609759200000|2021-01-04 11:20:00|7105.99|7105.99|7107.55|7107.55|7110.34|7110.34|7105.81|7105.81|0
1609759500000|2021-01-04 11:25:00|7107.32|7107.32|7096.83|7096.83|7107.32|7107.32|7094.5|7094.5|0
1609759800000|2021-01-04 11:30:00|7096.48|7096.48|7107.09|7107.09|7107.09|7107.09|7094.68|7094.68|0
1609760100000|2021-01-04 11:35:00|7107.31|7107.31|7118.66|7118.66|7118.66|7118.66|7107.31|7107.31|0
1609760400000|2021-01-04 11:40:00|7119.29|7119.29|7112.78|7112.78|7120.61|7120.61|7109.18|7109.18|0
1609760700000|2021-01-04 11:45:00|7114.58|7114.58|7121.35|7121.35|7121.61|7121.61|7114.58|7114.58|0
1609761000000|2021-01-04 11:50:00|7123.14|7123.14|7119.24|7119.24|7129.21|7129.21|7119.24|7119.24|0
1609761300000|2021-01-04 11:55:00|7117.44|7117.44|7122.17|7122.17|7122.17|7122.17|7116.46|7116.46|0
1609761600000|2021-01-04 12:00:00|7121.41|7121.41|7133.3|7133.3|7133.3|7133.3|7121.41|7121.41|0
1609761900000|2021-01-04 12:05:00|7131.5|7131.5|7123.32|7123.32|7132.32|7132.32|7123.32|7123.32|0
1609762200000|2021-01-04 12:10:00|7119.72|7119.72|7108.48|7108.48|7120.08|7120.08|7108.48|7108.48|0
1609762500000|2021-01-04 12:15:00|7108.13|7108.13|7096.65|7096.65|7108.13|7108.13|7096.65|7096.65|0
1609762800000|2021-01-04 12:20:00|7096.97|7096.97|7100.86|7100.86|7102.44|7102.44|7096.55|7096.55|0
1609763100000|2021-01-04 12:25:00|7102.61|7102.61|7103.1|7103.1|7105.13|7105.13|7101.3|7101.3|0
1609763400000|2021-01-04 12:30:00|7104.9|7104.9|7115.34|7115.34|7115.34|7115.34|7104.55|7104.55|0
1609763700000|2021-01-04 12:35:00|7114.71|7114.71|7121.02|7121.02|7121.02|7121.02|7112.91|7112.91|0
1609764000000|2021-01-04 12:40:00|7124.62|7124.62|7116.08|7116.08|7124.62|7124.62|7116.08|7116.08|0
1609764300000|2021-01-04 12:45:00|7115.77|7115.77|7113.83|7113.83|7115.77|7115.77|7110.23|7110.23|0
1609764600000|2021-01-04 12:50:00|7113.65|7113.65|7116.12|7116.12|7120.85|7120.85|7113.16|7113.16|0
1609764900000|2021-01-04 12:55:00|7115.94|7115.94|7115.59|7115.59|7121.65|7121.65|7115.59|7115.59|0
1609765200000|2021-01-04 13:00:00|7116.22|7116.22|7119.67|7119.67|7119.67|7119.67|7114.09|7114.09|0
1609765500000|2021-01-04 13:05:00|7119.84|7119.84|7121.29|7121.29|7130.32|7130.32|7119.22|7119.22|0
1609765800000|2021-01-04 13:10:00|7123.09|7123.09|7134.62|7134.62|7140.19|7140.19|7122.2|7122.2|0
1609766100000|2021-01-04 13:15:00|7134.8|7134.8|7131.57|7131.57|7134.98|7134.98|7127.42|7127.42|0
1609766400000|2021-01-04 13:20:00|7130.63|7130.63|7120.64|7120.64|7132.92|7132.92|7120.64|7120.64|0
1609766700000|2021-01-04 13:25:00|7124.23|7124.23|7115.68|7115.68|7124.23|7124.23|7115.68|7115.68|0
1609767000000|2021-01-04 13:30:00|7119.28|7119.28|7124.99|7124.99|7124.99|7124.99|7119.28|7119.28|0
1609767300000|2021-01-04 13:35:00|7132.19|7132.19|7133.86|7133.86|7137.59|7137.59|7132.19|7132.19|0
1609767600000|2021-01-04 13:40:00|7134.04|7134.04|7136.41|7136.41|7142.66|7142.66|7133.49|7133.49|0
1609767900000|2021-01-04 13:45:00|7140.01|7140.01|7138.52|7138.52|7141.81|7141.81|7138.52|7138.52|0
1609768200000|2021-01-04 13:50:00|7139.51|7139.51|7137.09|7137.09|7140.32|7140.32|7134.11|7134.11|0
1609768500000|2021-01-04 13:55:00|7136.91|7136.91|7129.48|7129.48|7136.91|7136.91|7127.68|7127.68|0
1609768800000|2021-01-04 14:00:00|7129.25|7129.25|7133.33|7133.33|7136.92|7136.92|7129.25|7129.25|0
1609769100000|2021-01-04 14:05:00|7135.13|7135.13|7133.78|7133.78|7136.92|7136.92|7130.18|7130.18|0
1609769400000|2021-01-04 14:10:00|7134.1|7134.1|7131.77|7131.77|7135.37|7135.37|7121.79|7121.79|0
1609769700000|2021-01-04 14:15:00|7135.37|7135.37|7132.4|7132.4|7135.99|7135.99|7132.4|7132.4|0
1609770000000|2021-01-04 14:20:00|7130.6|7130.6|7125.38|7125.38|7132.4|7132.4|7125.38|7125.38|0
1609770300000|2021-01-04 14:25:00|7123.59|7123.59|7122.86|7122.86|7129.83|7129.83|7119.63|7119.63|0
1609770600000|2021-01-04 14:30:00|7121.06|7121.06|7123.6|7123.6|7132|7132|7119.63|7119.63|0
1609770900000|2021-01-04 14:35:00|7121.8|7121.8|7135.3|7135.3|7135.3|7135.3|7112.98|7112.98|0
1609771200000|2021-01-04 14:40:00|7133.5|7133.5|7127.57|7127.57|7133.5|7133.5|7124.33|7124.33|0
1609771500000|2021-01-04 14:45:00|7125.77|7125.77|7129.58|7129.58|7132.95|7132.95|7123.95|7123.95|0
1609771800000|2021-01-04 14:50:00|7129.26|7129.26|7116.36|7116.36|7129.26|7129.26|7114.56|7114.56|0
1609772100000|2021-01-04 14:55:00|7119.96|7119.96|7119.92|7119.92|7125.4|7125.4|7116.4|7116.4|0
1609772400000|2021-01-04 15:00:00|7118.12|7118.12|7115.3|7115.3|7122.58|7122.58|7113.5|7113.5|0
1609772700000|2021-01-04 15:05:00|7113.5|7113.5|7117.14|7117.14|7122.17|7122.17|7110.06|7110.06|0
1609773000000|2021-01-04 15:10:00|7117.32|7117.32|7103.08|7103.08|7121.55|7121.55|7100.11|7100.11|0
1609773300000|2021-01-04 15:15:00|7101.28|7101.28|7099.17|7099.17|7109.78|7109.78|7099.17|7099.17|0
1609773600000|2021-01-04 15:20:00|7097.37|7097.37|7097.49|7097.49|7103.36|7103.36|7095.74|7095.74|0
1609773900000|2021-01-04 15:25:00|7099.29|7099.29|7092.18|7092.18|7100.63|7100.63|7088.49|7088.49|0
1609774200000|2021-01-04 15:30:00|7093.98|7093.98|7082.07|7082.07|7093.98|7093.98|7080.76|7080.76|0
1609774500000|2021-01-04 15:35:00|7080.27|7080.27|7066.59|7066.59|7080.27|7080.27|7062.82|7062.82|0
1609774800000|2021-01-04 15:40:00|7066.36|7066.36|7072.18|7072.18|7075.24|7075.24|7062.99|7062.99|0
1609775100000|2021-01-04 15:45:00|7070.38|7070.38|7073.84|7073.84|7077.44|7077.44|7062.02|7062.02|0
1609775400000|2021-01-04 15:50:00|7075.64|7075.64|7056.93|7056.93|7075.64|7075.64|7054.82|7054.82|0
1609775700000|2021-01-04 15:55:00|7058.73|7058.73|7048.51|7048.51|7058.73|7058.73|7044.92|7044.92|0
1609776000000|2021-01-04 16:00:00|7048.97|7048.97|7034.11|7034.11|7054.68|7054.68|7029.03|7029.03|0
1609776300000|2021-01-04 16:05:00|7037.71|7037.71|7035.14|7035.14|7039.51|7039.51|7026.6|7026.6|0
1609776600000|2021-01-04 16:10:00|7034.69|7034.69|7049.98|7049.98|7053.52|7053.52|7021.2|7021.2|0
1609776900000|2021-01-04 16:15:00|7049.81|7049.81|7056.27|7056.27|7056.27|7056.27|7044.46|7044.46|0
1609777200000|2021-01-04 16:20:00|7055.78|7055.78|7049.26|7049.26|7060.14|7060.14|7049.17|7049.17|0
1609777500000|2021-01-04 16:25:00|7051.06|7051.06|7064.47|7064.47|7064.47|7064.47|7051.06|7051.06|0
1609834500000|2021-01-05 08:15:00|7105.61|7105.61|7112.61|7112.61|7121.11|7121.11|7100.21|7100.21|0
1609834800000|2021-01-05 08:20:00|7112.29|7112.29|7098.01|7098.01|7119.76|7119.76|7090.57|7090.57|0
1609835100000|2021-01-05 08:25:00|7103.4|7103.4|7086.59|7086.59|7106.37|7106.37|7086.59|7086.59|0
1609835400000|2021-01-05 08:30:00|7091.98|7091.98|7089.81|7089.81|7094.44|7094.44|7085.45|7085.45|0
1609835700000|2021-01-05 08:35:00|7080.82|7080.82|7064.75|7064.75|7081.49|7081.49|7064.75|7064.75|0
1609836000000|2021-01-05 08:40:00|7065.38|7065.38|7060.21|7060.21|7068.98|7068.98|7054.82|7054.82|0
1609836300000|2021-01-05 08:45:00|7056.62|7056.62|7047.33|7047.33|7060.21|7060.21|7047.33|7047.33|0
1609836600000|2021-01-05 08:50:00|7052.73|7052.73|7044.72|7044.72|7052.73|7052.73|7039.99|7039.99|0
1609836900000|2021-01-05 08:55:00|7045.21|7045.21|7055.84|7055.84|7055.84|7055.84|7045.21|7045.21|0
1609837200000|2021-01-05 09:00:00|7056.2|7056.2|7047.77|7047.77|7056.2|7056.2|7041.12|7041.12|0
1609837500000|2021-01-05 09:05:00|7040.58|7040.58|7047.99|7047.99|7049.79|7049.79|7030.55|7030.55|0
1609837800000|2021-01-05 09:10:00|7047.76|7047.76|7065.12|7065.12|7066.15|7066.15|7047.53|7047.53|0
1609838100000|2021-01-05 09:15:00|7065.61|7065.61|7058.56|7058.56|7066.1|7066.1|7058.38|7058.38|0
1609838400000|2021-01-05 09:20:00|7058.88|7058.88|7041.2|7041.2|7059.19|7059.19|7041.2|7041.2|0
1609838700000|2021-01-05 09:25:00|7043|7043|7027.83|7027.83|7043|7043|7023.92|7023.92|0
1609839000000|2021-01-05 09:30:00|7035.03|7035.03|7047.94|7047.94|7053.33|7053.33|7035.03|7035.03|0
1609839300000|2021-01-05 09:35:00|7048.85|7048.85|7062.38|7062.38|7062.38|7062.38|7045.47|7045.47|0
1609839600000|2021-01-05 09:40:00|7064.18|7064.18|7070.15|7070.15|7070.32|7070.32|7063.83|7063.83|0
1609839900000|2021-01-05 09:45:00|7064.75|7064.75|7064.75|7064.75|7069.29|7069.29|7064.75|7064.75|0
1609840200000|2021-01-05 09:50:00|7055.75|7055.75|7069.71|7069.71|7069.71|7069.71|7055.75|7055.75|0
1609840500000|2021-01-05 09:55:00|7069.9|7069.9|7064.49|7064.49|7074.97|7074.97|7064.49|7064.49|0
1609840800000|2021-01-05 10:00:00|7064.18|7064.18|7068.4|7068.4|7068.4|7068.4|7058.78|7058.78|0
1609841100000|2021-01-05 10:05:00|7067.42|7067.42|7076.68|7076.68|7076.68|7076.68|7067.42|7067.42|0
1609841400000|2021-01-05 10:10:00|7076.18|7076.18|7064.76|7064.76|7076.18|7076.18|7064.76|7064.76|0
1609841700000|2021-01-05 10:15:00|7066.56|7066.56|7053.15|7053.15|7066.56|7066.56|7052.66|7052.66|0
1609842000000|2021-01-05 10:20:00|7049.55|7049.55|7049.34|7049.34|7049.55|7049.55|7046.91|7046.91|0
1609842300000|2021-01-05 10:25:00|7051.13|7051.13|7047.05|7047.05|7051.13|7051.13|7047.05|7047.05|0
1609842600000|2021-01-05 10:30:00|7047.27|7047.27|7032.29|7032.29|7047.99|7047.99|7032.11|7032.11|0
1609842900000|2021-01-05 10:35:00|7028.69|7028.69|7048.71|7048.71|7048.71|7048.71|7028.69|7028.69|0
1609843200000|2021-01-05 10:40:00|7047.77|7047.77|7044.98|7044.98|7048.89|7048.89|7044.8|7044.8|0
1609843500000|2021-01-05 10:45:00|7035.98|7035.98|7029.12|7029.12|7037.12|7037.12|7029.12|7029.12|0
1609843800000|2021-01-05 10:50:00|7028.8|7028.8|7031.98|7031.98|7032.93|7032.93|7028.38|7028.38|0
1609844100000|2021-01-05 10:55:00|7032.29|7032.29|7024.07|7024.07|7034.72|7034.72|7022.28|7022.28|0
1609844400000|2021-01-05 11:00:00|7025.87|7025.87|7040.27|7040.27|7040.27|7040.27|7024.07|7024.07|0
1609844700000|2021-01-05 11:05:00|7040.58|7040.58|7034.87|7034.87|7040.58|7040.58|7033.47|7033.47|0
1609845000000|2021-01-05 11:10:00|7027.68|7027.68|7021.08|7021.08|7031.27|7031.27|7021.08|7021.08|0
1609845300000|2021-01-05 11:15:00|7022.88|7022.88|7024.85|7024.85|7025.21|7025.21|7019.81|7019.81|0
1609845600000|2021-01-05 11:20:00|7026.65|7026.65|7016.48|7016.48|7030.24|7030.24|7016.48|7016.48|0
1609845900000|2021-01-05 11:25:00|7018.28|7018.28|7021.05|7021.05|7022.85|7022.85|7013.54|7013.54|0
1609846200000|2021-01-05 11:30:00|7019.25|7019.25|7020.05|7020.05|7025.01|7025.01|7019.25|7019.25|0
1609846500000|2021-01-05 11:35:00|7018.25|7018.25|7004.23|7004.23|7018.25|7018.25|6999.33|6999.33|0
1609846800000|2021-01-05 11:40:00|7002.44|7002.44|6999.29|6999.29|7004.41|7004.41|6997.81|6997.81|0
1609847100000|2021-01-05 11:45:00|6998.61|6998.61|7001.71|7001.71|7001.71|7001.71|6988.76|6988.76|0
1609847400000|2021-01-05 11:50:00|7001.26|7001.26|6997.48|6997.48|7001.26|7001.26|6996.85|6996.85|0
1609847700000|2021-01-05 11:55:00|6997.66|6997.66|6999.46|6999.46|7001.26|7001.26|6992.27|6992.27|0
1609848000000|2021-01-05 12:00:00|6999.77|6999.77|6999.77|6999.77|7003.05|7003.05|6997.16|6997.16|0
1609848300000|2021-01-05 12:05:00|6996.18|6996.18|6990.83|6990.83|6996.18|6996.18|6987.18|6987.18|0
1609848600000|2021-01-05 12:10:00|6992.63|6992.63|6995.73|6995.73|6995.73|6995.73|6991.64|6991.64|0
1609848900000|2021-01-05 12:15:00|6996.36|6996.36|6982.43|6982.43|6996.36|6996.36|6982.43|6982.43|0
1609849200000|2021-01-05 12:20:00|6982.07|6982.07|6989.48|6989.48|6989.48|6989.48|6981.08|6981.08|0
1609849500000|2021-01-05 12:25:00|6987.68|6987.68|6971.81|6971.81|6987.68|6987.68|6971.81|6971.81|0
1609849800000|2021-01-05 12:30:00|6970.01|6970.01|6971.77|6971.77|6973.93|6973.93|6970.01|6970.01|0
1609850100000|2021-01-05 12:35:00|6966.38|6966.38|6957.13|6957.13|6966.38|6966.38|6957.13|6957.13|0
1609850400000|2021-01-05 12:40:00|6955.34|6955.34|6963.36|6963.36|6963.36|6963.36|6953.54|6953.54|0
1609850700000|2021-01-05 12:45:00|6963.53|6963.53|6963.4|6963.4|6965.2|6965.2|6959.53|6959.53|0
1609851000000|2021-01-05 12:50:00|6963.76|6963.76|6979.31|6979.31|6981.29|6981.29|6963.76|6963.76|0
1609851300000|2021-01-05 12:55:00|6978.33|6978.33|6974.37|6974.37|6978.63|6978.63|6973.24|6973.24|0
1609851600000|2021-01-05 13:00:00|6976.16|6976.16|6977.78|6977.78|6979.76|6979.76|6972.57|6972.57|0
1609851900000|2021-01-05 13:05:00|6976.87|6976.87|6966.44|6966.44|6977.05|6977.05|6966.44|6966.44|0
1609852200000|2021-01-05 13:10:00|6967.12|6967.12|6964.57|6964.57|6972.08|6972.08|6964.57|6964.57|0
1609852500000|2021-01-05 13:15:00|6962.77|6962.77|6960.66|6960.66|6964.57|6964.57|6958.86|6958.86|0
1609852800000|2021-01-05 13:20:00|6962.45|6962.45|6974.28|6974.28|6974.28|6974.28|6960.66|6960.66|0
1609853100000|2021-01-05 13:25:00|6976.08|6976.08|6972.35|6972.35|6977.88|6977.88|6968.29|6968.29|0
1609853400000|2021-01-05 13:30:00|6977.74|6977.74|6974.28|6974.28|6979.54|6979.54|6971.36|6971.36|0
1609853700000|2021-01-05 13:35:00|6976.08|6976.08|6973.55|6973.55|6976.61|6976.61|6970.41|6970.41|0
1609854000000|2021-01-05 13:40:00|6971.75|6971.75|6968.17|6968.17|6971.75|6971.75|6966.01|6966.01|0
1609854300000|2021-01-05 13:45:00|6964.57|6964.57|6958.32|6958.32|6964.57|6964.57|6958.32|6958.32|0
1609854600000|2021-01-05 13:50:00|6957.83|6957.83|6951.97|6951.97|6957.83|6957.83|6948.69|6948.69|0
1609854900000|2021-01-05 13:55:00|6948.38|6948.38|6940.76|6940.76|6948.38|6948.38|6940.76|6940.76|0
1609855200000|2021-01-05 14:00:00|6938.96|6938.96|6954.52|6954.52|6954.52|6954.52|6938.96|6938.96|0
1609855500000|2021-01-05 14:05:00|6956.32|6956.32|6957.46|6957.46|6957.46|6957.46|6950.92|6950.92|0
1609855800000|2021-01-05 14:10:00|6959.26|6959.26|6961.04|6961.04|6965.86|6965.86|6958.44|6958.44|0
1609856100000|2021-01-05 14:15:00|6960.87|6960.87|6973.82|6973.82|6975.94|6975.94|6956.78|6956.78|0
1609856400000|2021-01-05 14:20:00|6977.42|6977.42|6973.74|6973.74|6977.42|6977.42|6970|6970|0
1609856700000|2021-01-05 14:25:00|6974.05|6974.05|6985.5|6985.5|6987.39|6987.39|6974.05|6974.05|0
1609857000000|2021-01-05 14:30:00|6980.11|6980.11|7030.48|7030.48|7035.56|7035.56|6980.11|6980.11|0
1609857300000|2021-01-05 14:35:00|7028.68|7028.68|7022.68|7022.68|7028.68|7028.68|7012.57|7012.57|0
1609857600000|2021-01-05 14:40:00|7023.31|7023.31|7016.24|7016.24|7030.19|7030.19|7004.1|7004.1|0
1609857900000|2021-01-05 14:45:00|7015.78|7015.78|7013.81|7013.81|7020.06|7020.06|7013.32|7013.32|0
1609858200000|2021-01-05 14:50:00|7014.04|7014.04|7012.41|7012.41|7015.03|7015.03|7012.41|7012.41|0
1609858500000|2021-01-05 14:55:00|7003.42|7003.42|7002.69|7002.69|7008.99|7008.99|7002.69|7002.69|0
1609858800000|2021-01-05 15:00:00|7006.47|7006.47|7009.48|7009.48|7020.23|7020.23|7006.47|7006.47|0
1609859100000|2021-01-05 15:05:00|7009.26|7009.26|7002.83|7002.83|7012.14|7012.14|7002.83|7002.83|0
1609859400000|2021-01-05 15:10:00|6999.23|6999.23|7008.17|7008.17|7008.63|7008.63|6998.73|6998.73|0
1609859700000|2021-01-05 15:15:00|7011.77|7011.77|6992.65|6992.65|7014.55|7014.55|6992.65|6992.65|0
1609860000000|2021-01-05 15:20:00|6991.97|6991.97|6997.65|6997.65|7000.62|7000.62|6991.62|6991.62|0
1609860300000|2021-01-05 15:25:00|7001.25|7001.25|7006.05|7006.05|7008.81|7008.81|7000.98|7000.98|0
1609860600000|2021-01-05 15:30:00|7006.24|7006.24|7000.72|7000.72|7006.43|7006.43|6999.06|6999.06|0
1609860900000|2021-01-05 15:35:00|7002.52|7002.52|6991.41|6991.41|7004.32|7004.32|6991.41|6991.41|0
1609861200000|2021-01-05 15:40:00|6989.62|6989.62|6986.33|6986.33|6993.21|6993.21|6986.02|6986.02|0
1609861500000|2021-01-05 15:45:00|6986.51|6986.51|6993.88|6993.88|6995.68|6995.68|6984.71|6984.71|0
1609861800000|2021-01-05 15:50:00|6995.68|6995.68|7008.39|7008.39|7008.89|7008.89|6995.37|6995.37|0
1609862100000|2021-01-05 15:55:00|7006.6|7006.6|6998.06|6998.06|7006.6|7006.6|6998.06|6998.06|0
1609862400000|2021-01-05 16:00:00|6997.83|6997.83|6996.35|6996.35|6999.95|6999.95|6994.55|6994.55|0
1609862700000|2021-01-05 16:05:00|6996.17|6996.17|6989.39|6989.39|6996.18|6996.18|6985.07|6985.07|0
1609863000000|2021-01-05 16:10:00|6989.56|6989.56|6995.05|6995.05|6997.21|6997.21|6988.9|6988.9|0
1609863300000|2021-01-05 16:15:00|6993.26|6993.26|6978.46|6978.46|6993.71|6993.71|6973.92|6973.92|0
1609863600000|2021-01-05 16:20:00|6980.26|6980.26|6986.07|6986.07|6986.07|6986.07|6975.71|6975.71|0
1609863900000|2021-01-05 16:25:00|6986.38|6986.38|6987.18|6987.18|6987.63|6987.63|6981.89|6981.89|0
1609920900000|2021-01-06 08:15:00|7247.53|7247.53|7283.69|7283.69|7291.47|7291.47|7245.26|7245.26|0
1609921200000|2021-01-06 08:20:00|7281.89|7281.89|7301.32|7301.32|7306.9|7306.9|7271.83|7271.83|0
1609921500000|2021-01-06 08:25:00|7304.92|7304.92|7290.98|7290.98|7304.92|7304.92|7274.34|7274.34|0
1609921800000|2021-01-06 08:30:00|7289.18|7289.18|7280.18|7280.18|7290.98|7290.98|7272.99|7272.99|0
1609922100000|2021-01-06 08:35:00|7281.98|7281.98|7271.55|7271.55|7281.98|7281.98|7269.39|7269.39|0
1609922400000|2021-01-06 08:40:00|7273.35|7273.35|7264.17|7264.17|7275.15|7275.15|7260.57|7260.57|0
1609922700000|2021-01-06 08:45:00|7263.68|7263.68|7257.28|7257.28|7275.2|7275.2|7251.88|7251.88|0
1609923000000|2021-01-06 08:50:00|7262.68|7262.68|7265.97|7265.97|7284.26|7284.26|7260.88|7260.88|0
1609923300000|2021-01-06 08:55:00|7267.77|7267.77|7267.55|7267.55|7269.88|7269.88|7256.76|7256.76|0
1609923600000|2021-01-06 09:00:00|7262.15|7262.15|7267.58|7267.58|7272.98|7272.98|7256.58|7256.58|0
1609923900000|2021-01-06 09:05:00|7269.38|7269.38|7265.97|7265.97|7274.73|7274.73|7263.67|7263.67|0
1609924200000|2021-01-06 09:10:00|7269.56|7269.56|7281.07|7281.07|7303.97|7303.97|7269.56|7269.56|0
1609924500000|2021-01-06 09:15:00|7284.67|7284.67|7289.43|7289.43|7294.82|7294.82|7282.23|7282.23|0
1609924800000|2021-01-06 09:20:00|7293.02|7293.02|7287.63|7287.63|7298.42|7298.42|7284.03|7284.03|0
1609925100000|2021-01-06 09:25:00|7285.83|7285.83|7281.37|7281.37|7294.45|7294.45|7281.37|7281.37|0
1609925400000|2021-01-06 09:30:00|7283.17|7283.17|7288.88|7288.88|7290.68|7290.68|7283.17|7283.17|0
1609925700000|2021-01-06 09:35:00|7287.08|7287.08|7300.03|7300.03|7300.03|7300.03|7286.27|7286.27|0
1609926000000|2021-01-06 09:40:00|7299.72|7299.72|7301.29|7301.29|7301.29|7301.29|7291.52|7291.52|0
1609926300000|2021-01-06 09:45:00|7301.46|7301.46|7302.42|7302.42|7302.42|7302.42|7294.23|7294.23|0
1609926600000|2021-01-06 09:50:00|7302.6|7302.6|7302.44|7302.44|7313.39|7313.39|7297.2|7297.2|0
1609926900000|2021-01-06 09:55:00|7300.64|7300.64|7309.53|7309.53|7309.53|7309.53|7299.91|7299.91|0
1609927200000|2021-01-06 10:00:00|7307.73|7307.73|7304.99|7304.99|7312.18|7312.18|7303.19|7303.19|0
1609927500000|2021-01-06 10:05:00|7306.79|7306.79|7322.98|7322.98|7326.58|7326.58|7306.79|7306.79|0
1609927800000|2021-01-06 10:10:00|7323.16|7323.16|7315.47|7315.47|7324.46|7324.46|7315.47|7315.47|0
1609928100000|2021-01-06 10:15:00|7308.27|7308.27|7318.39|7318.39|7321.99|7321.99|7308.27|7308.27|0
1609928400000|2021-01-06 10:20:00|7321.99|7321.99|7320.81|7320.81|7325.58|7325.58|7315.52|7315.52|0
1609928700000|2021-01-06 10:25:00|7321.16|7321.16|7321.16|7321.16|7322.96|7322.96|7313.97|7313.97|0
1609929000000|2021-01-06 10:30:00|7322.96|7322.96|7345.15|7345.15|7345.15|7345.15|7322.96|7322.96|0
1609929300000|2021-01-06 10:35:00|7345.77|7345.77|7342.17|7342.17|7348.11|7348.11|7334.71|7334.71|0
1609929600000|2021-01-06 10:40:00|7340.37|7340.37|7362.05|7362.05|7365.65|7365.65|7336.77|7336.77|0
1609929900000|2021-01-06 10:45:00|7362.37|7362.37|7378.26|7378.26|7378.26|7378.26|7362.37|7362.37|0
1609930200000|2021-01-06 10:50:00|7374.66|7374.66|7393.67|7393.67|7394.36|7394.36|7372.86|7372.86|0
1609930500000|2021-01-06 10:55:00|7390.08|7390.08|7405.8|7405.8|7405.8|7405.8|7390.08|7390.08|0
1609930800000|2021-01-06 11:00:00|7404|7404|7402.72|7402.72|7406.35|7406.35|7393.21|7393.21|0
1609931100000|2021-01-06 11:05:00|7403.18|7403.18|7412.17|7412.17|7417.88|7417.88|7399.58|7399.58|0
1609931400000|2021-01-06 11:10:00|7410.38|7410.38|7425.49|7425.49|7427.29|7427.29|7399.68|7399.68|0
1609931700000|2021-01-06 11:15:00|7423.69|7423.69|7410.96|7410.96|7423.69|7423.69|7405.19|7405.19|0
1609932000000|2021-01-06 11:20:00|7409.16|7409.16|7416.35|7416.35|7416.35|7416.35|7404.89|7404.89|0
1609932300000|2021-01-06 11:25:00|7419.95|7419.95|7449.92|7449.92|7451.71|7451.71|7419.95|7419.95|0
1609932600000|2021-01-06 11:30:00|7448.12|7448.12|7441.28|7441.28|7453.51|7453.51|7436.69|7436.69|0
1609932900000|2021-01-06 11:35:00|7446.67|7446.67|7439.88|7439.88|7446.67|7446.67|7431.79|7431.79|0
1609933200000|2021-01-06 11:40:00|7436.29|7436.29|7432.33|7432.33|7443.13|7443.13|7432.33|7432.33|0
1609933500000|2021-01-06 11:45:00|7431.62|7431.62|7443.86|7443.86|7446.64|7446.64|7431.62|7431.62|0
1609933800000|2021-01-06 11:50:00|7442.06|7442.06|7471.64|7471.64|7480.77|7480.77|7442.06|7442.06|0
1609934100000|2021-01-06 11:55:00|7471.29|7471.29|7459.19|7459.19|7474.89|7474.89|7459.19|7459.19|0
1609934400000|2021-01-06 12:00:00|7458.24|7458.24|7475.32|7475.32|7478.92|7478.92|7454.65|7454.65|0
1609934700000|2021-01-06 12:05:00|7480.72|7480.72|7482.88|7482.88|7488.27|7488.27|7475.32|7475.32|0
1609935000000|2021-01-06 12:10:00|7481.08|7481.08|7482.1|7482.1|7482.1|7482.1|7470.73|7470.73|0
1609935300000|2021-01-06 12:15:00|7481.61|7481.61|7470.36|7470.36|7482.06|7482.06|7465.51|7465.51|0
1609935600000|2021-01-06 12:20:00|7468.56|7468.56|7474.9|7474.9|7474.9|7474.9|7463.4|7463.4|0
1609935900000|2021-01-06 12:25:00|7478.5|7478.5|7460.87|7460.87|7478.5|7478.5|7455.47|7455.47|0
1609936200000|2021-01-06 12:30:00|7462.66|7462.66|7474.76|7474.76|7474.76|7474.76|7459.38|7459.38|0
1609936500000|2021-01-06 12:35:00|7472.96|7472.96|7470.84|7470.84|7474.44|7474.44|7467.25|7467.25|0
1609936800000|2021-01-06 12:40:00|7474.44|7474.44|7479.66|7479.66|7479.84|7479.84|7474.26|7474.26|0
1609937100000|2021-01-06 12:45:00|7481.46|7481.46|7467.88|7467.88|7492.43|7492.43|7467.88|7467.88|0
1609937400000|2021-01-06 12:50:00|7469.68|7469.68|7470.26|7470.26|7481.77|7481.77|7467.38|7467.38|0
1609937700000|2021-01-06 12:55:00|7469.94|7469.94|7465.97|7465.97|7471.78|7471.78|7464.9|7464.9|0
1609938000000|2021-01-06 13:00:00|7462.37|7462.37|7469.43|7469.43|7469.43|7469.43|7462.2|7462.2|0
1609938300000|2021-01-06 13:05:00|7471.23|7471.23|7463.67|7463.67|7471.23|7471.23|7461.87|7461.87|0
1609938600000|2021-01-06 13:10:00|7461.87|7461.87|7457.06|7457.06|7465.96|7465.96|7457.06|7457.06|0
1609938900000|2021-01-06 13:15:00|7455.26|7455.26|7454.72|7454.72|7455.26|7455.26|7447.52|7447.52|0
1609939200000|2021-01-06 13:20:00|7452.92|7452.92|7452.73|7452.73|7455.7|7455.7|7445.27|7445.27|0
1609939500000|2021-01-06 13:25:00|7453.09|7453.09|7442.49|7442.49|7457.14|7457.14|7441.18|7441.18|0
1609939800000|2021-01-06 13:30:00|7440.69|7440.69|7445.59|7445.59|7445.59|7445.59|7440.69|7440.69|0
1609940100000|2021-01-06 13:35:00|7447.39|7447.39|7446.22|7446.22|7454.22|7454.22|7446.22|7446.22|0
1609940400000|2021-01-06 13:40:00|7448.02|7448.02|7462.78|7462.78|7462.78|7462.78|7448.02|7448.02|0
1609940700000|2021-01-06 13:45:00|7462.29|7462.29|7467.86|7467.86|7469.66|7469.66|7460.49|7460.49|0
1609941000000|2021-01-06 13:50:00|7466.06|7466.06|7468.58|7468.58|7471|7471|7462.46|7462.46|0
1609941300000|2021-01-06 13:55:00|7468.12|7468.12|7469.07|7469.07|7473.83|7473.83|7466.64|7466.64|0
1609941600000|2021-01-06 14:00:00|7467.28|7467.28|7469.07|7469.07|7478.07|7478.07|7465.48|7465.48|0
1609941900000|2021-01-06 14:05:00|7470.87|7470.87|7455.99|7455.99|7470.87|7470.87|7455.99|7455.99|0
1609942200000|2021-01-06 14:10:00|7457.79|7457.79|7443.89|7443.89|7461.7|7461.7|7442.55|7442.55|0
1609942500000|2021-01-06 14:15:00|7443.71|7443.71|7436.24|7436.24|7445.51|7445.51|7430.84|7430.84|0
1609942800000|2021-01-06 14:20:00|7436.01|7436.01|7426.74|7426.74|7436.01|7436.01|7423.14|7423.14|0
1609943100000|2021-01-06 14:25:00|7423.14|7423.14|7429.8|7429.8|7431.87|7431.87|7418.91|7418.91|0
1609943400000|2021-01-06 14:30:00|7428|7428|7431.3|7431.3|7451.69|7451.69|7424.4|7424.4|0
1609943700000|2021-01-06 14:35:00|7429.5|7429.5|7444.53|7444.53|7451.73|7451.73|7424.11|7424.11|0
1609944000000|2021-01-06 14:40:00|7448.13|7448.13|7469.32|7469.32|7473.23|7473.23|7444.22|7444.22|0
1609944300000|2021-01-06 14:45:00|7470.03|7470.03|7466.43|7466.43|7482.62|7482.62|7455.64|7455.64|0
1609944600000|2021-01-06 14:50:00|7468.23|7468.23|7487.48|7487.48|7489.28|7489.28|7457.08|7457.08|0
1609944900000|2021-01-06 14:55:00|7489.28|7489.28|7485.1|7485.1|7494.68|7494.68|7476.1|7476.1|0
1609945200000|2021-01-06 15:00:00|7486.89|7486.89|7478.49|7478.49|7488.69|7488.69|7476.69|7476.69|0
1609945500000|2021-01-06 15:05:00|7478.17|7478.17|7478.21|7478.21|7487.21|7487.21|7472.82|7472.82|0
1609945800000|2021-01-06 15:10:00|7480.01|7480.01|7466.83|7466.83|7485.41|7485.41|7466.83|7466.83|0
1609946100000|2021-01-06 15:15:00|7468.63|7468.63|7475.39|7475.39|7477.37|7477.37|7466.83|7466.83|0
1609946400000|2021-01-06 15:20:00|7475.58|7475.58|7482.77|7482.77|7482.77|7482.77|7475.58|7475.58|0
1609946700000|2021-01-06 15:25:00|7480.98|7480.98|7465.46|7465.46|7482.77|7482.77|7463.66|7463.66|0
1609947000000|2021-01-06 15:30:00|7467.26|7467.26|7473.92|7473.92|7476.34|7476.34|7467.26|7467.26|0
1609947300000|2021-01-06 15:35:00|7472.34|7472.34|7476.85|7476.85|7480.13|7480.13|7466.86|7466.86|0
1609947600000|2021-01-06 15:40:00|7478.64|7478.64|7495.24|7495.24|7500.99|7500.99|7478.64|7478.64|0
1609947900000|2021-01-06 15:45:00|7493.44|7493.44|7487.24|7487.24|7493.76|7493.76|7481.84|7481.84|0
1609948200000|2021-01-06 15:50:00|7490.84|7490.84|7480.93|7480.93|7492.64|7492.64|7480.93|7480.93|0
1609948500000|2021-01-06 15:55:00|7482.73|7482.73|7457.99|7457.99|7486.33|7486.33|7456.19|7456.19|0
1609948800000|2021-01-06 16:00:00|7456.19|7456.19|7481.69|7481.69|7483.67|7483.67|7456.19|7456.19|0
1609949100000|2021-01-06 16:05:00|7479.89|7479.89|7473.64|7473.64|7480.84|7480.84|7473.64|7473.64|0
1609949400000|2021-01-06 16:10:00|7471.84|7471.84|7485.52|7485.52|7487.32|7487.32|7469.87|7469.87|0
1609949700000|2021-01-06 16:15:00|7485.83|7485.83|7487.3|7487.3|7490.1|7490.1|7481.6|7481.6|0
1609950000000|2021-01-06 16:20:00|7485.5|7485.5|7488.03|7488.03|7488.03|7488.03|7482.22|7482.22|0
1609950300000|2021-01-06 16:25:00|7486.23|7486.23|7469.96|7469.96|7486.23|7486.23|7467.67|7467.67|0
1610007300000|2021-01-07 08:15:00|7627.69|7627.69|7637.3|7637.3|7651.69|7651.69|7621.92|7621.92|0
1610007600000|2021-01-07 08:20:00|7630.1|7630.1|7664.45|7664.45|7673.44|7673.44|7628.31|7628.31|0
1610007900000|2021-01-07 08:25:00|7660.85|7660.85|7635.49|7635.49|7660.85|7660.85|7635.49|7635.49|0
1610008200000|2021-01-07 08:30:00|7633.69|7633.69|7594.83|7594.83|7633.69|7633.69|7587.64|7587.64|0
1610008500000|2021-01-07 08:35:00|7602.03|7602.03|7605.94|7605.94|7605.94|7605.94|7596.63|7596.63|0
1610008800000|2021-01-07 08:40:00|7604.14|7604.14|7625.68|7625.68|7625.68|7625.68|7602.12|7602.12|0
1610009100000|2021-01-07 08:45:00|7622.08|7622.08|7592.12|7592.12|7631.79|7631.79|7592.12|7592.12|0
1610009400000|2021-01-07 08:50:00|7595.72|7595.72|7598.34|7598.34|7609.62|7609.62|7593.43|7593.43|0
1610009700000|2021-01-07 08:55:00|7601.93|7601.93|7611.42|7611.42|7611.42|7611.42|7600.63|7600.63|0
1610010000000|2021-01-07 09:00:00|7611.91|7611.91|7600.21|7600.21|7611.91|7611.91|7590.32|7590.32|0
1610010300000|2021-01-07 09:05:00|7600.7|7600.7|7612.75|7612.75|7614.55|7614.55|7599.53|7599.53|0
1610010600000|2021-01-07 09:10:00|7618.15|7618.15|7603.61|7603.61|7619.95|7619.95|7600.33|7600.33|0
1610010900000|2021-01-07 09:15:00|7605.41|7605.41|7600.37|7600.37|7605.59|7605.59|7599.66|7599.66|0
1610011200000|2021-01-07 09:20:00|7603.97|7603.97|7616.56|7616.56|7616.56|7616.56|7598.57|7598.57|0
1610011500000|2021-01-07 09:25:00|7618.36|7618.36|7607.92|7607.92|7620.16|7620.16|7607.92|7607.92|0
1610011800000|2021-01-07 09:30:00|7613.32|7613.32|7607.83|7607.83|7615.74|7615.74|7607.2|7607.2|0
1610012100000|2021-01-07 09:35:00|7600.64|7600.64|7601.94|7601.94|7604.24|7604.24|7598.84|7598.84|0
1610012400000|2021-01-07 09:40:00|7605.53|7605.53|7612.5|7612.5|7614.3|7614.3|7603.51|7603.51|0
1610012700000|2021-01-07 09:45:00|7617.9|7617.9|7607.34|7607.34|7617.9|7617.9|7604.42|7604.42|0
1610013000000|2021-01-07 09:50:00|7605.54|7605.54|7609.32|7609.32|7613.54|7613.54|7601.94|7601.94|0
1610013300000|2021-01-07 09:55:00|7607.52|7607.52|7619.93|7619.93|7619.93|7619.93|7605.36|7605.36|0
1610013600000|2021-01-07 10:00:00|7618.13|7618.13|7618.13|7618.13|7621.73|7621.73|7616.34|7616.34|0
1610013900000|2021-01-07 10:05:00|7616.34|7616.34|7632.53|7632.53|7632.53|7632.53|7616.16|7616.16|0
1610014200000|2021-01-07 10:10:00|7628.93|7628.93|7628.75|7628.75|7632.53|7632.53|7627.13|7627.13|0
1610014500000|2021-01-07 10:15:00|7632.35|7632.35|7639.72|7639.72|7650.52|7650.52|7632.35|7632.35|0
1610014800000|2021-01-07 10:20:00|7637.92|7637.92|7641.52|7641.52|7646.92|7646.92|7637.92|7637.92|0
1610015100000|2021-01-07 10:25:00|7637.92|7637.92|7624.75|7624.75|7639.72|7639.72|7624.75|7624.75|0
1610015400000|2021-01-07 10:30:00|7619.35|7619.35|7620.97|7620.97|7624.75|7624.75|7613.95|7613.95|0
1610015700000|2021-01-07 10:35:00|7622.77|7622.77|7623.71|7623.71|7628.17|7628.17|7617.37|7617.37|0
1610016000000|2021-01-07 10:40:00|7621.91|7621.91|7632.9|7632.9|7632.9|7632.9|7621.91|7621.91|0
1610016300000|2021-01-07 10:45:00|7632.72|7632.72|7626.61|7626.61|7634.52|7634.52|7626.61|7626.61|0
1610016600000|2021-01-07 10:50:00|7628.41|7628.41|7618.37|7618.37|7628.77|7628.77|7614.77|7614.77|0
1610016900000|2021-01-07 10:55:00|7619.31|7619.31|7612.12|7612.12|7621.11|7621.11|7612.12|7612.12|0
1610017200000|2021-01-07 11:00:00|7611.94|7611.94|7603.43|7603.43|7611.94|7611.94|7595.29|7595.29|0
1610017500000|2021-01-07 11:05:00|7601.63|7601.63|7601.98|7601.98|7603.78|7603.78|7596.59|7596.59|0
1610017800000|2021-01-07 11:10:00|7603.78|7603.78|7597.81|7597.81|7605.58|7605.58|7597.81|7597.81|0
1610018100000|2021-01-07 11:15:00|7599.61|7599.61|7617.41|7617.41|7617.41|7617.41|7597.81|7597.81|0
1610018400000|2021-01-07 11:20:00|7613.81|7613.81|7615.16|7615.16|7616.96|7616.96|7610.21|7610.21|0
1610018700000|2021-01-07 11:25:00|7614.84|7614.84|7609.45|7609.45|7617.58|7617.58|7609.13|7609.13|0
1610019000000|2021-01-07 11:30:00|7609.62|7609.62|7614.39|7614.39|7614.39|7614.39|7605.4|7605.4|0
1610019300000|2021-01-07 11:35:00|7614.57|7614.57|7615.31|7615.31|7615.31|7615.31|7608.11|7608.11|0
1610019600000|2021-01-07 11:40:00|7614.95|7614.95|7600.69|7600.69|7615.58|7615.58|7600.69|7600.69|0
1610019900000|2021-01-07 11:45:00|7597.1|7597.1|7591.84|7591.84|7597.1|7597.1|7589.67|7589.67|0
1610020200000|2021-01-07 11:50:00|7593.64|7593.64|7599.04|7599.04|7602.63|7602.63|7592.66|7592.66|0
1610020500000|2021-01-07 11:55:00|7597.24|7597.24|7598.68|7598.68|7600.84|7600.84|7595.44|7595.44|0
1610020800000|2021-01-07 12:00:00|7598.86|7598.86|7607.23|7607.23|7607.23|7607.23|7597.06|7597.06|0
1610021100000|2021-01-07 12:05:00|7609.02|7609.02|7607.23|7607.23|7609.02|7609.02|7605.43|7605.43|0
1610021400000|2021-01-07 12:10:00|7605.43|7605.43|7609.02|7609.02|7610.82|7610.82|7605.43|7605.43|0
1610021700000|2021-01-07 12:15:00|7607.23|7607.23|7608.49|7608.49|7616.22|7616.22|7604.89|7604.89|0
1610022000000|2021-01-07 12:20:00|7606.69|7606.69|7592.3|7592.3|7606.69|7606.69|7589.38|7589.38|0
1610022300000|2021-01-07 12:25:00|7592.75|7592.75|7587.89|7587.89|7592.75|7592.75|7584.61|7584.61|0
1610022600000|2021-01-07 12:30:00|7589.69|7589.69|7587.49|7587.49|7596.88|7596.88|7587.49|7587.49|0
1610022900000|2021-01-07 12:35:00|7589.29|7589.29|7585.43|7585.43|7592.88|7592.88|7585.43|7585.43|0
1610023200000|2021-01-07 12:40:00|7584.88|7584.88|7582.18|7582.18|7585.78|7585.78|7577.27|7577.27|0
1610023500000|2021-01-07 12:45:00|7583.98|7583.98|7575.9|7575.9|7586.69|7586.69|7575.9|7575.9|0
1610023800000|2021-01-07 12:50:00|7575.54|7575.54|7567.77|7567.77|7575.54|7575.54|7563.8|7563.8|0
1610024100000|2021-01-07 12:55:00|7568|7568|7582.08|7582.08|7582.08|7582.08|7566.83|7566.83|0
1610024400000|2021-01-07 13:00:00|7578.48|7578.48|7590.21|7590.21|7590.21|7590.21|7574.7|7574.7|0
1610024700000|2021-01-07 13:05:00|7592.01|7592.01|7582.21|7582.21|7595.61|7595.61|7582.21|7582.21|0
1610025000000|2021-01-07 13:10:00|7584.01|7584.01|7580.41|7580.41|7585.81|7585.81|7575.01|7575.01|0
1610025300000|2021-01-07 13:15:00|7575.01|7575.01|7573.53|7573.53|7575.33|7575.33|7571.41|7571.41|0
1610025600000|2021-01-07 13:20:00|7575.33|7575.33|7583.79|7583.79|7586.12|7586.12|7571.73|7571.73|0
1610025900000|2021-01-07 13:25:00|7587.39|7587.39|7590.9|7590.9|7593.19|7593.19|7586.36|7586.36|0
1610026200000|2021-01-07 13:30:00|7592.7|7592.7|7603.86|7603.86|7603.86|7603.86|7592.7|7592.7|0
1610026500000|2021-01-07 13:35:00|7607.46|7607.46|7606.01|7606.01|7607.81|7607.81|7597.02|7597.02|0
1610026800000|2021-01-07 13:40:00|7604.21|7604.21|7595.53|7595.53|7606.33|7606.33|7591.93|7591.93|0
1610027100000|2021-01-07 13:45:00|7597.33|7597.33|7585.32|7585.32|7599.49|7599.49|7579.92|7579.92|0
1610027400000|2021-01-07 13:50:00|7587.12|7587.12|7594.32|7594.32|7594.32|7594.32|7585.32|7585.32|0
1610027700000|2021-01-07 13:55:00|7590.72|7590.72|7610.96|7610.96|7619.5|7619.5|7588.92|7588.92|0
1610028000000|2021-01-07 14:00:00|7614.56|7614.56|7621.35|7621.35|7623.55|7623.55|7614.56|7614.56|0
1610028300000|2021-01-07 14:05:00|7614.16|7614.16|7645.06|7645.06|7648.65|7648.65|7614.16|7614.16|0
1610028600000|2021-01-07 14:10:00|7643.26|7643.26|7639.66|7639.66|7648.65|7648.65|7637.86|7637.86|0
1610028900000|2021-01-07 14:15:00|7637.86|7637.86|7630.84|7630.84|7638.04|7638.04|7627.07|7627.07|0
1610029200000|2021-01-07 14:20:00|7631.16|7631.16|7639.3|7639.3|7639.3|7639.3|7631.16|7631.16|0
1610029500000|2021-01-07 14:25:00|7637.5|7637.5|7638.76|7638.76|7641.28|7641.28|7635.7|7635.7|0
1610029800000|2021-01-07 14:30:00|7638.58|7638.58|7667.14|7667.14|7672.72|7672.72|7636.78|7636.78|0
1610030100000|2021-01-07 14:35:00|7668.94|7668.94|7649.43|7649.43|7670.74|7670.74|7647.63|7647.63|0
1610030400000|2021-01-07 14:40:00|7648.29|7648.29|7635.89|7635.89|7648.29|7648.29|7632.78|7632.78|0
1610030700000|2021-01-07 14:45:00|7634.09|7634.09|7627.56|7627.56|7635.89|7635.89|7626.89|7626.89|0
1610031000000|2021-01-07 14:50:00|7631.16|7631.16|7639.65|7639.65|7639.65|7639.65|7629.36|7629.36|0
1610031300000|2021-01-07 14:55:00|7641.44|7641.44|7655.49|7655.49|7655.89|7655.89|7641.44|7641.44|0
1610031600000|2021-01-07 15:00:00|7657.29|7657.29|7667.67|7667.67|7668.17|7668.17|7655.49|7655.49|0
1610031900000|2021-01-07 15:05:00|7669.47|7669.47|7682.94|7682.94|7683.93|7683.93|7664.14|7664.14|0
1610032200000|2021-01-07 15:10:00|7682.32|7682.32|7683.13|7683.13|7685.51|7685.51|7679.21|7679.21|0
1610032500000|2021-01-07 15:15:00|7684.93|7684.93|7686.41|7686.41|7688.21|7688.21|7677.42|7677.42|0
1610032800000|2021-01-07 15:20:00|7688.21|7688.21|7679.47|7679.47|7688.21|7688.21|7679.16|7679.16|0
1610033100000|2021-01-07 15:25:00|7681.27|7681.27|7691.57|7691.57|7691.57|7691.57|7679.47|7679.47|0
1610033400000|2021-01-07 15:30:00|7689.77|7689.77|7699.47|7699.47|7699.47|7699.47|7679.8|7679.8|0
1610033700000|2021-01-07 15:35:00|7703.07|7703.07|7702.94|7702.94|7712.3|7712.3|7700.95|7700.95|0
1610034000000|2021-01-07 15:40:00|7701.14|7701.14|7702.39|7702.39|7704.19|7704.19|7692.14|7692.14|0
1610034300000|2021-01-07 15:45:00|7700.59|7700.59|7705.4|7705.4|7709.99|7709.99|7699.69|7699.69|0
1610034600000|2021-01-07 15:50:00|7703.6|7703.6|7706.39|7706.39|7709.99|7709.99|7699.09|7699.09|0
1610034900000|2021-01-07 15:55:00|7706.57|7706.57|7715.97|7715.97|7715.97|7715.97|7704.72|7704.72|0
1610035200000|2021-01-07 16:00:00|7717.77|7717.77|7717.39|7717.39|7729.37|7729.37|7717.12|7717.12|0
1610035500000|2021-01-07 16:05:00|7715.59|7715.59|7716.37|7716.37|7719.6|7719.6|7709.92|7709.92|0
1610035800000|2021-01-07 16:10:00|7718.17|7718.17|7713.63|7713.63|7721.46|7721.46|7713.63|7713.63|0
1610036100000|2021-01-07 16:15:00|7713.81|7713.81|7716.78|7716.78|7722.81|7722.81|7713.81|7713.81|0
1610036400000|2021-01-07 16:20:00|7718.57|7718.57|7731.48|7731.48|7731.48|7731.48|7717.81|7717.81|0
1610036700000|2021-01-07 16:25:00|7729.68|7729.68|7719.69|7719.69|7739.66|7739.66|7716.59|7716.59|0
1610093700000|2021-01-08 08:15:00|7659.08|7659.08|7690.12|7690.12|7697.31|7697.31|7658.72|7658.72|0
1610094000000|2021-01-08 08:20:00|7686.52|7686.52|7662.76|7662.76|7690.8|7690.8|7653.24|7653.24|0
1610094300000|2021-01-08 08:25:00|7661.86|7661.86|7674.94|7674.94|7678.54|7678.54|7657.37|7657.37|0
1610094600000|2021-01-08 08:30:00|7673.83|7673.83|7683|7683|7688.39|7688.39|7668.51|7668.51|0
1610094900000|2021-01-08 08:35:00|7683.91|7683.91|7707.29|7707.29|7707.29|7707.29|7683.42|7683.42|0
1610095200000|2021-01-08 08:40:00|7710.89|7710.89|7719.73|7719.73|7719.92|7719.92|7707.29|7707.29|0
1610095500000|2021-01-08 08:45:00|7719.56|7719.56|7720.23|7720.23|7729.49|7729.49|7718.43|7718.43|0
1610095800000|2021-01-08 08:50:00|7718.43|7718.43|7695.34|7695.34|7718.43|7718.43|7688.14|7688.14|0
1610096100000|2021-01-08 08:55:00|7697.14|7697.14|7692.87|7692.87|7697.14|7697.14|7685.68|7685.68|0
1610096400000|2021-01-08 09:00:00|7693.19|7693.19|7673.76|7673.76|7693.19|7693.19|7673.76|7673.76|0
1610096700000|2021-01-08 09:05:00|7677.35|7677.35|7684.88|7684.88|7684.88|7684.88|7677.2|7677.2|0
1610097000000|2021-01-08 09:10:00|7686.68|7686.68|7668.43|7668.43|7686.68|7686.68|7668.43|7668.43|0
1610097300000|2021-01-08 09:15:00|7666.63|7666.63|7656.96|7656.96|7679.23|7679.23|7654.04|7654.04|0
1610097600000|2021-01-08 09:20:00|7653.36|7653.36|7644.63|7644.63|7660.11|7660.11|7643.92|7643.92|0
1610097900000|2021-01-08 09:25:00|7639.24|7639.24|7624.3|7624.3|7639.24|7639.24|7624.3|7624.3|0
1610098200000|2021-01-08 09:30:00|7627.9|7627.9|7624.67|7624.67|7633.11|7633.11|7616.98|7616.98|0
1610098500000|2021-01-08 09:35:00|7624.98|7624.98|7644.91|7644.91|7644.91|7644.91|7624.98|7624.98|0
1610098800000|2021-01-08 09:40:00|7645.4|7645.4|7640.55|7640.55|7645.72|7645.72|7633.13|7633.13|0
1610099100000|2021-01-08 09:45:00|7644.15|7644.15|7649.05|7649.05|7656.74|7656.74|7644.15|7644.15|0
1610099400000|2021-01-08 09:50:00|7652.65|7652.65|7650.85|7650.85|7654.45|7654.45|7647.25|7647.25|0
1610099700000|2021-01-08 09:55:00|7652.65|7652.65|7640.64|7640.64|7656.43|7656.43|7640.64|7640.64|0
1610100000000|2021-01-08 10:00:00|7642.44|7642.44|7647.7|7647.7|7662.1|7662.1|7642.44|7642.44|0
1610100300000|2021-01-08 10:05:00|7651.3|7651.3|7638.25|7638.25|7651.3|7651.3|7636.46|7636.46|0
1610100600000|2021-01-08 10:10:00|7640.05|7640.05|7658.13|7658.13|7658.13|7658.13|7637.58|7637.58|0
1610100900000|2021-01-08 10:15:00|7657.64|7657.64|7648.67|7648.67|7658.13|7658.13|7648.67|7648.67|0
1610101200000|2021-01-08 10:20:00|7646.87|7646.87|7648.36|7648.36|7653.44|7653.44|7644.09|7644.09|0
1610101500000|2021-01-08 10:25:00|7650.16|7650.16|7657.18|7657.18|7657.35|7657.35|7650.16|7650.16|0
1610101800000|2021-01-08 10:30:00|7657.35|7657.35|7650.12|7650.12|7665.99|7665.99|7649.8|7649.8|0
1610102100000|2021-01-08 10:35:00|7655.51|7655.51|7653.54|7653.54|7658.94|7658.94|7651.74|7651.74|0
1610102400000|2021-01-08 10:40:00|7655.34|7655.34|7648.05|7648.05|7655.34|7655.34|7646.26|7646.26|0
1610102700000|2021-01-08 10:45:00|7653.45|7653.45|7663.75|7663.75|7663.75|7663.75|7653.45|7653.45|0
1610103000000|2021-01-08 10:50:00|7661.95|7661.95|7652.39|7652.39|7663.75|7663.75|7652.39|7652.39|0
1610103300000|2021-01-08 10:55:00|7654.18|7654.18|7657.78|7657.78|7657.78|7657.78|7652.39|7652.39|0
1610103600000|2021-01-08 11:00:00|7655.98|7655.98|7646.81|7646.81|7659.08|7659.08|7646.81|7646.81|0
1610103900000|2021-01-08 11:05:00|7650.41|7650.41|7649.54|7649.54|7652.21|7652.21|7641.41|7641.41|0
1610104200000|2021-01-08 11:10:00|7653.14|7653.14|7662.1|7662.1|7662.1|7662.1|7653.14|7653.14|0
1610104500000|2021-01-08 11:15:00|7662.59|7662.59|7654.41|7654.41|7662.77|7662.77|7654.41|7654.41|0
1610104800000|2021-01-08 11:20:00|7654.1|7654.1|7664.62|7664.62|7665.11|7665.11|7654.1|7654.1|0
1610105100000|2021-01-08 11:25:00|7662.82|7662.82|7669.71|7669.71|7669.71|7669.71|7662.82|7662.82|0
1610105400000|2021-01-08 11:30:00|7666.11|7666.11|7667.28|7667.28|7673.31|7673.31|7662.51|7662.51|0
1610105700000|2021-01-08 11:35:00|7666.97|7666.97|7672.31|7672.31|7672.86|7672.86|7666.97|7666.97|0
1610106000000|2021-01-08 11:40:00|7670.51|7670.51|7656.12|7656.12|7670.51|7670.51|7656.12|7656.12|0
1610106300000|2021-01-08 11:45:00|7659.72|7659.72|7666.91|7666.91|7666.91|7666.91|7657.92|7657.92|0
1610106600000|2021-01-08 11:50:00|7668.71|7668.71|7670.82|7670.82|7670.82|7670.82|7663.31|7663.31|0
1610106900000|2021-01-08 11:55:00|7669.03|7669.03|7633.05|7633.05|7669.03|7669.03|7629.45|7629.45|0
1610107200000|2021-01-08 12:00:00|7634.84|7634.84|7636.64|7636.64|7640.24|7640.24|7629.45|7629.45|0
1610107500000|2021-01-08 12:05:00|7634.84|7634.84|7637.99|7637.99|7638.44|7638.44|7633.05|7633.05|0
1610107800000|2021-01-08 12:10:00|7636.19|7636.19|7635.56|7635.56|7639.79|7639.79|7632.59|7632.59|0
1610108100000|2021-01-08 12:15:00|7633.76|7633.76|7643.11|7643.11|7643.11|7643.11|7633.76|7633.76|0
1610108400000|2021-01-08 12:20:00|7642.93|7642.93|7645.71|7645.71|7648.32|7648.32|7637.53|7637.53|0
1610108700000|2021-01-08 12:25:00|7642.11|7642.11|7634.69|7634.69|7645.71|7645.71|7632.89|7632.89|0
1610109000000|2021-01-08 12:30:00|7632.89|7632.89|7629.29|7629.29|7635.24|7635.24|7627.49|7627.49|0
1610109300000|2021-01-08 12:35:00|7628.67|7628.67|7605.28|7605.28|7628.67|7628.67|7603.48|7603.48|0
1610109600000|2021-01-08 12:40:00|7603.48|7603.48|7610.36|7610.36|7613.96|7613.96|7603.48|7603.48|0
1610109900000|2021-01-08 12:45:00|7608.56|7608.56|7588.69|7588.69|7610.36|7610.36|7583.6|7583.6|0
1610110200000|2021-01-08 12:50:00|7585.09|7585.09|7572.93|7572.93|7588.69|7588.69|7571.49|7571.49|0
1610110500000|2021-01-08 12:55:00|7571.13|7571.13|7577.78|7577.78|7581.38|7581.38|7568.79|7568.79|0
1610110800000|2021-01-08 13:00:00|7579.58|7579.58|7582.78|7582.78|7586.69|7586.69|7577.7|7577.7|0
1610111100000|2021-01-08 13:05:00|7580.98|7580.98|7582.11|7582.11|7590.92|7590.92|7580.98|7580.98|0
1610111400000|2021-01-08 13:10:00|7580.31|7580.31|7603.51|7603.51|7603.51|7603.51|7580.31|7580.31|0
1610111700000|2021-01-08 13:15:00|7605.31|7605.31|7596.5|7596.5|7605.31|7605.31|7596.5|7596.5|0
1610112000000|2021-01-08 13:20:00|7592.91|7592.91|7589.35|7589.35|7592.91|7592.91|7583.47|7583.47|0
1610112300000|2021-01-08 13:25:00|7591.15|7591.15|7586.97|7586.97|7591.15|7591.15|7583.38|7583.38|0
1610112600000|2021-01-08 13:30:00|7586.75|7586.75|7586.79|7586.79|7596.1|7596.1|7583.5|7583.5|0
1610112900000|2021-01-08 13:35:00|7583.19|7583.19|7594.53|7594.53|7598.13|7598.13|7583.19|7583.19|0
1610113200000|2021-01-08 13:40:00|7596.33|7596.33|7603.08|7603.08|7603.08|7603.08|7596.33|7596.33|0
1610113500000|2021-01-08 13:45:00|7604.88|7604.88|7597.33|7597.33|7604.88|7604.88|7592.11|7592.11|0
1610113800000|2021-01-08 13:50:00|7599.12|7599.12|7600.74|7600.74|7610.23|7610.23|7599.12|7599.12|0
1610114100000|2021-01-08 13:55:00|7598.94|7598.94|7583.82|7583.82|7604.16|7604.16|7583.82|7583.82|0
1610114400000|2021-01-08 14:00:00|7585.62|7585.62|7593.18|7593.18|7593.18|7593.18|7584.64|7584.64|0
1610114700000|2021-01-08 14:05:00|7589.58|7589.58|7596.44|7596.44|7596.44|7596.44|7586.3|7586.3|0
1610115000000|2021-01-08 14:10:00|7596.13|7596.13|7590.73|7590.73|7596.13|7596.13|7588.93|7588.93|0
1610115300000|2021-01-08 14:15:00|7590.36|7590.36|7586.04|7586.04|7590.36|7590.36|7586.04|7586.04|0
1610115600000|2021-01-08 14:20:00|7587.84|7587.84|7578.84|7578.84|7587.84|7587.84|7578.84|7578.84|0
1610115900000|2021-01-08 14:25:00|7577.04|7577.04|7578.63|7578.63|7583.52|7583.52|7572.01|7572.01|0
1610116200000|2021-01-08 14:30:00|7576.83|7576.83|7608.12|7608.12|7626.11|7626.11|7576.83|7576.83|0
1610116500000|2021-01-08 14:35:00|7606.32|7606.32|7595.86|7595.86|7608.86|7608.86|7595.86|7595.86|0
1610116800000|2021-01-08 14:40:00|7590.46|7590.46|7634.8|7634.8|7634.8|7634.8|7586.87|7586.87|0
1610117100000|2021-01-08 14:45:00|7631.21|7631.21|7610.3|7610.3|7631.21|7631.21|7604.41|7604.41|0
1610117400000|2021-01-08 14:50:00|7612.1|7612.1|7622.71|7622.71|7622.71|7622.71|7611.25|7611.25|0
1610117700000|2021-01-08 14:55:00|7620.91|7620.91|7628.15|7628.15|7628.6|7628.6|7617.31|7617.31|0
1610118000000|2021-01-08 15:00:00|7628.33|7628.33|7635.45|7635.45|7642.47|7642.47|7625.64|7625.64|0
1610118300000|2021-01-08 15:05:00|7637.25|7637.25|7629.73|7629.73|7641.02|7641.02|7626.14|7626.14|0
1610118600000|2021-01-08 15:10:00|7627.93|7627.93|7619.85|7619.85|7633.26|7633.26|7618.05|7618.05|0
1610118900000|2021-01-08 15:15:00|7616.25|7616.25|7628.39|7628.39|7631.99|7631.99|7615.62|7615.62|0
1610119200000|2021-01-08 15:20:00|7630.19|7630.19|7616.26|7616.26|7633.78|7633.78|7616.26|7616.26|0
1610119500000|2021-01-08 15:25:00|7612.67|7612.67|7588.87|7588.87|7612.67|7612.67|7588.69|7588.69|0
1610119800000|2021-01-08 15:30:00|7585.27|7585.27|7585.45|7585.45|7590.67|7590.67|7581.67|7581.67|0
1610120100000|2021-01-08 15:35:00|7583.65|7583.65|7618.1|7618.1|7619.9|7619.9|7582.3|7582.3|0
1610120400000|2021-01-08 15:40:00|7619.9|7619.9|7613.25|7613.25|7621.7|7621.7|7600.43|7600.43|0
1610120700000|2021-01-08 15:45:00|7612.76|7612.76|7619.33|7619.33|7622.93|7622.93|7610.15|7610.15|0
1610121000000|2021-01-08 15:50:00|7621.13|7621.13|7608.36|7608.36|7624.45|7624.45|7608.36|7608.36|0
1610121300000|2021-01-08 15:55:00|7604.76|7604.76|7606.11|7606.11|7613.94|7613.94|7602.33|7602.33|0
1610121600000|2021-01-08 16:00:00|7607.91|7607.91|7581.6|7581.6|7607.91|7607.91|7581.6|7581.6|0
1610121900000|2021-01-08 16:05:00|7581.37|7581.37|7561.95|7561.95|7581.37|7581.37|7561.95|7561.95|0
1610122200000|2021-01-08 16:10:00|7563.75|7563.75|7575.17|7575.17|7575.17|7575.17|7563.26|7563.26|0
1610122500000|2021-01-08 16:15:00|7571.57|7571.57|7560.55|7560.55|7574|7574|7555.15|7555.15|0
1610122800000|2021-01-08 16:20:00|7560.24|7560.24|7564.11|7564.11|7564.15|7564.15|7557.77|7557.77|0
1610123100000|2021-01-08 16:25:00|7567.7|7567.7|7553.18|7553.18|7574.63|7574.63|7545.8|7545.8|0
1610352900000|2021-01-11 08:15:00|7593.2|7593.2|7579.19|7579.19|7593.2|7593.2|7575.1|7575.1|0
1610353200000|2021-01-11 08:20:00|7579.51|7579.51|7553.15|7553.15|7583.81|7583.81|7553.15|7553.15|0
1610353500000|2021-01-11 08:25:00|7552.47|7552.47|7542.33|7542.33|7553.13|7553.13|7542.33|7542.33|0
1610353800000|2021-01-11 08:30:00|7544.13|7544.13|7509.51|7509.51|7544.13|7544.13|7509.51|7509.51|0
1610354100000|2021-01-11 08:35:00|7505.91|7505.91|7511.99|7511.99|7521.7|7521.7|7500.47|7500.47|0
1610354400000|2021-01-11 08:40:00|7512.3|7512.3|7520.68|7520.68|7526.07|7526.07|7511.99|7511.99|0
1610354700000|2021-01-11 08:45:00|7515.28|7515.28|7501.8|7501.8|7515.46|7515.46|7501.8|7501.8|0
1610355000000|2021-01-11 08:50:00|7503.6|7503.6|7520.74|7520.74|7521.59|7521.59|7503.6|7503.6|0
1610355300000|2021-01-11 08:55:00|7517.14|7517.14|7519.9|7519.9|7526.13|7526.13|7512.74|7512.74|0
1610355600000|2021-01-11 09:00:00|7520.26|7520.26|7552.65|7552.65|7554.76|7554.76|7520.26|7520.26|0
1610355900000|2021-01-11 09:05:00|7561.64|7561.64|7560.21|7560.21|7565.61|7565.61|7556.07|7556.07|0
1610356200000|2021-01-11 09:10:00|7558.41|7558.41|7547.62|7547.62|7562.01|7562.01|7545.82|7545.82|0
1610356500000|2021-01-11 09:15:00|7548.3|7548.3|7548.04|7548.04|7558.66|7558.66|7546.25|7546.25|0
1610356800000|2021-01-11 09:20:00|7544.45|7544.45|7552.73|7552.73|7552.73|7552.73|7543.5|7543.5|0
1610357100000|2021-01-11 09:25:00|7554.53|7554.53|7535.81|7535.81|7554.53|7554.53|7532.75|7532.75|0
1610357400000|2021-01-11 09:30:00|7537.61|7537.61|7533.65|7533.65|7538.1|7538.1|7531.85|7531.85|0
1610357700000|2021-01-11 09:35:00|7539.04|7539.04|7535.62|7535.62|7544.44|7544.44|7535.62|7535.62|0
1610358000000|2021-01-11 09:40:00|7535.44|7535.44|7528.64|7528.64|7548.25|7548.25|7528.46|7528.46|0
1610358300000|2021-01-11 09:45:00|7530.44|7530.44|7524.42|7524.42|7530.44|7530.44|7520.82|7520.82|0
1610358600000|2021-01-11 09:50:00|7523.92|7523.92|7514.44|7514.44|7527.52|7527.52|7514.44|7514.44|0
1610358900000|2021-01-11 09:55:00|7516.24|7516.24|7510.84|7510.84|7516.24|7516.24|7510.84|7510.84|0
1610359200000|2021-01-11 10:00:00|7509.04|7509.04|7501.44|7501.44|7510.84|7510.84|7501.44|7501.44|0
1610359500000|2021-01-11 10:05:00|7499.64|7499.64|7518.21|7518.21|7525.41|7525.41|7499.64|7499.64|0
1610359800000|2021-01-11 10:10:00|7521.81|7521.81|7520.01|7520.01|7525.41|7525.41|7520.01|7520.01|0
1610360100000|2021-01-11 10:15:00|7521.81|7521.81|7516.83|7516.83|7525.41|7525.41|7515.03|7515.03|0
1610360400000|2021-01-11 10:20:00|7513.23|7513.23|7516.94|7516.94|7516.94|7516.94|7512.6|7512.6|0
1610360700000|2021-01-11 10:25:00|7518.74|7518.74|7524.71|7524.71|7524.71|7524.71|7517.25|7517.25|0
1610361000000|2021-01-11 10:30:00|7528.31|7528.31|7525.6|7525.6|7528.31|7528.31|7520.2|7520.2|0
1610361300000|2021-01-11 10:35:00|7527.4|7527.4|7538.61|7538.61|7540.41|7540.41|7524.92|7524.92|0
1610361600000|2021-01-11 10:40:00|7535.02|7535.02|7527.19|7527.19|7535.02|7535.02|7524.22|7524.22|0
1610361900000|2021-01-11 10:45:00|7528.99|7528.99|7523.83|7523.83|7530.79|7530.79|7522.03|7522.03|0
1610362200000|2021-01-11 10:50:00|7525.63|7525.63|7529.3|7529.3|7529.3|7529.3|7520.62|7520.62|0
1610362500000|2021-01-11 10:55:00|7531.1|7531.1|7526.28|7526.28|7536.5|7536.5|7526.28|7526.28|0
1610362800000|2021-01-11 11:00:00|7524.48|7524.48|7513.28|7513.28|7524.48|7524.48|7513.28|7513.28|0
1610363100000|2021-01-11 11:05:00|7513.1|7513.1|7516.19|7516.19|7520.7|7520.7|7509.33|7509.33|0
1610363400000|2021-01-11 11:10:00|7519.79|7519.79|7512.59|7512.59|7521.58|7521.58|7507.19|7507.19|0
1610363700000|2021-01-11 11:15:00|7508.99|7508.99|7521.36|7521.36|7521.36|7521.36|7508.99|7508.99|0
1610364000000|2021-01-11 11:20:00|7519.56|7519.56|7518.39|7518.39|7521.36|7521.36|7514.16|7514.16|0
1610364300000|2021-01-11 11:25:00|7520.19|7520.19|7517.05|7517.05|7520.19|7520.19|7510.7|7510.7|0
1610364600000|2021-01-11 11:30:00|7517.23|7517.23|7509.22|7509.22|7517.23|7517.23|7506.29|7506.29|0
1610364900000|2021-01-11 11:35:00|7507.43|7507.43|7515.48|7515.48|7515.48|7515.48|7507.43|7507.43|0
1610365200000|2021-01-11 11:40:00|7513.68|7513.68|7509.25|7509.25|7513.82|7513.82|7508.44|7508.44|0
1610365500000|2021-01-11 11:45:00|7507.45|7507.45|7493.06|7493.06|7509.25|7509.25|7492.75|7492.75|0
1610365800000|2021-01-11 11:50:00|7493.69|7493.69|7505.65|7505.65|7507.45|7507.45|7487.98|7487.98|0
1610366100000|2021-01-11 11:55:00|7503.85|7503.85|7500.55|7500.55|7505.43|7505.43|7499.11|7499.11|0
1610366400000|2021-01-11 12:00:00|7502.35|7502.35|7493.59|7493.59|7504.52|7504.52|7493.59|7493.59|0
1610366700000|2021-01-11 12:05:00|7493.77|7493.77|7488.09|7488.09|7497.37|7497.37|7488.09|7488.09|0
1610367000000|2021-01-11 12:10:00|7488.31|7488.31|7492.09|7492.09|7495.69|7495.69|7484.89|7484.89|0
1610367300000|2021-01-11 12:15:00|7493.89|7493.89|7492.09|7492.09|7494.2|7494.2|7492.09|7492.09|0
1610367600000|2021-01-11 12:20:00|7490.29|7490.29|7495.06|7495.06|7495.69|7495.69|7488.49|7488.49|0
1610367900000|2021-01-11 12:25:00|7493.26|7493.26|7495.38|7495.38|7496.32|7496.32|7490.29|7490.29|0
1610368200000|2021-01-11 12:30:00|7495.06|7495.06|7498.2|7498.2|7507.65|7507.65|7495.06|7495.06|0
1610368500000|2021-01-11 12:35:00|7500|7500|7482.06|7482.06|7500|7500|7482.06|7482.06|0
1610368800000|2021-01-11 12:40:00|7478.46|7478.46|7474.18|7474.18|7484.03|7484.03|7469.9|7469.9|0
1610369100000|2021-01-11 12:45:00|7472.38|7472.38|7474.51|7474.51|7474.51|7474.51|7464.73|7464.73|0
1610369400000|2021-01-11 12:50:00|7470.91|7470.91|7481.36|7481.36|7486.61|7486.61|7470.91|7470.91|0
1610369700000|2021-01-11 12:55:00|7481.18|7481.18|7472.76|7472.76|7483.29|7483.29|7472.76|7472.76|0
1610370000000|2021-01-11 13:00:00|7472.59|7472.59|7456.34|7456.34|7472.59|7472.59|7454.23|7454.23|0
1610370300000|2021-01-11 13:05:00|7454.54|7454.54|7462.33|7462.33|7464.62|7464.62|7454.54|7454.54|0
1610370600000|2021-01-11 13:10:00|7462.15|7462.15|7454.06|7454.06|7467.37|7467.37|7453.6|7453.6|0
1610370900000|2021-01-11 13:15:00|7450.46|7450.46|7448.47|7448.47|7451.95|7451.95|7444.52|7444.52|0
1610371200000|2021-01-11 13:20:00|7441.27|7441.27|7437.9|7437.9|7441.27|7441.27|7435.88|7435.88|0
1610371500000|2021-01-11 13:25:00|7436.1|7436.1|7432.28|7432.28|7437.67|7437.67|7430.71|7430.71|0
1610371800000|2021-01-11 13:30:00|7434.08|7434.08|7416.55|7416.55|7434.08|7434.08|7416.55|7416.55|0
1610372100000|2021-01-11 13:35:00|7418.35|7418.35|7427.16|7427.16|7427.16|7427.16|7412.95|7412.95|0
1610372400000|2021-01-11 13:40:00|7419.96|7419.96|7443.07|7443.07|7451.18|7451.18|7419.96|7419.96|0
1610372700000|2021-01-11 13:45:00|7442.85|7442.85|7435.53|7435.53|7444.33|7444.33|7433.4|7433.4|0
1610373000000|2021-01-11 13:50:00|7435.21|7435.21|7419.9|7419.9|7435.21|7435.21|7413.13|7413.13|0
1610373300000|2021-01-11 13:55:00|7418.1|7418.1|7434.16|7434.16|7434.16|7434.16|7416.3|7416.3|0
1610373600000|2021-01-11 14:00:00|7432.36|7432.36|7426.7|7426.7|7432.36|7432.36|7421.34|7421.34|0
1610373900000|2021-01-11 14:05:00|7425.76|7425.76|7423.96|7423.96|7425.76|7425.76|7416.77|7416.77|0
1610374200000|2021-01-11 14:10:00|7420.37|7420.37|7413.52|7413.52|7420.72|7420.72|7411.73|7411.73|0
1610374500000|2021-01-11 14:15:00|7411.73|7411.73|7405.47|7405.47|7413.84|7413.84|7401.87|7401.87|0
1610374800000|2021-01-11 14:20:00|7403.67|7403.67|7406.69|7406.69|7407.27|7407.27|7398.28|7398.28|0
1610375100000|2021-01-11 14:25:00|7404.89|7404.89|7412.38|7412.38|7414.18|7414.18|7404.89|7404.89|0
1610375400000|2021-01-11 14:30:00|7414.18|7414.18|7445.84|7445.84|7447.64|7447.64|7414.18|7414.18|0
1610375700000|2021-01-11 14:35:00|7446.39|7446.39|7465.94|7465.94|7465.94|7465.94|7436.85|7436.85|0
1610376000000|2021-01-11 14:40:00|7466.17|7466.17|7467.3|7467.3|7471.57|7471.57|7458.31|7458.31|0
1610376300000|2021-01-11 14:45:00|7465.5|7465.5|7466.3|7466.3|7475.3|7475.3|7461.9|7461.9|0
1610376600000|2021-01-11 14:50:00|7460.91|7460.91|7492.88|7492.88|7499.23|7499.23|7459.02|7459.02|0
1610376900000|2021-01-11 14:55:00|7496.48|7496.48|7490.4|7490.4|7502.05|7502.05|7477.81|7477.81|0
1610377200000|2021-01-11 15:00:00|7488.6|7488.6|7463.13|7463.13|7490.4|7490.4|7463.13|7463.13|0
1610377500000|2021-01-11 15:05:00|7461.33|7461.33|7472.54|7472.54|7481.31|7481.31|7457.56|7457.56|0
1610377800000|2021-01-11 15:10:00|7468.94|7468.94|7462.53|7462.53|7477.71|7477.71|7459.72|7459.72|0
1610378100000|2021-01-11 15:15:00|7464.33|7464.33|7469.78|7469.78|7477.11|7477.11|7464.33|7464.33|0
1610378400000|2021-01-11 15:20:00|7467.98|7467.98|7459.98|7459.98|7469.78|7469.78|7458.98|7458.98|0
1610378700000|2021-01-11 15:25:00|7458.18|7458.18|7476.21|7476.21|7476.21|7476.21|7457.41|7457.41|0
1610379000000|2021-01-11 15:30:00|7474.41|7474.41|7465.92|7465.92|7478.63|7478.63|7460.34|7460.34|0
1610379300000|2021-01-11 15:35:00|7474.91|7474.91|7455.74|7455.74|7475.18|7475.18|7455.74|7455.74|0
1610379600000|2021-01-11 15:40:00|7453.94|7453.94|7461.96|7461.96|7465.55|7465.55|7453.94|7453.94|0
1610379900000|2021-01-11 15:45:00|7461.73|7461.73|7449.49|7449.49|7467.26|7467.26|7449.49|7449.49|0
1610380200000|2021-01-11 15:50:00|7447.69|7447.69|7468.87|7468.87|7468.87|7468.87|7447.69|7447.69|0
1610380500000|2021-01-11 15:55:00|7469.18|7469.18|7475.21|7475.21|7476.28|7476.28|7466.61|7466.61|0
1610380800000|2021-01-11 16:00:00|7473.41|7473.41|7457.12|7457.12|7473.41|7473.41|7457.12|7457.12|0
1610381100000|2021-01-11 16:05:00|7458.92|7458.92|7448.68|7448.68|7458.92|7458.92|7441.69|7441.69|0
1610381400000|2021-01-11 16:10:00|7450.47|7450.47|7428.69|7428.69|7450.83|7450.83|7420.69|7420.69|0
1610381700000|2021-01-11 16:15:00|7430.49|7430.49|7442.28|7442.28|7442.28|7442.28|7429.18|7429.18|0
1610382000000|2021-01-11 16:20:00|7442.65|7442.65|7446.42|7446.42|7451.15|7451.15|7442.46|7442.46|0
1610382300000|2021-01-11 16:25:00|7446.1|7446.1|7458.31|7458.31|7460.01|7460.01|7435.95|7435.95|0
1610439300000|2021-01-12 08:15:00|7436.51|7436.51|7424.54|7424.54|7437.46|7437.46|7418.8|7418.8|0
1610439600000|2021-01-12 08:20:00|7424.72|7424.72|7419.82|7419.82|7433.67|7433.67|7419.64|7419.64|0
1610439900000|2021-01-12 08:25:00|7416.22|7416.22|7420.99|7420.99|7422.71|7422.71|7410.12|7410.12|0
1610440200000|2021-01-12 08:30:00|7419.19|7419.19|7421.67|7421.67|7425.21|7425.21|7418.02|7418.02|0
1610440500000|2021-01-12 08:35:00|7419.87|7419.87|7421.31|7421.31|7431.29|7431.29|7417.71|7417.71|0
1610440800000|2021-01-12 08:40:00|7417.71|7417.71|7414.53|7414.53|7419.56|7419.56|7414.53|7414.53|0
1610441100000|2021-01-12 08:45:00|7416.33|7416.33|7407.53|7407.53|7418.13|7418.13|7401.23|7401.23|0
1610441400000|2021-01-12 08:50:00|7403.93|7403.93|7402.92|7402.92|7411.6|7411.6|7402.62|7402.62|0
1610441700000|2021-01-12 08:55:00|7408.31|7408.31|7407.28|7407.28|7411.91|7411.91|7401.93|7401.93|0
1610442000000|2021-01-12 09:00:00|7409.08|7409.08|7425.9|7425.9|7425.9|7425.9|7403.68|7403.68|0
1610442300000|2021-01-12 09:05:00|7427.7|7427.7|7428.69|7428.69|7429.19|7429.19|7425.1|7425.1|0
1610442600000|2021-01-12 09:10:00|7429.05|7429.05|7428.87|7428.87|7430.67|7430.67|7426.76|7426.76|0
1610442900000|2021-01-12 09:15:00|7428.56|7428.56|7414.48|7414.48|7432.16|7432.16|7414.48|7414.48|0
1610443200000|2021-01-12 09:20:00|7412.68|7412.68|7407.77|7407.77|7414.48|7414.48|7404.17|7404.17|0
1610443500000|2021-01-12 09:25:00|7402.37|7402.37|7399.09|7399.09|7402.37|7402.37|7393.7|7393.7|0
1610443800000|2021-01-12 09:30:00|7399.65|7399.65|7415.17|7415.17|7419.39|7419.39|7399.65|7399.65|0
1610444100000|2021-01-12 09:35:00|7411.57|7411.57|7412.56|7412.56|7415.17|7415.17|7410.76|7410.76|0
1610444400000|2021-01-12 09:40:00|7411.62|7411.62|7420.02|7420.02|7420.33|7420.33|7408.02|7408.02|0
1610444700000|2021-01-12 09:45:00|7420.33|7420.33|7412.28|7412.28|7420.33|7420.33|7410.48|7410.48|0
1610445000000|2021-01-12 09:50:00|7414.08|7414.08|7410.3|7410.3|7414.57|7414.57|7407.37|7407.37|0
1610445300000|2021-01-12 09:55:00|7410.61|7410.61|7381.25|7381.25|7410.61|7410.61|7381.25|7381.25|0
1610445600000|2021-01-12 10:00:00|7379.46|7379.46|7390.38|7390.38|7390.38|7390.38|7379.46|7379.46|0
1610445900000|2021-01-12 10:05:00|7388.58|7388.58|7381.94|7381.94|7392.18|7392.18|7379.83|7379.83|0
1610446200000|2021-01-12 10:10:00|7378.34|7378.34|7385.49|7385.49|7387.28|7387.28|7376.18|7376.18|0
1610446500000|2021-01-12 10:15:00|7385.17|7385.17|7386.66|7386.66|7386.66|7386.66|7377.98|7377.98|0
1610446800000|2021-01-12 10:20:00|7388.46|7388.46|7386.79|7386.79|7388.59|7388.59|7382.57|7382.57|0
1610447100000|2021-01-12 10:25:00|7388.59|7388.59|7392.42|7392.42|7392.42|7392.42|7381.4|7381.4|0
1610447400000|2021-01-12 10:30:00|7391.96|7391.96|7387.07|7387.07|7397.36|7397.36|7385.27|7385.27|0
1610447700000|2021-01-12 10:35:00|7381.67|7381.67|7386.53|7386.53|7386.53|7386.53|7379.34|7379.34|0
1610448000000|2021-01-12 10:40:00|7390.13|7390.13|7383.29|7383.29|7391.93|7391.93|7380.33|7380.33|0
1610448300000|2021-01-12 10:45:00|7381.5|7381.5|7389.09|7389.09|7391.38|7391.38|7380.59|7380.59|0
1610448600000|2021-01-12 10:50:00|7383.69|7383.69|7390.48|7390.48|7390.66|7390.66|7381.67|7381.67|0
1610448900000|2021-01-12 10:55:00|7392.28|7392.28|7387.9|7387.9|7399.48|7399.48|7386.1|7386.1|0
1610449200000|2021-01-12 11:00:00|7387.44|7387.44|7390.55|7390.55|7391.04|7391.04|7387.44|7387.44|0
1610449500000|2021-01-12 11:05:00|7392.35|7392.35|7389.12|7389.12|7392.35|7392.35|7387.32|7387.32|0
1610449800000|2021-01-12 11:10:00|7381.92|7381.92|7351.83|7351.83|7382.86|7382.86|7348.24|7348.24|0
1610450100000|2021-01-12 11:15:00|7350.04|7350.04|7343.91|7343.91|7350.39|7350.39|7334.91|7334.91|0
1610450400000|2021-01-12 11:20:00|7342.11|7342.11|7362.84|7362.84|7362.84|7362.84|7342.11|7342.11|0
1610450700000|2021-01-12 11:25:00|7361.04|7361.04|7363.07|7363.07|7366.21|7366.21|7359.02|7359.02|0
1610451000000|2021-01-12 11:30:00|7362.84|7362.84|7376.74|7376.74|7380.34|7380.34|7362.84|7362.84|0
1610451300000|2021-01-12 11:35:00|7378.54|7378.54|7381.83|7381.83|7382.69|7382.69|7378.54|7378.54|0
1610451600000|2021-01-12 11:40:00|7380.03|7380.03|7378.96|7378.96|7380.95|7380.95|7378.96|7378.96|0
1610451900000|2021-01-12 11:45:00|7377.16|7377.16|7368.71|7368.71|7381.99|7381.99|7365.8|7365.8|0
1610452200000|2021-01-12 11:50:00|7368.48|7368.48|7354.68|7354.68|7368.48|7368.48|7352.07|7352.07|0
1610452500000|2021-01-12 11:55:00|7349.28|7349.28|7355.04|7355.04|7355.04|7355.04|7349.28|7349.28|0
1610452800000|2021-01-12 12:00:00|7353.24|7353.24|7366.58|7366.58|7366.85|7366.85|7353.24|7353.24|0
1610453100000|2021-01-12 12:05:00|7373.77|7373.77|7369.1|7369.1|7374.5|7374.5|7369.1|7369.1|0
1610453400000|2021-01-12 12:10:00|7367.3|7367.3|7365.22|7365.22|7370.9|7370.9|7364.51|7364.51|0
1610453700000|2021-01-12 12:15:00|7365.84|7365.84|7369.07|7369.07|7369.07|7369.07|7365.62|7365.62|0
1610454000000|2021-01-12 12:20:00|7369.39|7369.39|7363.71|7363.71|7369.7|7369.7|7363.71|7363.71|0
1610454300000|2021-01-12 12:25:00|7360.11|7360.11|7366.95|7366.95|7366.95|7366.95|7360.11|7360.11|0
1610454600000|2021-01-12 12:30:00|7361.55|7361.55|7361.5|7361.5|7361.73|7361.73|7356.1|7356.1|0
1610454900000|2021-01-12 12:35:00|7354.31|7354.31|7353.94|7353.94|7357.54|7357.54|7350.34|7350.34|0
1610455200000|2021-01-12 12:40:00|7354.17|7354.17|7350.89|7350.89|7354.17|7354.17|7350.4|7350.4|0
1610455500000|2021-01-12 12:45:00|7351.38|7351.38|7356.83|7356.83|7358.95|7358.95|7348.87|7348.87|0
1610455800000|2021-01-12 12:50:00|7357.06|7357.06|7364.94|7364.94|7365.17|7365.17|7357.06|7357.06|0
1610456100000|2021-01-12 12:55:00|7354.14|7354.14|7352.98|7352.98|7359.54|7359.54|7352.98|7352.98|0
1610456400000|2021-01-12 13:00:00|7354.78|7354.78|7354.34|7354.34|7358.38|7358.38|7353.53|7353.53|0
1610456700000|2021-01-12 13:05:00|7354.66|7354.66|7349.75|7349.75|7357.67|7357.67|7349.75|7349.75|0
1610457000000|2021-01-12 13:10:00|7351.55|7351.55|7349.7|7349.7|7352.98|7352.98|7349.39|7349.39|0
1610457300000|2021-01-12 13:15:00|7349.52|7349.52|7340.02|7340.02|7349.52|7349.52|7340.02|7340.02|0
1610457600000|2021-01-12 13:20:00|7340.71|7340.71|7339.86|7339.86|7343.64|7343.64|7338.91|7338.91|0
1610457900000|2021-01-12 13:25:00|7338.06|7338.06|7347.61|7347.61|7347.61|7347.61|7338.06|7338.06|0
1610458200000|2021-01-12 13:30:00|7348.59|7348.59|7345.69|7345.69|7356.47|7356.47|7345.69|7345.69|0
1610458500000|2021-01-12 13:35:00|7347.49|7347.49|7345.33|7345.33|7347.49|7347.49|7338.81|7338.81|0
1610458800000|2021-01-12 13:40:00|7344.87|7344.87|7330.11|7330.11|7344.87|7344.87|7330.11|7330.11|0
1610459100000|2021-01-12 13:45:00|7328.32|7328.32|7333.85|7333.85|7334.34|7334.34|7328.32|7328.32|0
1610459400000|2021-01-12 13:50:00|7332.05|7332.05|7338|7338|7338|7338|7332.05|7332.05|0
1610459700000|2021-01-12 13:55:00|7338.19|7338.19|7326.98|7326.98|7338.87|7338.87|7326.67|7326.67|0
1610460000000|2021-01-12 14:00:00|7328.78|7328.78|7334.18|7334.18|7335.98|7335.98|7328.78|7328.78|0
1610460300000|2021-01-12 14:05:00|7339.58|7339.58|7339.54|7339.54|7340.03|7340.03|7335.09|7335.09|0
1610460600000|2021-01-12 14:10:00|7339.86|7339.86|7340.54|7340.54|7345.94|7345.94|7339.86|7339.86|0
1610460900000|2021-01-12 14:15:00|7340.72|7340.72|7342.38|7342.38|7344.68|7344.68|7340.23|7340.23|0
1610461200000|2021-01-12 14:20:00|7345.97|7345.97|7349.89|7349.89|7349.89|7349.89|7344.17|7344.17|0
1610461500000|2021-01-12 14:25:00|7344.49|7344.49|7339.45|7339.45|7344.67|7344.67|7335.53|7335.53|0
1610461800000|2021-01-12 14:30:00|7339.62|7339.62|7343.41|7343.41|7364.1|7364.1|7336.03|7336.03|0
1610462100000|2021-01-12 14:35:00|7343.64|7343.64|7339.91|7339.91|7345.44|7345.44|7332.72|7332.72|0
1610462400000|2021-01-12 14:40:00|7339.73|7339.73|7336.93|7336.93|7343.51|7343.51|7336.13|7336.13|0
1610462700000|2021-01-12 14:45:00|7336.62|7336.62|7325.97|7325.97|7339.42|7339.42|7324.4|7324.4|0
1610463000000|2021-01-12 14:50:00|7325.74|7325.74|7334.29|7334.29|7339.51|7339.51|7319.54|7319.54|0
1610463300000|2021-01-12 14:55:00|7334.47|7334.47|7351.51|7351.51|7352.51|7352.51|7334.47|7334.47|0
1610463600000|2021-01-12 15:00:00|7351.02|7351.02|7356.59|7356.59|7360.19|7360.19|7345.57|7345.57|0
1610463900000|2021-01-12 15:05:00|7354.79|7354.79|7367.33|7367.33|7369.09|7369.09|7350.78|7350.78|0
1610464200000|2021-01-12 15:10:00|7367.64|7367.64|7375.44|7375.44|7377.19|7377.19|7367.64|7367.64|0
1610464500000|2021-01-12 15:15:00|7373.64|7373.64|7386.78|7386.78|7390.2|7390.2|7373.64|7373.64|0
1610464800000|2021-01-12 15:20:00|7390.38|7390.38|7386.96|7386.96|7394.16|7394.16|7383.37|7383.37|0
1610465100000|2021-01-12 15:25:00|7386.96|7386.96|7379.13|7379.13|7386.96|7386.96|7378.76|7378.76|0
1610465400000|2021-01-12 15:30:00|7375.53|7375.53|7369.45|7369.45|7381.38|7381.38|7369.45|7369.45|0
1610465700000|2021-01-12 15:35:00|7373.05|7373.05|7382.54|7382.54|7382.54|7382.54|7373.05|7373.05|0
1610466000000|2021-01-12 15:40:00|7382.04|7382.04|7382.66|7382.66|7390.31|7390.31|7375.44|7375.44|0
1610466300000|2021-01-12 15:45:00|7381.92|7381.92|7380.16|7380.16|7387.32|7387.32|7374.45|7374.45|0
1610466600000|2021-01-12 15:50:00|7383.76|7383.76|7380.39|7380.39|7383.76|7383.76|7374.76|7374.76|0
1610466900000|2021-01-12 15:55:00|7383.98|7383.98|7379.13|7379.13|7395.01|7395.01|7379.13|7379.13|0
1610467200000|2021-01-12 16:00:00|7380.93|7380.93|7380.34|7380.34|7380.93|7380.93|7373.5|7373.5|0
1610467500000|2021-01-12 16:05:00|7380.65|7380.65|7376.75|7376.75|7384.74|7384.74|7371.35|7371.35|0
1610467800000|2021-01-12 16:10:00|7378.55|7378.55|7376.15|7376.15|7378.83|7378.83|7371.93|7371.93|0
1610468100000|2021-01-12 16:15:00|7376.38|7376.38|7377.44|7377.44|7381.54|7381.54|7374.58|7374.58|0
1610468400000|2021-01-12 16:20:00|7377.13|7377.13|7373.16|7373.16|7380.96|7380.96|7373.16|7373.16|0
1610468700000|2021-01-12 16:25:00|7371.37|7371.37|7354.43|7354.43|7375.95|7375.95|7346.85|7346.85|0
1610525700000|2021-01-13 08:15:00|7369.71|7369.71|7370.02|7370.02|7380.15|7380.15|7364|7364|0
1610526000000|2021-01-13 08:20:00|7359.23|7359.23|7379.87|7379.87|7381.67|7381.67|7359.23|7359.23|0
1610526300000|2021-01-13 08:25:00|7379.52|7379.52|7360.85|7360.85|7379.52|7379.52|7357.25|7357.25|0
1610526600000|2021-01-13 08:30:00|7364.45|7364.45|7338.92|7338.92|7364.45|7364.45|7338.92|7338.92|0
1610526900000|2021-01-13 08:35:00|7337.12|7337.12|7366.82|7366.82|7366.82|7366.82|7337.12|7337.12|0
1610527200000|2021-01-13 08:40:00|7366.59|7366.59|7344.09|7344.09|7366.59|7366.59|7344.09|7344.09|0
1610527500000|2021-01-13 08:45:00|7343.11|7343.11|7342.4|7342.4|7348.51|7348.51|7340.5|7340.5|0
1610527800000|2021-01-13 08:50:00|7338.8|7338.8|7348.13|7348.13|7348.13|7348.13|7331.6|7331.6|0
1610528100000|2021-01-13 08:55:00|7351.73|7351.73|7335.73|7335.73|7351.92|7351.92|7335.73|7335.73|0
1610528400000|2021-01-13 09:00:00|7337.52|7337.52|7342.92|7342.92|7344.41|7344.41|7319.22|7319.22|0
1610528700000|2021-01-13 09:05:00|7344.72|7344.72|7345.03|7345.03|7352.23|7352.23|7341.44|7341.44|0
1610529000000|2021-01-13 09:10:00|7345.66|7345.66|7344.61|7344.61|7353.77|7353.77|7342.75|7342.75|0
1610529300000|2021-01-13 09:15:00|7345.1|7345.1|7361.71|7361.71|7361.71|7361.71|7342.78|7342.78|0
1610529600000|2021-01-13 09:20:00|7362.03|7362.03|7354.51|7354.51|7363.82|7363.82|7354.51|7354.51|0
1610529900000|2021-01-13 09:25:00|7350.91|7350.91|7352.51|7352.51|7353.33|7353.33|7341.91|7341.91|0
1610530200000|2021-01-13 09:30:00|7352.2|7352.2|7353.82|7353.82|7354|7354|7346.62|7346.62|0
1610530500000|2021-01-13 09:35:00|7355.62|7355.62|7360.37|7360.37|7362.17|7362.17|7354.56|7354.56|0
1610530800000|2021-01-13 09:40:00|7356.78|7356.78|7357.09|7357.09|7362.49|7362.49|7356.78|7356.78|0
1610531100000|2021-01-13 09:45:00|7357.32|7357.32|7346.67|7346.67|7357.32|7357.32|7346.67|7346.67|0
1610531400000|2021-01-13 09:50:00|7348.47|7348.47|7339.66|7339.66|7350.27|7350.27|7339.3|7339.3|0
1610531700000|2021-01-13 09:55:00|7343.26|7343.26|7336.92|7336.92|7343.89|7343.89|7336.56|7336.56|0
1610532000000|2021-01-13 10:00:00|7337.41|7337.41|7344.97|7344.97|7348.2|7348.2|7332.01|7332.01|0
1610532300000|2021-01-13 10:05:00|7343.18|7343.18|7333.64|7333.64|7346.77|7346.77|7333.64|7333.64|0
1610532600000|2021-01-13 10:10:00|7335.44|7335.44|7338.95|7338.95|7338.95|7338.95|7327.91|7327.91|0
1610532900000|2021-01-13 10:15:00|7342.55|7342.55|7333.82|7333.82|7347.95|7347.95|7330.22|7330.22|0
1610533200000|2021-01-13 10:20:00|7334.13|7334.13|7327.76|7327.76|7334.13|7334.13|7326.45|7326.45|0
1610533500000|2021-01-13 10:25:00|7329.56|7329.56|7315.92|7315.92|7329.56|7329.56|7314.12|7314.12|0
1610533800000|2021-01-13 10:30:00|7315.74|7315.74|7305.01|7305.01|7316.23|7316.23|7303.21|7303.21|0
1610534100000|2021-01-13 10:35:00|7303.21|7303.21|7286.53|7286.53|7303.21|7303.21|7282.93|7282.93|0
1610534400000|2021-01-13 10:40:00|7288.33|7288.33|7291.23|7291.23|7296.63|7296.63|7284.73|7284.73|0
1610534700000|2021-01-13 10:45:00|7293.03|7293.03|7309.21|7309.21|7309.21|7309.21|7287.95|7287.95|0
1610535000000|2021-01-13 10:50:00|7309.39|7309.39|7304|7304|7310.75|7310.75|7304|7304|0
1610535300000|2021-01-13 10:55:00|7305.8|7305.8|7306.65|7306.65|7313.67|7313.67|7302.88|7302.88|0
1610535600000|2021-01-13 11:00:00|7306.47|7306.47|7310.99|7310.99|7314.59|7314.59|7302.88|7302.88|0
1610535900000|2021-01-13 11:05:00|7316.39|7316.39|7310.99|7310.99|7316.39|7316.39|7310.99|7310.99|0
1610536200000|2021-01-13 11:10:00|7312.79|7312.79|7322.22|7322.22|7325.82|7325.82|7310.99|7310.99|0
1610536500000|2021-01-13 11:15:00|7318.63|7318.63|7319.26|7319.26|7319.58|7319.58|7317.78|7317.78|0
1610536800000|2021-01-13 11:20:00|7318.77|7318.77|7319.01|7319.01|7320.81|7320.81|7311.81|7311.81|0
1610537100000|2021-01-13 11:25:00|7319.32|7319.32|7305.25|7305.25|7319.32|7319.32|7303.45|7303.45|0
1610537400000|2021-01-13 11:30:00|7307.04|7307.04|7306.36|7306.36|7307.04|7307.04|7298.85|7298.85|0
1610537700000|2021-01-13 11:35:00|7308.16|7308.16|7322.76|7322.76|7322.76|7322.76|7308.16|7308.16|0
1610538000000|2021-01-13 11:40:00|7324.56|7324.56|7319.72|7319.72|7326.36|7326.36|7319.72|7319.72|0
1610538300000|2021-01-13 11:45:00|7317.93|7317.93|7326.92|7326.92|7326.92|7326.92|7317.93|7317.93|0
1610538600000|2021-01-13 11:50:00|7330.52|7330.52|7318.01|7318.01|7330.52|7330.52|7317.7|7317.7|0
1610538900000|2021-01-13 11:55:00|7319.81|7319.81|7318.33|7318.33|7321.93|7321.93|7318.33|7318.33|0
1610539200000|2021-01-13 12:00:00|7325.53|7325.53|7314.72|7314.72|7325.53|7325.53|7314.72|7314.72|0
1610539500000|2021-01-13 12:05:00|7314.95|7314.95|7309.82|7309.82|7315.18|7315.18|7309.78|7309.78|0
1610539800000|2021-01-13 12:10:00|7318.82|7318.82|7317.02|7317.02|7320.61|7320.61|7315.22|7315.22|0
1610540100000|2021-01-13 12:15:00|7316.7|7316.7|7310.15|7310.15|7318.69|7318.69|7310.15|7310.15|0
1610540400000|2021-01-13 12:20:00|7306.55|7306.55|7312.26|7312.26|7312.26|7312.26|7304.12|7304.12|0
1610540700000|2021-01-13 12:25:00|7310.46|7310.46|7306.41|7306.41|7310.46|7310.46|7306.41|7306.41|0
1610541000000|2021-01-13 12:30:00|7302.81|7302.81|7293.23|7293.23|7302.81|7302.81|7289.45|7289.45|0
1610541300000|2021-01-13 12:35:00|7293.54|7293.54|7283.64|7283.64|7293.54|7293.54|7283.64|7283.64|0
1610541600000|2021-01-13 12:40:00|7285.44|7285.44|7279.86|7279.86|7287.24|7287.24|7279.86|7279.86|0
1610541900000|2021-01-13 12:45:00|7281.66|7281.66|7285.35|7285.35|7287.6|7287.6|7278.87|7278.87|0
1610542200000|2021-01-13 12:50:00|7287.15|7287.15|7288.63|7288.63|7292.23|7292.23|7287.15|7287.15|0
1610542500000|2021-01-13 12:55:00|7286.83|7286.83|7288.18|7288.18|7288.18|7288.18|7283.23|7283.23|0
1610542800000|2021-01-13 13:00:00|7287.87|7287.87|7276.63|7276.63|7287.87|7287.87|7276.63|7276.63|0
1610543100000|2021-01-13 13:05:00|7274.83|7274.83|7271.27|7271.27|7274.83|7274.83|7269.47|7269.47|0
1610543400000|2021-01-13 13:10:00|7270.14|7270.14|7287.14|7287.14|7287.32|7287.32|7268.65|7268.65|0
1610543700000|2021-01-13 13:15:00|7288.94|7288.94|7294.51|7294.51|7294.83|7294.83|7285.34|7285.34|0
1610544000000|2021-01-13 13:20:00|7292.71|7292.71|7294.67|7294.67|7296.47|7296.47|7292.35|7292.35|0
1610544300000|2021-01-13 13:25:00|7292.87|7292.87|7303.13|7303.13|7303.21|7303.21|7292.87|7292.87|0
1610544600000|2021-01-13 13:30:00|7310.32|7310.32|7306.44|7306.44|7312.44|7312.44|7304.26|7304.26|0
1610544900000|2021-01-13 13:35:00|7305.99|7305.99|7302.4|7302.4|7318.58|7318.58|7302.4|7302.4|0
1610545200000|2021-01-13 13:40:00|7302.72|7302.72|7296.87|7296.87|7302.72|7302.72|7295.07|7295.07|0
1610545500000|2021-01-13 13:45:00|7293.27|7293.27|7297.17|7297.17|7298.97|7298.97|7291.3|7291.3|0
1610545800000|2021-01-13 13:50:00|7296.26|7296.26|7296.26|7296.26|7298.06|7298.06|7296.26|7296.26|0
1610546100000|2021-01-13 13:55:00|7294.46|7294.46|7293.78|7293.78|7299.35|7299.35|7293.78|7293.78|0
1610546400000|2021-01-13 14:00:00|7293.47|7293.47|7297.38|7297.38|7299.18|7299.18|7293.47|7293.47|0
1610546700000|2021-01-13 14:05:00|7299.18|7299.18|7293.87|7293.87|7299.18|7299.18|7291.75|7291.75|0
1610547000000|2021-01-13 14:10:00|7292.07|7292.07|7294.19|7294.19|7296.97|7296.97|7289.78|7289.78|0
1610547300000|2021-01-13 14:15:00|7293.28|7293.28|7306.1|7306.1|7306.1|7306.1|7293.28|7293.28|0
1610547600000|2021-01-13 14:20:00|7307.9|7307.9|7295.94|7295.94|7309.7|7309.7|7295.94|7295.94|0
1610547900000|2021-01-13 14:25:00|7297.73|7297.73|7303.93|7303.93|7304.93|7304.93|7296.74|7296.74|0
1610548200000|2021-01-13 14:30:00|7305.73|7305.73|7308.39|7308.39|7317.38|7317.38|7300.34|7300.34|0
1610548500000|2021-01-13 14:35:00|7307.71|7307.71|7302.61|7302.61|7311.75|7311.75|7300.64|7300.64|0
1610548800000|2021-01-13 14:40:00|7311.61|7311.61|7301.44|7301.44|7311.61|7311.61|7301.44|7301.44|0
1610549100000|2021-01-13 14:45:00|7303.24|7303.24|7309.27|7309.27|7314.94|7314.94|7300.45|7300.45|0
1610549400000|2021-01-13 14:50:00|7311.07|7311.07|7302.83|7302.83|7317.49|7317.49|7301.3|7301.3|0
1610549700000|2021-01-13 14:55:00|7302.51|7302.51|7307.89|7307.89|7313.51|7313.51|7300.36|7300.36|0
1610550000000|2021-01-13 15:00:00|7308.34|7308.34|7292.95|7292.95|7319.14|7319.14|7292.55|7292.55|0
1610550300000|2021-01-13 15:05:00|7292.78|7292.78|7296.88|7296.88|7297.43|7297.43|7287.82|7287.82|0
1610550600000|2021-01-13 15:10:00|7298.68|7298.68|7298.13|7298.13|7305.88|7305.88|7287.34|7287.34|0
1610550900000|2021-01-13 15:15:00|7297.15|7297.15|7291.49|7291.49|7301.77|7301.77|7287.89|7287.89|0
1610551200000|2021-01-13 15:20:00|7293.29|7293.29|7288.67|7288.67|7293.29|7293.29|7281.47|7281.47|0
1610551500000|2021-01-13 15:25:00|7286.87|7286.87|7286|7286|7289.7|7289.7|7280.61|7280.61|0
1610551800000|2021-01-13 15:30:00|7275.21|7275.21|7279.8|7279.8|7283.18|7283.18|7275.03|7275.03|0
1610552100000|2021-01-13 15:35:00|7279.58|7279.58|7271.09|7271.09|7279.58|7279.58|7268.34|7268.34|0
1610552400000|2021-01-13 15:40:00|7267.5|7267.5|7266.68|7266.68|7276.86|7276.86|7264.88|7264.88|0
1610552700000|2021-01-13 15:45:00|7268.48|7268.48|7259.77|7259.77|7272.08|7272.08|7258.73|7258.73|0
1610553000000|2021-01-13 15:50:00|7256.17|7256.17|7267.23|7267.23|7267.23|7267.23|7255.63|7255.63|0
1610553300000|2021-01-13 15:55:00|7270.83|7270.83|7260.03|7260.03|7270.83|7270.83|7256.21|7256.21|0
1610553600000|2021-01-13 16:00:00|7258.23|7258.23|7242.49|7242.49|7265.43|7265.43|7237.09|7237.09|0
1610553900000|2021-01-13 16:05:00|7242.26|7242.26|7237.22|7237.22|7250.03|7250.03|7224.84|7224.84|0
1610554200000|2021-01-13 16:10:00|7233.62|7233.62|7226.87|7226.87|7235.6|7235.6|7225.29|7225.29|0
1610554500000|2021-01-13 16:15:00|7228.66|7228.66|7232.72|7232.72|7239.87|7239.87|7223.76|7223.76|0
1610554800000|2021-01-13 16:20:00|7229.13|7229.13|7240.25|7240.25|7240.56|7240.56|7228.6|7228.6|0
1610555100000|2021-01-13 16:25:00|7238.45|7238.45|7225.9|7225.9|7238.45|7238.45|7215.95|7215.95|0
1610612100000|2021-01-14 08:15:00|7217.25|7217.25|7229.66|7229.66|7238.48|7238.48|7211.85|7211.85|0
1610612400000|2021-01-14 08:20:00|7227.86|7227.86|7240.46|7240.46|7245.85|7245.85|7224.27|7224.27|0
1610612700000|2021-01-14 08:25:00|7240.91|7240.91|7236.44|7236.44|7241.37|7241.37|7224.55|7224.55|0
1610613000000|2021-01-14 08:30:00|7237.12|7237.12|7236.57|7236.57|7246.04|7246.04|7235.26|7235.26|0
1610613300000|2021-01-14 08:35:00|7235.63|7235.63|7238.91|7238.91|7242.51|7242.51|7233.34|7233.34|0
1610613600000|2021-01-14 08:40:00|7237.11|7237.11|7242.23|7242.23|7244.03|7244.03|7235.03|7235.03|0
1610613900000|2021-01-14 08:45:00|7240.43|7240.43|7244.71|7244.71|7249.42|7249.42|7238.63|7238.63|0
1610614200000|2021-01-14 08:50:00|7245.33|7245.33|7234.67|7234.67|7245.33|7245.33|7231.4|7231.4|0
1610614500000|2021-01-14 08:55:00|7231.07|7231.07|7220.96|7220.96|7238.27|7238.27|7220.28|7220.28|0
1610614800000|2021-01-14 09:00:00|7221.32|7221.32|7205.08|7205.08|7221.5|7221.5|7205.08|7205.08|0
1610615100000|2021-01-14 09:05:00|7208.68|7208.68|7206.02|7206.02|7217.05|7217.05|7204.22|7204.22|0
1610615400000|2021-01-14 09:10:00|7205.08|7205.08|7212.63|7212.63|7212.63|7212.63|7205.08|7205.08|0
1610615700000|2021-01-14 09:15:00|7219.83|7219.83|7225.18|7225.18|7225.18|7225.18|7219.6|7219.6|0
1610616000000|2021-01-14 09:20:00|7224.95|7224.95|7217.35|7217.35|7224.95|7224.95|7216.84|7216.84|0
1610616300000|2021-01-14 09:25:00|7220.95|7220.95|7230.3|7230.3|7232.09|7232.09|7220.95|7220.95|0
1610616600000|2021-01-14 09:30:00|7230.75|7230.75|7241.66|7241.66|7247.28|7247.28|7228.95|7228.95|0
1610616900000|2021-01-14 09:35:00|7243.46|7243.46|7245.98|7245.98|7248.09|7248.09|7240.78|7240.78|0
1610617200000|2021-01-14 09:40:00|7244.18|7244.18|7240.72|7240.72|7245.98|7245.98|7238.78|7238.78|0
1610617500000|2021-01-14 09:45:00|7240.26|7240.26|7247.56|7247.56|7249.75|7249.75|7240.26|7240.26|0
1610617800000|2021-01-14 09:50:00|7247.38|7247.38|7248.16|7248.16|7254.58|7254.58|7245.65|7245.65|0
1610618100000|2021-01-14 09:55:00|7248.35|7248.35|7257.18|7257.18|7257.49|7257.49|7246.41|7246.41|0
1610618400000|2021-01-14 10:00:00|7257.4|7257.4|7250.21|7250.21|7257.4|7257.4|7250.21|7250.21|0
1610618700000|2021-01-14 10:05:00|7253.8|7253.8|7255.51|7255.51|7255.97|7255.97|7249.58|7249.58|0
1610619000000|2021-01-14 10:10:00|7253.71|7253.71|7269.22|7269.22|7269.91|7269.91|7253.54|7253.54|0
1610619300000|2021-01-14 10:15:00|7268.77|7268.77|7265.35|7265.35|7268.77|7268.77|7262.92|7262.92|0
1610619600000|2021-01-14 10:20:00|7261.75|7261.75|7259.46|7259.46|7264.37|7264.37|7257.66|7257.66|0
1610619900000|2021-01-14 10:25:00|7259.28|7259.28|7260.66|7260.66|7265.2|7265.2|7255.12|7255.12|0
1610620200000|2021-01-14 10:30:00|7257.06|7257.06|7256.8|7256.8|7258.86|7258.86|7254.77|7254.77|0
1610620500000|2021-01-14 10:35:00|7255|7255|7257.73|7257.73|7260.22|7260.22|7244.83|7244.83|0
1610620800000|2021-01-14 10:40:00|7255.93|7255.93|7253.23|7253.23|7259.53|7259.53|7253.23|7253.23|0
1610621100000|2021-01-14 10:45:00|7249.63|7249.63|7247.83|7247.83|7249.63|7249.63|7244.23|7244.23|0
1610621400000|2021-01-14 10:50:00|7247.65|7247.65|7250.43|7250.43|7251.02|7251.02|7236.63|7236.63|0
1610621700000|2021-01-14 10:55:00|7250.12|7250.12|7253.95|7253.95|7256.25|7256.25|7244.72|7244.72|0
1610622000000|2021-01-14 11:00:00|7255.75|7255.75|7250.46|7250.46|7259.01|7259.01|7249.83|7249.83|0
1610622300000|2021-01-14 11:05:00|7250.15|7250.15|7240.65|7240.65|7253.07|7253.07|7238.85|7238.85|0
1610622600000|2021-01-14 11:10:00|7238.85|7238.85|7231.98|7231.98|7238.85|7238.85|7226.4|7226.4|0
1610622900000|2021-01-14 11:15:00|7237.38|7237.38|7248.41|7248.41|7248.41|7248.41|7237.38|7237.38|0
1610623200000|2021-01-14 11:20:00|7253.8|7253.8|7251.69|7251.69|7255.78|7255.78|7246.29|7246.29|0
1610623500000|2021-01-14 11:25:00|7244.49|7244.49|7239.1|7239.1|7244.49|7244.49|7235.5|7235.5|0
1610623800000|2021-01-14 11:30:00|7240.9|7240.9|7237.28|7237.28|7242.69|7242.69|7237.28|7237.28|0
1610624100000|2021-01-14 11:35:00|7233.68|7233.68|7232.82|7232.82|7236.65|7236.65|7230.57|7230.57|0
1610624400000|2021-01-14 11:40:00|7233.73|7233.73|7252.09|7252.09|7252.09|7252.09|7233.73|7233.73|0
1610624700000|2021-01-14 11:45:00|7250.29|7250.29|7248.49|7248.49|7250.29|7250.29|7244.27|7244.27|0
1610625000000|2021-01-14 11:50:00|7247.86|7247.86|7244.7|7244.7|7247.86|7247.86|7239.3|7239.3|0
1610625300000|2021-01-14 11:55:00|7245.64|7245.64|7243.1|7243.1|7246.01|7246.01|7239.32|7239.32|0
1610625600000|2021-01-14 12:00:00|7244.9|7244.9|7241.27|7241.27|7244.9|7244.9|7237.67|7237.67|0
1610625900000|2021-01-14 12:05:00|7241.09|7241.09|7234.6|7234.6|7241.09|7241.09|7232.8|7232.8|0
1610626200000|2021-01-14 12:10:00|7232.8|7232.8|7234.82|7234.82|7235.86|7235.86|7232.26|7232.26|0
1610626500000|2021-01-14 12:15:00|7234.65|7234.65|7232.13|7232.13|7234.65|7234.65|7231.95|7231.95|0
1610626800000|2021-01-14 12:20:00|7231.64|7231.64|7218.59|7218.59|7233.93|7233.93|7216.79|7216.79|0
1610627100000|2021-01-14 12:25:00|7218.41|7218.41|7219.53|7219.53|7219.53|7219.53|7214.58|7214.58|0
1610627400000|2021-01-14 12:30:00|7219.84|7219.84|7205.96|7205.96|7219.88|7219.88|7204.16|7204.16|0
1610627700000|2021-01-14 12:35:00|7207.21|7207.21|7207.85|7207.85|7210.63|7210.63|7207.04|7207.04|0
1610628000000|2021-01-14 12:40:00|7206.05|7206.05|7208.52|7208.52|7208.52|7208.52|7197.95|7197.95|0
1610628300000|2021-01-14 12:45:00|7207.97|7207.97|7202.93|7202.93|7207.97|7207.97|7197.54|7197.54|0
1610628600000|2021-01-14 12:50:00|7204.5|7204.5|7206.13|7206.13|7209.31|7209.31|7203.82|7203.82|0
1610628900000|2021-01-14 12:55:00|7205.82|7205.82|7210.73|7210.73|7210.73|7210.73|7205.01|7205.01|0
1610629200000|2021-01-14 13:00:00|7207.13|7207.13|7193.91|7193.91|7207.13|7207.13|7192.11|7192.11|0
1610629500000|2021-01-14 13:05:00|7195.71|7195.71|7198.67|7198.67|7202.91|7202.91|7195.08|7195.08|0
1610629800000|2021-01-14 13:10:00|7196.87|7196.87|7198.74|7198.74|7200.54|7200.54|7196.1|7196.1|0
1610630100000|2021-01-14 13:15:00|7200.54|7200.54|7194.12|7194.12|7200.54|7200.54|7191.64|7191.64|0
1610630400000|2021-01-14 13:20:00|7195.06|7195.06|7185.25|7185.25|7196.32|7196.32|7179.28|7179.28|0
1610630700000|2021-01-14 13:25:00|7187.05|7187.05|7183.37|7183.37|7187.05|7187.05|7176.75|7176.75|0
1610631000000|2021-01-14 13:30:00|7185.17|7185.17|7179.83|7179.83|7185.17|7185.17|7179.83|7179.83|0
1610631300000|2021-01-14 13:35:00|7181.63|7181.63|7176.07|7176.07|7181.81|7181.81|7171.51|7171.51|0
1610631600000|2021-01-14 13:40:00|7177.87|7177.87|7177.87|7177.87|7180.39|7180.39|7174.76|7174.76|0
1610631900000|2021-01-14 13:45:00|7176.07|7176.07|7176.39|7176.39|7178.19|7178.19|7173.78|7173.78|0
1610632200000|2021-01-14 13:50:00|7176.7|7176.7|7175.95|7175.95|7177.07|7177.07|7168.93|7168.93|0
1610632500000|2021-01-14 13:55:00|7175.04|7175.04|7171.97|7171.97|7175.04|7175.04|7167.84|7167.84|0
1610632800000|2021-01-14 14:00:00|7175.57|7175.57|7181.73|7181.73|7182.68|7182.68|7175.48|7175.48|0
1610633100000|2021-01-14 14:05:00|7181.51|7181.51|7177.54|7177.54|7181.51|7181.51|7175.97|7175.97|0
1610633400000|2021-01-14 14:10:00|7170.35|7170.35|7173.84|7173.84|7173.84|7173.84|7169.67|7169.67|0
1610633700000|2021-01-14 14:15:00|7170.25|7170.25|7166.47|7166.47|7170.25|7170.25|7164.04|7164.04|0
1610634000000|2021-01-14 14:20:00|7164.67|7164.67|7174.03|7174.03|7177.63|7177.63|7162.87|7162.87|0
1610634300000|2021-01-14 14:25:00|7173.4|7173.4|7159.27|7159.27|7173.58|7173.58|7157.93|7157.93|0
1610634600000|2021-01-14 14:30:00|7157.48|7157.48|7167.64|7167.64|7178.66|7178.66|7157.48|7157.48|0
1610634900000|2021-01-14 14:35:00|7167.82|7167.82|7191.48|7191.48|7192.83|7192.83|7164.22|7164.22|0
1610635200000|2021-01-14 14:40:00|7189.68|7189.68|7189.05|7189.05|7196.25|7196.25|7180.69|7180.69|0
1610635500000|2021-01-14 14:45:00|7187.26|7187.26|7191.35|7191.35|7193.14|7193.14|7182.35|7182.35|0
1610635800000|2021-01-14 14:50:00|7189.55|7189.55|7174.82|7174.82|7189.55|7189.55|7169.51|7169.51|0
1610636100000|2021-01-14 14:55:00|7173.02|7173.02|7188.52|7188.52|7195.71|7195.71|7173.02|7173.02|0
1610636400000|2021-01-14 15:00:00|7186.72|7186.72|7199.33|7199.33|7199.33|7199.33|7186.09|7186.09|0
1610636700000|2021-01-14 15:05:00|7201.13|7201.13|7194.25|7194.25|7208.52|7208.52|7194.25|7194.25|0
1610637000000|2021-01-14 15:10:00|7196.05|7196.05|7198.03|7198.03|7198.03|7198.03|7183.78|7183.78|0
1610637300000|2021-01-14 15:15:00|7198.22|7198.22|7222.75|7222.75|7222.75|7222.75|7198.22|7198.22|0
1610637600000|2021-01-14 15:20:00|7224.55|7224.55|7231.43|7231.43|7237.14|7237.14|7224.55|7224.55|0
1610637900000|2021-01-14 15:25:00|7227.83|7227.83|7208.83|7208.83|7227.83|7227.83|7207.03|7207.03|0
1610638200000|2021-01-14 15:30:00|7210.63|7210.63|7218.18|7218.18|7219.98|7219.98|7205.28|7205.28|0
1610638500000|2021-01-14 15:35:00|7218.36|7218.36|7221.1|7221.1|7229.02|7229.02|7214.44|7214.44|0
1610638800000|2021-01-14 15:40:00|7220.6|7220.6|7212.69|7212.69|7224.2|7224.2|7210.26|7210.26|0
1610639100000|2021-01-14 15:45:00|7213|7213|7216.42|7216.42|7216.42|7216.42|7202.03|7202.03|0
1610639400000|2021-01-14 15:50:00|7216.6|7216.6|7203.29|7203.29|7216.6|7216.6|7202.03|7202.03|0
1610639700000|2021-01-14 15:55:00|7201.49|7201.49|7208.87|7208.87|7209.99|7209.99|7198.39|7198.39|0
1610640000000|2021-01-14 16:00:00|7208.38|7208.38|7200.29|7200.29|7212.66|7212.66|7200.29|7200.29|0
1610640300000|2021-01-14 16:05:00|7198.49|7198.49|7210.69|7210.69|7212.49|7212.49|7196.69|7196.69|0
1610640600000|2021-01-14 16:10:00|7210.38|7210.38|7210.7|7210.7|7212.27|7212.27|7204.45|7204.45|0
1610640900000|2021-01-14 16:15:00|7211.01|7211.01|7214.47|7214.47|7216.18|7216.18|7206.92|7206.92|0
1610641200000|2021-01-14 16:20:00|7218.06|7218.06|7210.78|7210.78|7219.68|7219.68|7210.78|7210.78|0
1610641500000|2021-01-14 16:25:00|7212.58|7212.58|7216.37|7216.37|7227.78|7227.78|7207.76|7207.76|0
1610698500000|2021-01-15 08:15:00|7205.49|7205.49|7217.98|7217.98|7234.85|7234.85|7198.29|7198.29|0
1610698800000|2021-01-15 08:20:00|7216.18|7216.18|7215.04|7215.04|7219.6|7219.6|7199.46|7199.46|0
1610699100000|2021-01-15 08:25:00|7216.83|7216.83|7228.22|7228.22|7228.22|7228.22|7206.69|7206.69|0
1610699400000|2021-01-15 08:30:00|7226.42|7226.42|7204.03|7204.03|7226.42|7226.42|7203.11|7203.11|0
1610699700000|2021-01-15 08:35:00|7204.4|7204.4|7198.48|7198.48|7204.4|7204.4|7198.48|7198.48|0
1610700000000|2021-01-15 08:40:00|7194.88|7194.88|7190.18|7190.18|7195.58|7195.58|7186.23|7186.23|0
1610700300000|2021-01-15 08:45:00|7188.38|7188.38|7184.18|7184.18|7188.56|7188.56|7182.39|7182.39|0
1610700600000|2021-01-15 08:50:00|7180.59|7180.59|7176.72|7176.72|7182.79|7182.79|7169.53|7169.53|0
1610700900000|2021-01-15 08:55:00|7177.22|7177.22|7194.98|7194.98|7197.22|7197.22|7177.22|7177.22|0
1610701200000|2021-01-15 09:00:00|7193.18|7193.18|7195.53|7195.53|7195.53|7195.53|7189.15|7189.15|0
1610701500000|2021-01-15 09:05:00|7197.33|7197.33|7185.36|7185.36|7211.72|7211.72|7183.57|7183.57|0
1610701800000|2021-01-15 09:10:00|7187.16|7187.16|7185.36|7185.36|7187.16|7187.16|7174.57|7174.57|0
1610702100000|2021-01-15 09:15:00|7183.57|7183.57|7197.86|7197.86|7197.86|7197.86|7183.11|7183.11|0
1610702400000|2021-01-15 09:20:00|7201.46|7201.46|7205.37|7205.37|7207.48|7207.48|7201.46|7201.46|0
1610702700000|2021-01-15 09:25:00|7208.97|7208.97|7200.14|7200.14|7208.97|7208.97|7199.82|7199.82|0
1610703000000|2021-01-15 09:30:00|7200.59|7200.59|7208.1|7208.1|7208.1|7208.1|7199.11|7199.11|0
1610703300000|2021-01-15 09:35:00|7211.7|7211.7|7214.06|7214.06|7221.92|7221.92|7209.96|7209.96|0
1610703600000|2021-01-15 09:40:00|7217.66|7217.66|7218.51|7218.51|7218.51|7218.51|7215.86|7215.86|0
1610703900000|2021-01-15 09:45:00|7214.91|7214.91|7211|7211|7214.91|7214.91|7210.82|7210.82|0
1610704200000|2021-01-15 09:50:00|7209.2|7209.2|7212.13|7212.13|7212.13|7212.13|7206.73|7206.73|0
1610704500000|2021-01-15 09:55:00|7210.33|7210.33|7204.18|7204.18|7210.33|7210.33|7200.67|7200.67|0
1610704800000|2021-01-15 10:00:00|7209.58|7209.58|7212.37|7212.37|7212.37|7212.37|7208.41|7208.41|0
1610705100000|2021-01-15 10:05:00|7210.58|7210.58|7212.82|7212.82|7214.68|7214.68|7210.26|7210.26|0
1610705400000|2021-01-15 10:10:00|7211.84|7211.84|7211.52|7211.52|7211.84|7211.84|7210.85|7210.85|0
1610705700000|2021-01-15 10:15:00|7189.93|7189.93|7176.79|7176.79|7198.93|7198.93|7176.35|7176.35|0
1610706000000|2021-01-15 10:20:00|7176.61|7176.61|7164.2|7164.2|7176.8|7176.8|7158.81|7158.81|0
1610706300000|2021-01-15 10:25:00|7166|7166|7180.38|7180.38|7180.83|7180.83|7166|7166|0
1610706600000|2021-01-15 10:30:00|7189.37|7189.37|7200.17|7200.17|7200.17|7200.17|7186.09|7186.09|0
1610706900000|2021-01-15 10:35:00|7205.56|7205.56|7208.9|7208.9|7213.07|7213.07|7205.56|7205.56|0
1610707200000|2021-01-15 10:40:00|7214.29|7214.29|7220.32|7220.32|7220.32|7220.32|7214.29|7214.29|0
1610707500000|2021-01-15 10:45:00|7218.52|7218.52|7220.54|7220.54|7220.54|7220.54|7211.36|7211.36|0
1610707800000|2021-01-15 10:50:00|7222.34|7222.34|7207.4|7207.4|7222.34|7222.34|7207.4|7207.4|0
1610708100000|2021-01-15 10:55:00|7205.61|7205.61|7203.86|7203.86|7207.4|7207.4|7199.58|7199.58|0
1610708400000|2021-01-15 11:00:00|7200.26|7200.26|7202.2|7202.2|7202.52|7202.52|7198.73|7198.73|0
1610708700000|2021-01-15 11:05:00|7207.6|7207.6|7206.19|7206.19|7207.6|7207.6|7200.07|7200.07|0
1610709000000|2021-01-15 11:10:00|7207.99|7207.99|7214.56|7214.56|7215.18|7215.18|7204.39|7204.39|0
1610709300000|2021-01-15 11:15:00|7212.76|7212.76|7208|7208|7214.56|7214.56|7203.95|7203.95|0
1610709600000|2021-01-15 11:20:00|7204.4|7204.4|7210.74|7210.74|7212.36|7212.36|7204.4|7204.4|0
1610709900000|2021-01-15 11:25:00|7211.05|7211.05|7213.03|7213.03|7213.03|7213.03|7209.25|7209.25|0
1610710200000|2021-01-15 11:30:00|7212.54|7212.54|7210.29|7210.29|7212.54|7212.54|7206.38|7206.38|0
1610710500000|2021-01-15 11:35:00|7210.51|7210.51|7210.2|7210.2|7212.31|7212.31|7210.2|7210.2|0
1610710800000|2021-01-15 11:40:00|7209.7|7209.7|7213.08|7213.08|7213.08|7213.08|7209.21|7209.21|0
1610711100000|2021-01-15 11:45:00|7213.4|7213.4|7209.4|7209.4|7213.4|7213.4|7209.4|7209.4|0
1610711400000|2021-01-15 11:50:00|7211.19|7211.19|7215.11|7215.11|7222.79|7222.79|7211.19|7211.19|0
1610711700000|2021-01-15 11:55:00|7215.38|7215.38|7215.48|7215.48|7217.28|7217.28|7210.17|7210.17|0
1610712000000|2021-01-15 12:00:00|7213.68|7213.68|7217.82|7217.82|7218.08|7218.08|7213.68|7213.68|0
1610712300000|2021-01-15 12:05:00|7214.22|7214.22|7195.42|7195.42|7214.22|7214.22|7194.39|7194.39|0
1610712600000|2021-01-15 12:10:00|7199.02|7199.02|7203.07|7203.07|7203.07|7203.07|7196.54|7196.54|0
1610712900000|2021-01-15 12:15:00|7203.75|7203.75|7208.14|7208.14|7210.43|7210.43|7203.75|7203.75|0
1610713200000|2021-01-15 12:20:00|7211.74|7211.74|7219.75|7219.75|7221.54|7221.54|7211.74|7211.74|0
1610713500000|2021-01-15 12:25:00|7217.95|7217.95|7211.91|7211.91|7217.95|7217.95|7210.24|7210.24|0
1610713800000|2021-01-15 12:30:00|7210.11|7210.11|7219.33|7219.33|7219.33|7219.33|7206.82|7206.82|0
1610714100000|2021-01-15 12:35:00|7220.01|7220.01|7222.45|7222.45|7222.45|7222.45|7219.69|7219.69|0
1610714400000|2021-01-15 12:40:00|7222.27|7222.27|7221.75|7221.75|7229.92|7229.92|7219.95|7219.95|0
1610714700000|2021-01-15 12:45:00|7221.98|7221.98|7224.09|7224.09|7227.37|7227.37|7221.98|7221.98|0
1610715000000|2021-01-15 12:50:00|7220.49|7220.49|7220.45|7220.45|7221.97|7221.97|7214.77|7214.77|0
1610715300000|2021-01-15 12:55:00|7218.65|7218.65|7219.11|7219.11|7219.11|7219.11|7216.85|7216.85|0
1610715600000|2021-01-15 13:00:00|7218.79|7218.79|7226.22|7226.22|7226.22|7226.22|7218.79|7218.79|0
1610715900000|2021-01-15 13:05:00|7235.21|7235.21|7232.82|7232.82|7237.01|7237.01|7227.93|7227.93|0
1610716200000|2021-01-15 13:10:00|7233.45|7233.45|7245.17|7245.17|7245.17|7245.17|7233.45|7233.45|0
1610716500000|2021-01-15 13:15:00|7245.4|7245.4|7235.72|7235.72|7245.4|7245.4|7235.72|7235.72|0
1610716800000|2021-01-15 13:20:00|7237.51|7237.51|7243.13|7243.13|7243.13|7243.13|7237.51|7237.51|0
1610717100000|2021-01-15 13:25:00|7242.58|7242.58|7243.38|7243.38|7244.37|7244.37|7241.59|7241.59|0
1610717400000|2021-01-15 13:30:00|7241.58|7241.58|7225.36|7225.36|7243.38|7243.38|7223.47|7223.47|0
1610717700000|2021-01-15 13:35:00|7223.56|7223.56|7227.87|7227.87|7227.87|7227.87|7222.52|7222.52|0
1610718000000|2021-01-15 13:40:00|7228.05|7228.05|7221.13|7221.13|7230.43|7230.43|7218.03|7218.03|0
1610718300000|2021-01-15 13:45:00|7219.33|7219.33|7213.93|7213.93|7219.33|7219.33|7212.14|7212.14|0
1610718600000|2021-01-15 13:50:00|7212.14|7212.14|7204.54|7204.54|7221.04|7221.04|7204.54|7204.54|0
1610718900000|2021-01-15 13:55:00|7206.34|7206.34|7217.92|7217.92|7217.92|7217.92|7204.9|7204.9|0
1610719200000|2021-01-15 14:00:00|7218.37|7218.37|7217.51|7217.51|7221.65|7221.65|7214.77|7214.77|0
1610719500000|2021-01-15 14:05:00|7215.71|7215.71|7216.96|7216.96|7221.23|7221.23|7215.34|7215.34|0
1610719800000|2021-01-15 14:10:00|7216.33|7216.33|7214.35|7214.35|7216.33|7216.33|7212.6|7212.6|0
1610720100000|2021-01-15 14:15:00|7216.15|7216.15|7216.97|7216.97|7220.48|7220.48|7215.71|7215.71|0
1610720400000|2021-01-15 14:20:00|7213.38|7213.38|7214.44|7214.44|7221.43|7221.43|7211.58|7211.58|0
1610720700000|2021-01-15 14:25:00|7214.35|7214.35|7210.93|7210.93|7214.35|7214.35|7209.95|7209.95|0
1610721000000|2021-01-15 14:30:00|7203.74|7203.74|7198.31|7198.31|7204.29|7204.29|7194.22|7194.22|0
1610721300000|2021-01-15 14:35:00|7197.82|7197.82|7186.3|7186.3|7198.9|7198.9|7186.3|7186.3|0
1610721600000|2021-01-15 14:40:00|7185.81|7185.81|7205.23|7205.23|7205.23|7205.23|7179.68|7179.68|0
1610721900000|2021-01-15 14:45:00|7205.86|7205.86|7199.26|7199.26|7205.86|7205.86|7196.87|7196.87|0
1610722200000|2021-01-15 14:50:00|7198.76|7198.76|7194.78|7194.78|7211.62|7211.62|7190.69|7190.69|0
1610722500000|2021-01-15 14:55:00|7192.98|7192.98|7190.07|7190.07|7192.98|7192.98|7177.07|7177.07|0
1610722800000|2021-01-15 15:00:00|7191.87|7191.87|7180.27|7180.27|7195.56|7195.56|7180.27|7180.27|0
1610723100000|2021-01-15 15:05:00|7180.18|7180.18|7149.05|7149.05|7180.18|7180.18|7149.05|7149.05|0
1610723400000|2021-01-15 15:10:00|7148.82|7148.82|7166.77|7166.77|7171|7171|7148.51|7148.51|0
1610723700000|2021-01-15 15:15:00|7164.98|7164.98|7159.26|7159.26|7169.48|7169.48|7158.09|7158.09|0
1610724000000|2021-01-15 15:20:00|7159.49|7159.49|7135.53|7135.53|7159.49|7159.49|7135.53|7135.53|0
1610724300000|2021-01-15 15:25:00|7135.84|7135.84|7151.03|7151.03|7154.83|7154.83|7129.87|7129.87|0
1610724600000|2021-01-15 15:30:00|7151.59|7151.59|7167.88|7167.88|7167.88|7167.88|7147.99|7147.99|0
1610724900000|2021-01-15 15:35:00|7166.08|7166.08|7154.12|7154.12|7174.54|7174.54|7151.69|7151.69|0
1610725200000|2021-01-15 15:40:00|7155.92|7155.92|7181.01|7181.01|7181.01|7181.01|7153.62|7153.62|0
1610725500000|2021-01-15 15:45:00|7181.32|7181.32|7174.79|7174.79|7184.05|7184.05|7172.63|7172.63|0
1610725800000|2021-01-15 15:50:00|7176.59|7176.59|7176.08|7176.08|7181.4|7181.4|7175.77|7175.77|0
1610726100000|2021-01-15 15:55:00|7175.59|7175.59|7186.57|7186.57|7188.37|7188.37|7164.39|7164.39|0
1610726400000|2021-01-15 16:00:00|7184.77|7184.77|7172.32|7172.32|7184.77|7184.77|7167.33|7167.33|0
1610726700000|2021-01-15 16:05:00|7172.41|7172.41|7164.04|7164.04|7176.01|7176.01|7163.73|7163.73|0
1610727000000|2021-01-15 16:10:00|7163.41|7163.41|7177.4|7177.4|7181|7181|7162.16|7162.16|0
1610727300000|2021-01-15 16:15:00|7176.46|7176.46|7182.33|7182.33|7182.8|7182.8|7167.01|7167.01|0
1610727600000|2021-01-15 16:20:00|7182.51|7182.51|7181.27|7181.27|7186.48|7186.48|7179.79|7179.79|0
1610727900000|2021-01-15 16:25:00|7183.07|7183.07|7215.57|7215.57|7222.59|7222.59|7180.82|7180.82|0
1610957700000|2021-01-18 08:15:00|7207.87|7207.87|7208.78|7208.78|7222.26|7222.26|7206.07|7206.07|0
1610958000000|2021-01-18 08:20:00|7205.18|7205.18|7198.1|7198.1|7211.84|7211.84|7198.1|7198.1|0
1610958300000|2021-01-18 08:25:00|7198.54|7198.54|7188.29|7188.29|7198.54|7198.54|7173.35|7173.35|0
1610958600000|2021-01-18 08:30:00|7187.35|7187.35|7187.7|7187.7|7190.8|7190.8|7185.32|7185.32|0
1610958900000|2021-01-18 08:35:00|7188.01|7188.01|7204.91|7204.91|7207.34|7207.34|7188.01|7188.01|0
1610959200000|2021-01-18 08:40:00|7204.65|7204.65|7201.14|7201.14|7204.73|7204.73|7191.87|7191.87|0
1610959500000|2021-01-18 08:45:00|7195.74|7195.74|7195.89|7195.89|7196.33|7196.33|7192.73|7192.73|0
1610959800000|2021-01-18 08:50:00|7195.53|7195.53|7193.42|7193.42|7195.53|7195.53|7189.83|7189.83|0
1610960100000|2021-01-18 08:55:00|7193.16|7193.16|7194.78|7194.78|7201.98|7201.98|7187.76|7187.76|0
1610960400000|2021-01-18 09:00:00|7194.87|7194.87|7194.46|7194.46|7196.4|7196.4|7192.54|7192.54|0
1610960700000|2021-01-18 09:05:00|7194.15|7194.15|7219.82|7219.82|7219.82|7219.82|7193.84|7193.84|0
1610961000000|2021-01-18 09:10:00|7220.14|7220.14|7219.23|7219.23|7225.85|7225.85|7215.37|7215.37|0
1610961300000|2021-01-18 09:15:00|7219.14|7219.14|7227.4|7227.4|7227.4|7227.4|7218.09|7218.09|0
1610961600000|2021-01-18 09:20:00|7227.31|7227.31|7226.31|7226.31|7231.08|7231.08|7225.6|7225.6|0
1610961900000|2021-01-18 09:25:00|7228.11|7228.11|7227.81|7227.81|7229.42|7229.42|7223.53|7223.53|0
1610962200000|2021-01-18 09:30:00|7231.41|7231.41|7220.94|7220.94|7231.6|7231.6|7219.14|7219.14|0
1610962500000|2021-01-18 09:35:00|7219.14|7219.14|7228.05|7228.05|7228.05|7228.05|7219.14|7219.14|0
1610962800000|2021-01-18 09:40:00|7226.25|7226.25|7223.78|7223.78|7226.25|7226.25|7222.16|7222.16|0
1610963100000|2021-01-18 09:45:00|7223.6|7223.6|7208.94|7208.94|7223.69|7223.69|7205.16|7205.16|0
1610963400000|2021-01-18 09:50:00|7203.54|7203.54|7198.14|7198.14|7203.54|7203.54|7198.14|7198.14|0
1610963700000|2021-01-18 09:55:00|7196.34|7196.34|7197.83|7197.83|7199.94|7199.94|7194.54|7194.54|0
1610964000000|2021-01-18 10:00:00|7197.74|7197.74|7187.7|7187.7|7197.74|7197.74|7185.9|7185.9|0
1610964300000|2021-01-18 10:05:00|7185.9|7185.9|7183.16|7183.16|7185.9|7185.9|7177.77|7177.77|0
1610964600000|2021-01-18 10:10:00|7184.96|7184.96|7183.39|7183.39|7184.96|7184.96|7183.16|7183.16|0
1610964900000|2021-01-18 10:15:00|7185.19|7185.19|7189.1|7189.1|7189.1|7189.1|7185.19|7185.19|0
1610965200000|2021-01-18 10:20:00|7190.9|7190.9|7188.47|7188.47|7198.01|7198.01|7188.47|7188.47|0
1610965500000|2021-01-18 10:25:00|7188.56|7188.56|7180.65|7180.65|7188.56|7188.56|7180.65|7180.65|0
1610965800000|2021-01-18 10:30:00|7180.73|7180.73|7181.68|7181.68|7188.64|7188.64|7180.65|7180.65|0
1610966100000|2021-01-18 10:35:00|7181.36|7181.36|7179.25|7179.25|7181.36|7181.36|7179.25|7179.25|0
1610966400000|2021-01-18 10:40:00|7175.65|7175.65|7174.84|7174.84|7175.65|7175.65|7169.13|7169.13|0
1610966700000|2021-01-18 10:45:00|7174.93|7174.93|7177.99|7177.99|7177.99|7177.99|7172.91|7172.91|0
1610967000000|2021-01-18 10:50:00|7178.3|7178.3|7185.68|7185.68|7185.68|7185.68|7178.3|7178.3|0
1610967300000|2021-01-18 10:55:00|7183.88|7183.88|7186.93|7186.93|7186.93|7186.93|7183.88|7183.88|0
1610967600000|2021-01-18 11:00:00|7187.39|7187.39|7195.82|7195.82|7195.82|7195.82|7187.2|7187.2|0
1610967900000|2021-01-18 11:05:00|7194.02|7194.02|7222.69|7222.69|7222.69|7222.69|7192.22|7192.22|0
1610968200000|2021-01-18 11:10:00|7226.28|7226.28|7238.88|7238.88|7238.88|7238.88|7226.28|7226.28|0
1610968500000|2021-01-18 11:15:00|7235.28|7235.28|7222.86|7222.86|7236.08|7236.08|7219.27|7219.27|0
1610968800000|2021-01-18 11:20:00|7221.06|7221.06|7214.84|7214.84|7221.15|7221.15|7210.36|7210.36|0
1610969100000|2021-01-18 11:25:00|7214.35|7214.35|7199.95|7199.95|7214.35|7214.35|7199.95|7199.95|0
1610969400000|2021-01-18 11:30:00|7187.36|7187.36|7191.45|7191.45|7198.64|7198.64|7185.47|7185.47|0
1610969700000|2021-01-18 11:35:00|7193.24|7193.24|7187.85|7187.85|7193.24|7193.24|7184.25|7184.25|0
1610970000000|2021-01-18 11:40:00|7188.16|7188.16|7192.07|7192.07|7193.56|7193.56|7188.16|7188.16|0
1610970300000|2021-01-18 11:45:00|7191.76|7191.76|7182.34|7182.34|7191.76|7191.76|7182.34|7182.34|0
1610970900000|2021-01-18 11:55:00|7184.14|7184.14|7185.94|7185.94|7187.74|7187.74|7182.34|7182.34|0
1610971200000|2021-01-18 12:00:00|7184.14|7184.14|7199.29|7199.29|7199.29|7199.29|7184.14|7184.14|0
1610971500000|2021-01-18 12:05:00|7201.09|7201.09|7199.29|7199.29|7201.09|7201.09|7199.29|7199.29|0
1610971800000|2021-01-18 12:10:00|7197.49|7197.49|7192.72|7192.72|7203.52|7203.52|7192.72|7192.72|0
1610972100000|2021-01-18 12:15:00|7192.91|7192.91|7195.95|7195.95|7195.95|7195.95|7190.55|7190.55|0
1610972400000|2021-01-18 12:20:00|7195.86|7195.86|7200.08|7200.08|7200.08|7200.08|7194.06|7194.06|0
1610972700000|2021-01-18 12:25:00|7201.88|7201.88|7200.08|7200.08|7209.08|7209.08|7200.08|7200.08|0
1610973000000|2021-01-18 12:30:00|7200.58|7200.58|7198.46|7198.46|7205.97|7205.97|7195.18|7195.18|0
1610973300000|2021-01-18 12:35:00|7202.06|7202.06|7205.75|7205.75|7205.75|7205.75|7202.06|7202.06|0
1610973600000|2021-01-18 12:40:00|7205.97|7205.97|7193.34|7193.34|7206.66|7206.66|7193.34|7193.34|0
1610973900000|2021-01-18 12:45:00|7193.16|7193.16|7190.46|7190.46|7193.16|7193.16|7188.66|7188.66|0
1610974200000|2021-01-18 12:50:00|7188.66|7188.66|7183.63|7183.63|7188.66|7188.66|7172.83|7172.83|0
1610974500000|2021-01-18 12:55:00|7181.83|7181.83|7183.86|7183.86|7183.86|7183.86|7178.23|7178.23|0
1610974800000|2021-01-18 13:00:00|7185.66|7185.66|7190.29|7190.29|7190.29|7190.29|7185.43|7185.43|0
1610975100000|2021-01-18 13:05:00|7190.11|7190.11|7197.62|7197.62|7197.93|7197.93|7190.11|7190.11|0
1610975400000|2021-01-18 13:10:00|7190.42|7190.42|7186.82|7186.82|7190.42|7190.42|7179.63|7179.63|0
1610975700000|2021-01-18 13:15:00|7185.03|7185.03|7180.93|7180.93|7185.03|7185.03|7180.93|7180.93|0
1610976000000|2021-01-18 13:20:00|7184.53|7184.53|7193.53|7193.53|7194.21|7194.21|7184.53|7184.53|0
1610976300000|2021-01-18 13:25:00|7193.7|7193.7|7178.06|7178.06|7193.7|7193.7|7178.06|7178.06|0
1610976600000|2021-01-18 13:30:00|7174.46|7174.46|7172.15|7172.15|7179.17|7179.17|7168.56|7168.56|0
1610976900000|2021-01-18 13:35:00|7177.55|7177.55|7180.69|7180.69|7184.29|7184.29|7173.95|7173.95|0
1610977200000|2021-01-18 13:40:00|7180.43|7180.43|7178.45|7178.45|7181.96|7181.96|7176.56|7176.56|0
1610977500000|2021-01-18 13:45:00|7178.27|7178.27|7183.22|7183.22|7183.22|7183.22|7174.22|7174.22|0
1610977800000|2021-01-18 13:50:00|7179.62|7179.62|7180.07|7180.07|7181.6|7181.6|7174.9|7174.9|0
1610978100000|2021-01-18 13:55:00|7178.27|7178.27|7179.98|7179.98|7179.98|7179.98|7176.38|7176.38|0
1610978400000|2021-01-18 14:00:00|7178.18|7178.18|7163.61|7163.61|7178.18|7178.18|7163.61|7163.61|0
1610978700000|2021-01-18 14:05:00|7158.21|7158.21|7174.84|7174.84|7176.64|7176.64|7158.21|7158.21|0
1610979000000|2021-01-18 14:10:00|7175.15|7175.15|7172.04|7172.04|7175.15|7175.15|7170.56|7170.56|0
1610979300000|2021-01-18 14:15:00|7171.73|7171.73|7170.31|7170.31|7171.73|7171.73|7167.82|7167.82|0
1610979600000|2021-01-18 14:20:00|7166.71|7166.71|7169.8|7169.8|7169.8|7169.8|7164.73|7164.73|0
1610979900000|2021-01-18 14:25:00|7178.79|7178.79|7171.65|7171.65|7181.94|7181.94|7171.47|7171.47|0
1610980200000|2021-01-18 14:30:00|7171.47|7171.47|7171.07|7171.07|7178.49|7178.49|7168.64|7168.64|0
1610980500000|2021-01-18 14:35:00|7172.86|7172.86|7171.66|7171.66|7178.04|7178.04|7171.66|7171.66|0
1610980800000|2021-01-18 14:40:00|7168.06|7168.06|7170.09|7170.09|7170.09|7170.09|7168.06|7168.06|0
1610981100000|2021-01-18 14:45:00|7171.89|7171.89|7173.65|7173.65|7173.69|7173.69|7170.09|7170.09|0
1610981400000|2021-01-18 14:50:00|7175.45|7175.45|7179.27|7179.27|7181.07|7181.07|7175.45|7175.45|0
1610981700000|2021-01-18 14:55:00|7182.87|7182.87|7177.2|7177.2|7182.87|7182.87|7177.2|7177.2|0
1610982000000|2021-01-18 15:00:00|7176.88|7176.88|7163.07|7163.07|7179.17|7179.17|7159.47|7159.47|0
1610982300000|2021-01-18 15:05:00|7164.87|7164.87|7170.36|7170.36|7170.36|7170.36|7164.87|7164.87|0
1610982600000|2021-01-18 15:10:00|7170.04|7170.04|7178.19|7178.19|7178.77|7178.77|7169.55|7169.55|0
1610982900000|2021-01-18 15:15:00|7177.88|7177.88|7176.56|7176.56|7178.37|7178.37|7176.56|7176.56|0
1610983200000|2021-01-18 15:20:00|7178.36|7178.36|7181.23|7181.23|7181.73|7181.73|7177.81|7177.81|0
1610983500000|2021-01-18 15:25:00|7180.96|7180.96|7179.99|7179.99|7186.76|7186.76|7177.31|7177.31|0
1610983800000|2021-01-18 15:30:00|7179.68|7179.68|7188.64|7188.64|7194.39|7194.39|7179.37|7179.37|0
1610984100000|2021-01-18 15:35:00|7190.44|7190.44|7186.88|7186.88|7190.44|7190.44|7183.24|7183.24|0
1610984400000|2021-01-18 15:40:00|7186.39|7186.39|7188.57|7188.57|7188.57|7188.57|7186.07|7186.07|0
1610984700000|2021-01-18 15:45:00|7189.07|7189.07|7188.98|7188.98|7189.38|7189.38|7186.78|7186.78|0
1610985000000|2021-01-18 15:50:00|7188.35|7188.35|7195.31|7195.31|7195.54|7195.54|7188.35|7188.35|0
1610985300000|2021-01-18 15:55:00|7195.8|7195.8|7181.55|7181.55|7197.6|7197.6|7181.55|7181.55|0
1610985600000|2021-01-18 16:00:00|7183.35|7183.35|7187.79|7187.79|7187.79|7187.79|7183.35|7183.35|0
1610985900000|2021-01-18 16:05:00|7189.59|7189.59|7194.76|7194.76|7194.84|7194.84|7189.59|7189.59|0
1610986200000|2021-01-18 16:10:00|7194.13|7194.13|7185.92|7185.92|7194.13|7194.13|7181.7|7181.7|0
1610986500000|2021-01-18 16:15:00|7182.32|7182.32|7174.18|7174.18|7182.32|7182.32|7171.53|7171.53|0
1610986800000|2021-01-18 16:20:00|7172.38|7172.38|7179.36|7179.36|7180.26|7180.26|7167.89|7167.89|0
1610987100000|2021-01-18 16:25:00|7181.16|7181.16|7178.48|7178.48|7192.18|7192.18|7177.74|7177.74|0
1611044100000|2021-01-19 08:15:00|7221|7221|7219.08|7219.08|7232.72|7232.72|7215.51|7215.51|0
1611044400000|2021-01-19 08:20:00|7219.54|7219.54|7221.06|7221.06|7223.45|7223.45|7219.22|7219.22|0
1611044700000|2021-01-19 08:25:00|7221.37|7221.37|7230.08|7230.08|7233.68|7233.68|7221.37|7221.37|0
1611045000000|2021-01-19 08:30:00|7229.77|7229.77|7210.07|7210.07|7229.77|7229.77|7203.24|7203.24|0
1611045300000|2021-01-19 08:35:00|7209.44|7209.44|7208.54|7208.54|7209.93|7209.93|7200.94|7200.94|0
1611045600000|2021-01-19 08:40:00|7210.34|7210.34|7205.08|7205.08|7210.34|7210.34|7202.69|7202.69|0
1611045900000|2021-01-19 08:45:00|7206.88|7206.88|7218.4|7218.4|7219.65|7219.65|7205.08|7205.08|0
1611046200000|2021-01-19 08:50:00|7217.77|7217.77|7216.38|7216.38|7217.77|7217.77|7208.33|7208.33|0
1611046500000|2021-01-19 08:55:00|7212.78|7212.78|7199.6|7199.6|7219.12|7219.12|7196|7196|0
1611046800000|2021-01-19 09:00:00|7205|7205|7207.97|7207.97|7209.77|7209.77|7204.37|7204.37|0
1611047100000|2021-01-19 09:05:00|7208.19|7208.19|7220.79|7220.79|7220.79|7220.79|7206.71|7206.71|0
1611047400000|2021-01-19 09:10:00|7221.1|7221.1|7230.65|7230.65|7234.32|7234.32|7221.1|7221.1|0
1611047700000|2021-01-19 09:15:00|7232.44|7232.44|7240.36|7240.36|7243.95|7243.95|7227.13|7227.13|0
1611048000000|2021-01-19 09:20:00|7239.73|7239.73|7234.88|7234.88|7245.89|7245.89|7234.61|7234.61|0
1611048300000|2021-01-19 09:25:00|7235.19|7235.19|7229.94|7229.94|7236.99|7236.99|7226.65|7226.65|0
1611048600000|2021-01-19 09:30:00|7231.83|7231.83|7251.02|7251.02|7254.62|7254.62|7231.83|7231.83|0
1611048900000|2021-01-19 09:35:00|7249.23|7249.23|7251.86|7251.86|7253.66|7253.66|7245|7245|0
1611049200000|2021-01-19 09:40:00|7253.66|7253.66|7268.11|7268.11|7280.61|7280.61|7250.52|7250.52|0
1611049500000|2021-01-19 09:45:00|7269.91|7269.91|7269.01|7269.01|7271.71|7271.71|7264.02|7264.02|0
1611049800000|2021-01-19 09:50:00|7272.61|7272.61|7287.37|7287.37|7304.99|7304.99|7272.61|7272.61|0
1611050100000|2021-01-19 09:55:00|7285.57|7285.57|7302.15|7302.15|7303.95|7303.95|7283.77|7283.77|0
1611050400000|2021-01-19 10:00:00|7300.35|7300.35|7284.92|7284.92|7300.35|7300.35|7284.92|7284.92|0
1611050700000|2021-01-19 10:05:00|7284.47|7284.47|7289.46|7289.46|7293.74|7293.74|7282.95|7282.95|0
1611051000000|2021-01-19 10:10:00|7291.26|7291.26|7288.5|7288.5|7291.26|7291.26|7279.5|7279.5|0
1611051300000|2021-01-19 10:15:00|7292.09|7292.09|7303.04|7303.04|7303.04|7303.04|7289.62|7289.62|0
1611051600000|2021-01-19 10:20:00|7306.63|7306.63|7304.38|7304.38|7313.83|7313.83|7298.98|7298.98|0
1611051900000|2021-01-19 10:25:00|7304.75|7304.75|7306.5|7306.5|7313.6|7313.6|7304.66|7304.66|0
1611052200000|2021-01-19 10:30:00|7302.91|7302.91|7312.44|7312.44|7315.18|7315.18|7298.99|7298.99|0
1611052500000|2021-01-19 10:35:00|7314.24|7314.24|7324.1|7324.1|7324.6|7324.6|7313.98|7313.98|0
1611052800000|2021-01-19 10:40:00|7324.42|7324.42|7317.17|7317.17|7324.51|7324.51|7317.17|7317.17|0
1611053100000|2021-01-19 10:45:00|7316.68|7316.68|7327.56|7327.56|7327.56|7327.56|7316.68|7316.68|0
1611053400000|2021-01-19 10:50:00|7320.37|7320.37|7323.65|7323.65|7323.97|7323.97|7320.37|7320.37|0
1611053700000|2021-01-19 10:55:00|7323.88|7323.88|7322.79|7322.79|7323.88|7323.88|7317.22|7317.22|0
1611054000000|2021-01-19 11:00:00|7320.99|7320.99|7324.27|7324.27|7325.89|7325.89|7320.49|7320.49|0
1611054300000|2021-01-19 11:05:00|7324.44|7324.44|7322.51|7322.51|7324.76|7324.76|7322.51|7322.51|0
1611054600000|2021-01-19 11:10:00|7324.31|7324.31|7324.31|7324.31|7324.31|7324.31|7324.31|7324.31|0
1611054900000|2021-01-19 11:15:00|7324.76|7324.76|7328.36|7328.36|7330.16|7330.16|7324.31|7324.31|0
1611055200000|2021-01-19 11:20:00|7328.59|7328.59|7328.91|7328.91|7328.91|7328.91|7324.99|7324.99|0
1611055500000|2021-01-19 11:25:00|7329.4|7329.4|7325.17|7325.17|7330.56|7330.56|7325.17|7325.17|0
1611055800000|2021-01-19 11:30:00|7325.39|7325.39|7309.97|7309.97|7325.39|7325.39|7304.3|7304.3|0
1611056100000|2021-01-19 11:35:00|7306.38|7306.38|7301.43|7301.43|7306.38|7306.38|7301.43|7301.43|0
1611056400000|2021-01-19 11:40:00|7305.03|7305.03|7307.95|7307.95|7307.95|7307.95|7298.95|7298.95|0
1611056700000|2021-01-19 11:45:00|7307.46|7307.46|7301.2|7301.2|7307.46|7307.46|7299.41|7299.41|0
1611057000000|2021-01-19 11:50:00|7303|7303|7296.08|7296.08|7305.97|7305.97|7296.08|7296.08|0
1611057300000|2021-01-19 11:55:00|7295.77|7295.77|7299.9|7299.9|7299.9|7299.9|7294.06|7294.06|0
1611057600000|2021-01-19 12:00:00|7300.12|7300.12|7301.88|7301.88|7309.08|7309.08|7300.12|7300.12|0
1611057900000|2021-01-19 12:05:00|7305.48|7305.48|7300.84|7300.84|7305.48|7305.48|7298.41|7298.41|0
1611058200000|2021-01-19 12:10:00|7299.04|7299.04|7304.2|7304.2|7304.29|7304.29|7297.95|7297.95|0
1611058500000|2021-01-19 12:15:00|7306|7306|7302.64|7302.64|7311|7311|7302.64|7302.64|0
1611058800000|2021-01-19 12:20:00|7302.45|7302.45|7304.2|7304.2|7304.25|7304.25|7300.29|7300.29|0
1611059100000|2021-01-19 12:25:00|7298.81|7298.81|7299.81|7299.81|7303.76|7303.76|7294.3|7294.3|0
1611059400000|2021-01-19 12:30:00|7296.21|7296.21|7299.23|7299.23|7301.2|7301.2|7294.01|7294.01|0
1611059700000|2021-01-19 12:35:00|7302.82|7302.82|7308.22|7308.22|7310.02|7310.02|7302.82|7302.82|0
1611060000000|2021-01-19 12:40:00|7306.42|7306.42|7307.91|7307.91|7313.62|7313.62|7304.62|7304.62|0
1611060300000|2021-01-19 12:45:00|7309.71|7309.71|7312.41|7312.41|7314.39|7314.39|7309.71|7309.71|0
1611060600000|2021-01-19 12:50:00|7310.61|7310.61|7310.61|7310.61|7310.61|7310.61|7310.61|7310.61|0
1611060900000|2021-01-19 12:55:00|7312.41|7312.41|7314.7|7314.7|7317.8|7317.8|7312.41|7312.41|0
1611061200000|2021-01-19 13:00:00|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|7315.01|0
1611061500000|2021-01-19 13:05:00|7315.1|7315.1|7313.3|7313.3|7318.7|7318.7|7313.3|7313.3|0
1611061800000|2021-01-19 13:10:00|7313.21|7313.21|7306.86|7306.86|7313.21|7313.21|7306.86|7306.86|0
1611062100000|2021-01-19 13:15:00|7303.26|7303.26|7303.73|7303.73|7307.33|7307.33|7300.66|7300.66|0
1611062400000|2021-01-19 13:20:00|7304.22|7304.22|7300.71|7300.71|7304.22|7304.22|7298.82|7298.82|0
1611062700000|2021-01-19 13:25:00|7301.2|7301.2|7307.92|7307.92|7307.92|7307.92|7301.2|7301.2|0
1611063000000|2021-01-19 13:30:00|7307.7|7307.7|7320.92|7320.92|7320.92|7320.92|7307.7|7307.7|0
1611063300000|2021-01-19 13:35:00|7322.72|7322.72|7318.49|7318.49|7322.72|7322.72|7318.49|7318.49|0
1611063600000|2021-01-19 13:40:00|7318.8|7318.8|7319.61|7319.61|7321.41|7321.41|7317.81|7317.81|0
1611063900000|2021-01-19 13:45:00|7317.81|7317.81|7319.79|7319.79|7319.79|7319.79|7316.01|7316.01|0
1611064200000|2021-01-19 13:50:00|7317.99|7317.99|7319.48|7319.48|7319.48|7319.48|7315.73|7315.73|0
1611064500000|2021-01-19 13:55:00|7317.68|7317.68|7323.08|7323.08|7324.88|7324.88|7317.68|7317.68|0
1611064800000|2021-01-19 14:00:00|7324.88|7324.88|7318.94|7318.94|7326.99|7326.99|7317.14|7317.14|0
1611065100000|2021-01-19 14:05:00|7320.74|7320.74|7325.82|7325.82|7325.82|7325.82|7320.11|7320.11|0
1611065400000|2021-01-19 14:10:00|7325.37|7325.37|7330.76|7330.76|7330.76|7330.76|7323.57|7323.57|0
1611065700000|2021-01-19 14:15:00|7327.16|7327.16|7328.96|7328.96|7328.96|7328.96|7325.37|7325.37|0
1611066000000|2021-01-19 14:20:00|7327.16|7327.16|7315.42|7315.42|7327.43|7327.43|7313.62|7313.62|0
1611066300000|2021-01-19 14:25:00|7314.79|7314.79|7309.25|7309.25|7318.7|7318.7|7307.45|7307.45|0
1611066600000|2021-01-19 14:30:00|7305.65|7305.65|7289.91|7289.91|7311.05|7311.05|7284.74|7284.74|0
1611066900000|2021-01-19 14:35:00|7286.31|7286.31|7280.01|7280.01|7291.71|7291.71|7273.72|7273.72|0
1611067200000|2021-01-19 14:40:00|7283.61|7283.61|7265.62|7265.62|7283.61|7283.61|7265.62|7265.62|0
1611067500000|2021-01-19 14:45:00|7265.93|7265.93|7244.56|7244.56|7271.55|7271.55|7238.85|7238.85|0
1611067800000|2021-01-19 14:50:00|7244.47|7244.47|7248.48|7248.48|7251.67|7251.67|7241.46|7241.46|0
1611068100000|2021-01-19 14:55:00|7246.68|7246.68|7243.44|7243.44|7246.68|7246.68|7235.43|7235.43|0
1611068400000|2021-01-19 15:00:00|7243.66|7243.66|7246.37|7246.37|7250.42|7250.42|7235.12|7235.12|0
1611068700000|2021-01-19 15:05:00|7246.14|7246.14|7240.74|7240.74|7251.54|7251.54|7238.94|7238.94|0
1611069000000|2021-01-19 15:10:00|7237.14|7237.14|7232.73|7232.73|7238.94|7238.94|7231.12|7231.12|0
1611069300000|2021-01-19 15:15:00|7232.95|7232.95|7235.78|7235.78|7241.95|7241.95|7232.95|7232.95|0
1611069600000|2021-01-19 15:20:00|7233.99|7233.99|7242.89|7242.89|7252.52|7252.52|7233.99|7233.99|0
1611069900000|2021-01-19 15:25:00|7241.09|7241.09|7263.04|7263.04|7263.49|7263.49|7241.09|7241.09|0
1611070200000|2021-01-19 15:30:00|7257.64|7257.64|7243.44|7243.44|7259.44|7259.44|7241.64|7241.64|0
1611070500000|2021-01-19 15:35:00|7247.03|7247.03|7247.18|7247.18|7253.61|7253.61|7247.03|7247.03|0
1611070800000|2021-01-19 15:40:00|7248.98|7248.98|7250.93|7250.93|7250.93|7250.93|7242.75|7242.75|0
1611071100000|2021-01-19 15:45:00|7249.13|7249.13|7250.22|7250.22|7253.81|7253.81|7248.42|7248.42|0
1611071400000|2021-01-19 15:50:00|7250.4|7250.4|7243.78|7243.78|7250.58|7250.58|7242.7|7242.7|0
1611071700000|2021-01-19 15:55:00|7241.98|7241.98|7234.21|7234.21|7243.83|7243.83|7233.58|7233.58|0
1611072000000|2021-01-19 16:00:00|7234.43|7234.43|7245.77|7245.77|7245.77|7245.77|7234.43|7234.43|0
1611072300000|2021-01-19 16:05:00|7245.54|7245.54|7235.97|7235.97|7249.14|7249.14|7235.97|7235.97|0
1611072600000|2021-01-19 16:10:00|7237.77|7237.77|7224.9|7224.9|7237.77|7237.77|7217.43|7217.43|0
1611072900000|2021-01-19 16:15:00|7224.58|7224.58|7213.25|7213.25|7226.61|7226.61|7213.25|7213.25|0
1611073200000|2021-01-19 16:20:00|7220.44|7220.44|7214.58|7214.58|7220.76|7220.76|7208.64|7208.64|0
1611073500000|2021-01-19 16:25:00|7219.98|7219.98|7217.33|7217.33|7230.78|7230.78|7213.91|7213.91|0
1611130500000|2021-01-20 08:15:00|7230.73|7230.73|7260.72|7260.72|7260.72|7260.72|7225.56|7225.56|0
1611130800000|2021-01-20 08:20:00|7260.81|7260.81|7254.27|7254.27|7269.16|7269.16|7251.53|7251.53|0
1611131100000|2021-01-20 08:25:00|7252.47|7252.47|7271.91|7271.91|7281.21|7281.21|7252.47|7252.47|0
1611131400000|2021-01-20 08:30:00|7279.11|7279.11|7283.82|7283.82|7285.84|7285.84|7272.99|7272.99|0
1611131700000|2021-01-20 08:35:00|7287.42|7287.42|7299.57|7299.57|7305.06|7305.06|7285.62|7285.62|0
1611132000000|2021-01-20 08:40:00|7299.94|7299.94|7320.4|7320.4|7320.4|7320.4|7297.29|7297.29|0
1611132300000|2021-01-20 08:45:00|7322.2|7322.2|7301.31|7301.31|7325.97|7325.97|7301.31|7301.31|0
1611132600000|2021-01-20 08:50:00|7294.11|7294.11|7275.94|7275.94|7294.11|7294.11|7275.94|7275.94|0
1611132900000|2021-01-20 08:55:00|7276.31|7276.31|7279.45|7279.45|7283.05|7283.05|7275.85|7275.85|0
1611133200000|2021-01-20 09:00:00|7280.08|7280.08|7274.84|7274.84|7284.13|7284.13|7274.61|7274.61|0
1611133500000|2021-01-20 09:05:00|7276.64|7276.64|7284.67|7284.67|7286.3|7286.3|7275.5|7275.5|0
1611133800000|2021-01-20 09:10:00|7282.87|7282.87|7279.1|7279.1|7282.87|7282.87|7279.1|7279.1|0
1611134100000|2021-01-20 09:15:00|7277.3|7277.3|7274.61|7274.61|7277.57|7277.57|7270.56|7270.56|0
1611134400000|2021-01-20 09:20:00|7272.81|7272.81|7265.62|7265.62|7275.78|7275.78|7255.99|7255.99|0
1611134700000|2021-01-20 09:25:00|7265.93|7265.93|7273.28|7273.28|7273.28|7273.28|7264.57|7264.57|0
1611135000000|2021-01-20 09:30:00|7269.68|7269.68|7251.83|7251.83|7269.68|7269.68|7251.83|7251.83|0
1611135300000|2021-01-20 09:35:00|7253.63|7253.63|7254.44|7254.44|7254.44|7254.44|7247.6|7247.6|0
1611135600000|2021-01-20 09:40:00|7250.85|7250.85|7258.36|7258.36|7260.16|7260.16|7250.85|7250.85|0
1611135900000|2021-01-20 09:45:00|7256.56|7256.56|7246.93|7246.93|7260.16|7260.16|7246.93|7246.93|0
1611136200000|2021-01-20 09:50:00|7245.14|7245.14|7236.94|7236.94|7245.14|7245.14|7228.09|7228.09|0
1611136500000|2021-01-20 09:55:00|7235.14|7235.14|7247.5|7247.5|7247.5|7247.5|7235.14|7235.14|0
1611136800000|2021-01-20 10:00:00|7248.75|7248.75|7258.64|7258.64|7258.73|7258.73|7243.36|7243.36|0
1611137100000|2021-01-20 10:05:00|7260.44|7260.44|7265.11|7265.11|7265.11|7265.11|7258.02|7258.02|0
1611137400000|2021-01-20 10:10:00|7265.38|7265.38|7260.92|7260.92|7267.26|7267.26|7259.8|7259.8|0
1611137700000|2021-01-20 10:15:00|7261.1|7261.1|7266.99|7266.99|7267.22|7267.22|7260.87|7260.87|0
1611138000000|2021-01-20 10:20:00|7267.44|7267.44|7269.56|7269.56|7274.87|7274.87|7267.44|7267.44|0
1611138300000|2021-01-20 10:25:00|7267.76|7267.76|7265.33|7265.33|7269.56|7269.56|7265.33|7265.33|0
1611138600000|2021-01-20 10:30:00|7264.98|7264.98|7250.86|7250.86|7265.52|7265.52|7250.86|7250.86|0
1611138900000|2021-01-20 10:35:00|7249.06|7249.06|7247.26|7247.26|7252.66|7252.66|7247.26|7247.26|0
1611139200000|2021-01-20 10:40:00|7247.76|7247.76|7241.87|7241.87|7247.76|7247.76|7239.48|7239.48|0
1611139500000|2021-01-20 10:45:00|7241.24|7241.24|7243.43|7243.43|7243.66|7243.66|7232.42|7232.42|0
1611139800000|2021-01-20 10:50:00|7243.66|7243.66|7247.83|7247.83|7247.83|7247.83|7243.66|7243.66|0
1611140100000|2021-01-20 10:55:00|7248.09|7248.09|7249.41|7249.41|7251.21|7251.21|7244.95|7244.95|0
1611140400000|2021-01-20 11:00:00|7249.5|7249.5|7246.08|7246.08|7249.5|7249.5|7244.28|7244.28|0
1611140700000|2021-01-20 11:05:00|7244.28|7244.28|7238.95|7238.95|7244.28|7244.28|7238.64|7238.64|0
1611141000000|2021-01-20 11:10:00|7235.36|7235.36|7239.24|7239.24|7239.24|7239.24|7231.87|7231.87|0
1611141300000|2021-01-20 11:15:00|7238.75|7238.75|7248.94|7248.94|7251.36|7251.36|7238.75|7238.75|0
1611141600000|2021-01-20 11:20:00|7245.34|7245.34|7241.28|7241.28|7245.34|7245.34|7241.28|7241.28|0
1611141900000|2021-01-20 11:25:00|7246.68|7246.68|7255.59|7255.59|7255.59|7255.59|7246.68|7246.68|0
1611142200000|2021-01-20 11:30:00|7259.19|7259.19|7251.99|7251.99|7259.19|7259.19|7251.99|7251.99|0
1611142500000|2021-01-20 11:35:00|7248.39|7248.39|7237.93|7237.93|7248.39|7248.39|7237.34|7237.34|0
1611142800000|2021-01-20 11:40:00|7239.73|7239.73|7228.58|7228.58|7239.73|7239.73|7226.78|7226.78|0
1611143100000|2021-01-20 11:45:00|7227.95|7227.95|7227.46|7227.46|7228.45|7228.45|7227.46|7227.46|0
1611143400000|2021-01-20 11:50:00|7226.97|7226.97|7231.88|7231.88|7235.79|7235.79|7226.48|7226.48|0
1611143700000|2021-01-20 11:55:00|7230.08|7230.08|7220.81|7220.81|7230.08|7230.08|7218.38|7218.38|0
1611144000000|2021-01-20 12:00:00|7217.21|7217.21|7225.48|7225.48|7225.48|7225.48|7217.21|7217.21|0
1611144300000|2021-01-20 12:05:00|7225.16|7225.16|7227.82|7227.82|7229.93|7229.93|7224.53|7224.53|0
1611144600000|2021-01-20 12:10:00|7227.64|7227.64|7222.33|7222.33|7227.73|7227.73|7222.33|7222.33|0
1611144900000|2021-01-20 12:15:00|7221.42|7221.42|7219.57|7219.57|7221.42|7221.42|7215.97|7215.97|0
1611145200000|2021-01-20 12:20:00|7215.97|7215.97|7222.77|7222.77|7222.77|7222.77|7212.37|7212.37|0
1611145500000|2021-01-20 12:25:00|7223.22|7223.22|7210.54|7210.54|7225.56|7225.56|7209.68|7209.68|0
1611145800000|2021-01-20 12:30:00|7212.34|7212.34|7213.73|7213.73|7214.14|7214.14|7206.94|7206.94|0
1611146100000|2021-01-20 12:35:00|7215.53|7215.53|7211.26|7211.26|7215.53|7215.53|7208.34|7208.34|0
1611146400000|2021-01-20 12:40:00|7210.95|7210.95|7210.21|7210.21|7210.95|7210.95|7210.21|7210.21|0
1611146700000|2021-01-20 12:45:00|7209.9|7209.9|7204.05|7204.05|7209.9|7209.9|7204.05|7204.05|0
1611147000000|2021-01-20 12:50:00|7205.85|7205.85|7201.94|7201.94|7205.85|7205.85|7201.94|7201.94|0
1611147300000|2021-01-20 12:55:00|7202.62|7202.62|7199.46|7199.46|7204.42|7204.42|7199.46|7199.46|0
1611147600000|2021-01-20 13:00:00|7201.26|7201.26|7204.55|7204.55|7206.35|7206.35|7201.26|7201.26|0
1611147900000|2021-01-20 13:05:00|7202.75|7202.75|7200.95|7200.95|7206.35|7206.35|7200.95|7200.95|0
1611148200000|2021-01-20 13:10:00|7204.55|7204.55|7204.37|7204.37|7204.72|7204.72|7204.37|7204.37|0
1611148500000|2021-01-20 13:15:00|7204.1|7204.1|7204.28|7204.28|7204.51|7204.51|7200.42|7200.42|0
1611148800000|2021-01-20 13:20:00|7207.88|7207.88|7207.79|7207.79|7207.88|7207.88|7204.28|7204.28|0
1611149100000|2021-01-20 13:25:00|7211.39|7211.39|7220.84|7220.84|7220.84|7220.84|7211.39|7211.39|0
1611149400000|2021-01-20 13:30:00|7219.04|7219.04|7216.97|7216.97|7219.35|7219.35|7216.97|7216.97|0
1611149700000|2021-01-20 13:35:00|7213.37|7213.37|7216.97|7216.97|7216.97|7216.97|7213.37|7213.37|0
1611150000000|2021-01-20 13:40:00|7213.37|7213.37|7207.85|7207.85|7213.74|7213.74|7207.85|7207.85|0
1611150300000|2021-01-20 13:45:00|7207.54|7207.54|7210.59|7210.59|7211.05|7211.05|7203.94|7203.94|0
1611150600000|2021-01-20 13:50:00|7215.99|7215.99|7211.67|7211.67|7215.99|7215.99|7211.67|7211.67|0
1611150900000|2021-01-20 13:55:00|7211.36|7211.36|7213.48|7213.48|7213.79|7213.79|7208.93|7208.93|0
1611151200000|2021-01-20 14:00:00|7211.68|7211.68|7215.5|7215.5|7215.5|7215.5|7211.68|7211.68|0
1611151500000|2021-01-20 14:05:00|7215.23|7215.23|7216.57|7216.57|7218.37|7218.37|7212.97|7212.97|0
1611151800000|2021-01-20 14:10:00|7217.2|7217.2|7223.98|7223.98|7227.77|7227.77|7217.2|7217.2|0
1611152100000|2021-01-20 14:15:00|7223.67|7223.67|7212.5|7212.5|7223.67|7223.67|7212.5|7212.5|0
1611152400000|2021-01-20 14:20:00|7212.32|7212.32|7214.21|7214.21|7216.01|7216.01|7206.92|7206.92|0
1611152700000|2021-01-20 14:25:00|7214.52|7214.52|7219.43|7219.43|7219.43|7219.43|7212.9|7212.9|0
1611153000000|2021-01-20 14:30:00|7215.83|7215.83|7213.72|7213.72|7220.6|7220.6|7212.23|7212.23|0
1611153300000|2021-01-20 14:35:00|7217.32|7217.32|7224.31|7224.31|7227.82|7227.82|7217.32|7217.32|0
1611153600000|2021-01-20 14:40:00|7224.13|7224.13|7230.65|7230.65|7236.05|7236.05|7224.13|7224.13|0
1611153900000|2021-01-20 14:45:00|7231.11|7231.11|7237.55|7237.55|7237.55|7237.55|7231.11|7231.11|0
1611154200000|2021-01-20 14:50:00|7237.73|7237.73|7224.49|7224.49|7239.08|7239.08|7224.49|7224.49|0
1611154500000|2021-01-20 14:55:00|7226.29|7226.29|7239.61|7239.61|7239.61|7239.61|7225.22|7225.22|0
1611154800000|2021-01-20 15:00:00|7239.79|7239.79|7245.93|7245.93|7247.35|7247.35|7238.85|7238.85|0
1611155100000|2021-01-20 15:05:00|7245.7|7245.7|7245.22|7245.22|7252.81|7252.81|7244.13|7244.13|0
1611155400000|2021-01-20 15:10:00|7245.03|7245.03|7232.94|7232.94|7245.03|7245.03|7232.94|7232.94|0
1611155700000|2021-01-20 15:15:00|7232.63|7232.63|7237.75|7237.75|7237.75|7237.75|7223.32|7223.32|0
1611156000000|2021-01-20 15:20:00|7237.84|7237.84|7242.23|7242.23|7244.03|7244.03|7235.77|7235.77|0
1611156300000|2021-01-20 15:25:00|7241.92|7241.92|7241.7|7241.7|7241.92|7241.92|7236.21|7236.21|0
1611156600000|2021-01-20 15:30:00|7239.9|7239.9|7244.3|7244.3|7247.59|7247.59|7238.1|7238.1|0
1611156900000|2021-01-20 15:35:00|7244.12|7244.12|7239.25|7239.25|7245.73|7245.73|7239.25|7239.25|0
1611157200000|2021-01-20 15:40:00|7241.05|7241.05|7239.7|7239.7|7242.85|7242.85|7239.25|7239.25|0
1611157500000|2021-01-20 15:45:00|7243.3|7243.3|7232.87|7232.87|7245.1|7245.1|7232.87|7232.87|0
1611157800000|2021-01-20 15:50:00|7232.64|7232.64|7237.95|7237.95|7238.04|7238.04|7227.16|7227.16|0
1611158100000|2021-01-20 15:55:00|7234.35|7234.35|7240.38|7240.38|7242.17|7242.17|7233.9|7233.9|0
1611158400000|2021-01-20 16:00:00|7243.97|7243.97|7240.38|7240.38|7243.97|7243.97|7236.78|7236.78|0
1611158700000|2021-01-20 16:05:00|7238.58|7238.58|7229.54|7229.54|7238.58|7238.58|7227.74|7227.74|0
1611159000000|2021-01-20 16:10:00|7229.45|7229.45|7242.94|7242.94|7242.94|7242.94|7229|7229|0
1611159300000|2021-01-20 16:15:00|7241.14|7241.14|7232.47|7232.47|7241.91|7241.91|7232.47|7232.47|0
1611159600000|2021-01-20 16:20:00|7230.67|7230.67|7232.64|7232.64|7232.64|7232.64|7228.69|7228.69|0
1611159900000|2021-01-20 16:25:00|7234.44|7234.44|7233.46|7233.46|7235.27|7235.27|7227.25|7227.25|0
1611216900000|2021-01-21 08:15:00|7296.91|7296.91|7260.02|7260.02|7300.31|7300.31|7260.02|7260.02|0
1611217200000|2021-01-21 08:20:00|7269.01|7269.01|7271.08|7271.08|7274.13|7274.13|7267.39|7267.39|0
1611217500000|2021-01-21 08:25:00|7271.43|7271.43|7271.66|7271.66|7275.61|7275.61|7270.62|7270.62|0
1611217800000|2021-01-21 08:30:00|7272.01|7272.01|7258.18|7258.18|7273.08|7273.08|7255.85|7255.85|0
1611218100000|2021-01-21 08:35:00|7258.71|7258.71|7253.76|7253.76|7266.36|7266.36|7253.76|7253.76|0
1611218400000|2021-01-21 08:40:00|7252.82|7252.82|7234.83|7234.83|7253.53|7253.53|7230.35|7230.35|0
1611218700000|2021-01-21 08:45:00|7234.15|7234.15|7221.88|7221.88|7235.51|7235.51|7221.88|7221.88|0
1611219000000|2021-01-21 08:50:00|7223.68|7223.68|7237.87|7237.87|7238.22|7238.22|7223.68|7223.68|0
1611219300000|2021-01-21 08:55:00|7236.07|7236.07|7233.88|7233.88|7239.99|7239.99|7233.88|7233.88|0
1611219600000|2021-01-21 09:00:00|7234.37|7234.37|7246.61|7246.61|7246.61|7246.61|7233.11|7233.11|0
1611219900000|2021-01-21 09:05:00|7246.25|7246.25|7236.72|7236.72|7248.05|7248.05|7236.72|7236.72|0
1611220200000|2021-01-21 09:10:00|7240.32|7240.32|7234.43|7234.43|7242.12|7242.12|7234.43|7234.43|0
1611220500000|2021-01-21 09:15:00|7223.64|7223.64|7221.65|7221.65|7225.25|7225.25|7221.49|7221.49|0
1611220800000|2021-01-21 09:20:00|7219.86|7219.86|7225.47|7225.47|7227.58|7227.58|7219.86|7219.86|0
1611221100000|2021-01-21 09:25:00|7220.07|7220.07|7218.41|7218.41|7221.83|7221.83|7212.52|7212.52|0
1611221400000|2021-01-21 09:30:00|7222.01|7222.01|7227.05|7227.05|7227.58|7227.58|7220.21|7220.21|0
1611221700000|2021-01-21 09:35:00|7228.85|7228.85|7248.99|7248.99|7250.97|7250.97|7228.85|7228.85|0
1611222000000|2021-01-21 09:40:00|7249.52|7249.52|7258.33|7258.33|7260.13|7260.13|7249.35|7249.35|0
1611222300000|2021-01-21 09:45:00|7258.51|7258.51|7271.81|7271.81|7273.61|7273.61|7258.51|7258.51|0
1611222600000|2021-01-21 09:50:00|7268.22|7268.22|7258.09|7258.09|7268.39|7268.39|7255.8|7255.8|0
1611222900000|2021-01-21 09:55:00|7256.29|7256.29|7251.07|7251.07|7256.29|7256.29|7249.1|7249.1|0
1611223200000|2021-01-21 10:00:00|7251.43|7251.43|7247.12|7247.12|7251.43|7251.43|7245.32|7245.32|0
1611223500000|2021-01-21 10:05:00|7246.76|7246.76|7248.81|7248.81|7249.27|7249.27|7243.97|7243.97|0
1611223800000|2021-01-21 10:10:00|7247.01|7247.01|7242.38|7242.38|7247.01|7247.01|7242.38|7242.38|0
1611224100000|2021-01-21 10:15:00|7240.58|7240.58|7252.08|7252.08|7252.26|7252.26|7235.18|7235.18|0
1611224400000|2021-01-21 10:20:00|7252.62|7252.62|7250.64|7250.64|7252.62|7252.62|7250.11|7250.11|0
1611224700000|2021-01-21 10:25:00|7250.46|7250.46|7255.68|7255.68|7259.81|7259.81|7250.11|7250.11|0
1611225000000|2021-01-21 10:30:00|7255.86|7255.86|7258.19|7258.19|7258.37|7258.37|7255.86|7255.86|0
1611225300000|2021-01-21 10:35:00|7257.83|7257.83|7258.96|7258.96|7265.66|7265.66|7257.83|7257.83|0
1611225600000|2021-01-21 10:40:00|7253.57|7253.57|7248.88|7248.88|7254.63|7254.63|7246.37|7246.37|0
1611225900000|2021-01-21 10:45:00|7245.28|7245.28|7238.75|7238.75|7245.28|7245.28|7238.39|7238.39|0
1611226200000|2021-01-21 10:50:00|7244.14|7244.14|7246.16|7246.16|7252.83|7252.83|7244.14|7244.14|0
1611226500000|2021-01-21 10:55:00|7246.34|7246.34|7247.32|7247.32|7248.49|7248.49|7242.56|7242.56|0
1611226800000|2021-01-21 11:00:00|7241.93|7241.93|7239.67|7239.67|7242.91|7242.91|7233.38|7233.38|0
1611227100000|2021-01-21 11:05:00|7239.31|7239.31|7241.9|7241.9|7241.9|7241.9|7239.31|7239.31|0
1611227400000|2021-01-21 11:10:00|7243.7|7243.7|7244.06|7244.06|7244.24|7244.24|7243.7|7243.7|0
1611227700000|2021-01-21 11:15:00|7251.25|7251.25|7249.39|7249.39|7251.25|7251.25|7248.53|7248.53|0
1611228000000|2021-01-21 11:20:00|7249.57|7249.57|7256.85|7256.85|7256.85|7256.85|7249.57|7249.57|0
1611228300000|2021-01-21 11:25:00|7258.65|7258.65|7258.14|7258.14|7259.1|7259.1|7256.53|7256.53|0
1611228600000|2021-01-21 11:30:00|7254.54|7254.54|7261.04|7261.04|7261.04|7261.04|7254.19|7254.19|0
1611228900000|2021-01-21 11:35:00|7261.73|7261.73|7253.05|7253.05|7261.73|7261.73|7253.05|7253.05|0
1611229200000|2021-01-21 11:40:00|7253.58|7253.58|7247.96|7247.96|7253.58|7253.58|7246.16|7246.16|0
1611229500000|2021-01-21 11:45:00|7249.76|7249.76|7253.71|7253.71|7254.17|7254.17|7247.96|7247.96|0
1611229800000|2021-01-21 11:50:00|7257.31|7257.31|7272.7|7272.7|7273.01|7273.01|7257.31|7257.31|0
1611230100000|2021-01-21 11:55:00|7273.33|7273.33|7275.58|7275.58|7277.11|7277.11|7273.15|7273.15|0
1611230400000|2021-01-21 12:00:00|7275.27|7275.27|7272.45|7272.45|7279.24|7279.24|7267.93|7267.93|0
1611230700000|2021-01-21 12:05:00|7272.13|7272.13|7267.31|7267.31|7272.76|7272.76|7267.19|7267.19|0
1611231000000|2021-01-21 12:10:00|7267.14|7267.14|7260.09|7260.09|7267.14|7267.14|7256.31|7256.31|0
1611231300000|2021-01-21 12:15:00|7259.73|7259.73|7248.06|7248.06|7260.05|7260.05|7248.06|7248.06|0
1611231600000|2021-01-21 12:20:00|7247.53|7247.53|7236.05|7236.05|7247.53|7247.53|7236.05|7236.05|0
1611231900000|2021-01-21 12:25:00|7236.23|7236.23|7235.21|7235.21|7239.83|7239.83|7234.43|7234.43|0
1611232200000|2021-01-21 12:30:00|7235.74|7235.74|7218.2|7218.2|7236.37|7236.37|7218.2|7218.2|0
1611232500000|2021-01-21 12:35:00|7216.4|7216.4|7219.72|7219.72|7221.52|7221.52|7216.4|7216.4|0
1611232800000|2021-01-21 12:40:00|7217.92|7217.92|7220.99|7220.99|7221.66|7221.66|7213.97|7213.97|0
1611233100000|2021-01-21 12:45:00|7220.81|7220.81|7219.47|7219.47|7220.99|7220.99|7217.21|7217.21|0
1611233400000|2021-01-21 12:50:00|7219.29|7219.29|7217.22|7217.22|7219.52|7219.52|7212|7212|0
1611233700000|2021-01-21 12:55:00|7213.63|7213.63|7214.21|7214.21|7214.65|7214.65|7211.55|7211.55|0
1611234000000|2021-01-21 13:00:00|7212.41|7212.41|7220.64|7220.64|7220.64|7220.64|7209.04|7209.04|0
1611234300000|2021-01-21 13:05:00|7220.19|7220.19|7219.83|7219.83|7221.81|7221.81|7216.41|7216.41|0
1611234600000|2021-01-21 13:10:00|7216.24|7216.24|7217.41|7217.41|7223.43|7223.43|7216.24|7216.24|0
1611234900000|2021-01-21 13:15:00|7217.23|7217.23|7211.65|7211.65|7217.23|7217.23|7204.46|7204.46|0
1611235200000|2021-01-21 13:20:00|7211.97|7211.97|7212.28|7212.28|7212.28|7212.28|7205.09|7205.09|0
1611235500000|2021-01-21 13:25:00|7210.48|7210.48|7214.29|7214.29|7214.47|7214.47|7206.78|7206.78|0
1611235800000|2021-01-21 13:30:00|7214.1|7214.1|7198.27|7198.27|7214.46|7214.46|7194.67|7194.67|0
1611236100000|2021-01-21 13:35:00|7200.07|7200.07|7185.85|7185.85|7201.86|7201.86|7182.08|7182.08|0
1611236400000|2021-01-21 13:40:00|7189.45|7189.45|7186.55|7186.55|7192.26|7192.26|7185.85|7185.85|0
1611236700000|2021-01-21 13:45:00|7188.35|7188.35|7186.04|7186.04|7195.04|7195.04|7186.04|7186.04|0
1611237000000|2021-01-21 13:50:00|7184.25|7184.25|7178.9|7178.9|7186.04|7186.04|7172.82|7172.82|0
1611237300000|2021-01-21 13:55:00|7184.3|7184.3|7198.24|7198.24|7204.62|7204.62|7184.3|7184.3|0
1611237600000|2021-01-21 14:00:00|7196.44|7196.44|7200.04|7200.04|7200.04|7200.04|7192.84|7192.84|0
1611237900000|2021-01-21 14:05:00|7198.24|7198.24|7194.07|7194.07|7198.24|7198.24|7192.31|7192.31|0
1611238200000|2021-01-21 14:10:00|7192.27|7192.27|7184.21|7184.21|7195.01|7195.01|7184.21|7184.21|0
1611238500000|2021-01-21 14:15:00|7182.42|7182.42|7201.49|7201.49|7201.49|7201.49|7182.42|7182.42|0
1611238800000|2021-01-21 14:20:00|7199.69|7199.69|7194.61|7194.61|7203.29|7203.29|7194.3|7194.3|0
1611239100000|2021-01-21 14:25:00|7194.3|7194.3|7195.5|7195.5|7199.96|7199.96|7194.07|7194.07|0
1611239400000|2021-01-21 14:30:00|7197.3|7197.3|7210.98|7210.98|7213.49|7213.49|7197.3|7197.3|0
1611239700000|2021-01-21 14:35:00|7210.81|7210.81|7203.17|7203.17|7210.81|7210.81|7191.79|7191.79|0
1611240000000|2021-01-21 14:40:00|7204.15|7204.15|7216.78|7216.78|7217.1|7217.1|7203.66|7203.66|0
1611240300000|2021-01-21 14:45:00|7220.38|7220.38|7213.96|7213.96|7222.18|7222.18|7210.05|7210.05|0
1611240600000|2021-01-21 14:50:00|7217.56|7217.56|7211.89|7211.89|7221.16|7221.16|7202.54|7202.54|0
1611240900000|2021-01-21 14:55:00|7211.71|7211.71|7217.61|7217.61|7218.91|7218.91|7204.52|7204.52|0
1611241200000|2021-01-21 15:00:00|7221.21|7221.21|7241.8|7241.8|7243.6|7243.6|7221.21|7221.21|0
1611241500000|2021-01-21 15:05:00|7238.2|7238.2|7223.52|7223.52|7238.2|7238.2|7221.06|7221.06|0
1611241800000|2021-01-21 15:10:00|7223.07|7223.07|7233.58|7233.58|7233.58|7233.58|7217.67|7217.67|0
1611242100000|2021-01-21 15:15:00|7233.95|7233.95|7233.46|7233.46|7238.86|7238.86|7226.26|7226.26|0
1611242400000|2021-01-21 15:20:00|7233.64|7233.64|7220.2|7220.2|7233.64|7233.64|7212.65|7212.65|0
1611242700000|2021-01-21 15:25:00|7220.38|7220.38|7216.33|7216.33|7220.56|7220.56|7213.36|7213.36|0
1611243000000|2021-01-21 15:30:00|7216.65|7216.65|7230.62|7230.62|7234.54|7234.54|7216.65|7216.65|0
1611243300000|2021-01-21 15:35:00|7230.31|7230.31|7216.91|7216.91|7230.31|7230.31|7216.73|7216.73|0
1611243600000|2021-01-21 15:40:00|7217.13|7217.13|7217.63|7217.63|7219.42|7219.42|7215.34|7215.34|0
1611243900000|2021-01-21 15:45:00|7215.83|7215.83|7208.59|7208.59|7215.83|7215.83|7208.59|7208.59|0
1611244200000|2021-01-21 15:50:00|7206.79|7206.79|7204.89|7204.89|7210.78|7210.78|7204.54|7204.54|0
1611244500000|2021-01-21 15:55:00|7208.49|7208.49|7215.91|7215.91|7215.91|7215.91|7206.24|7206.24|0
1611244800000|2021-01-21 16:00:00|7215.73|7215.73|7215.33|7215.33|7218.93|7218.93|7208.99|7208.99|0
1611245100000|2021-01-21 16:05:00|7215.51|7215.51|7206.34|7206.34|7220.73|7220.73|7206.34|7206.34|0
1611245400000|2021-01-21 16:10:00|7206.52|7206.52|7211.82|7211.82|7211.82|7211.82|7202.42|7202.42|0
1611245700000|2021-01-21 16:15:00|7210.35|7210.35|7201.53|7201.53|7212.01|7212.01|7197.75|7197.75|0
1611246000000|2021-01-21 16:20:00|7203.33|7203.33|7205.03|7205.03|7206.64|7206.64|7195.95|7195.95|0
1611246300000|2021-01-21 16:25:00|7205.49|7205.49|7193.77|7193.77|7207.74|7207.74|7193.77|7193.77|0
1611303300000|2021-01-22 08:15:00|7149.14|7149.14|7117.06|7117.06|7150.94|7150.94|7106.27|7106.27|0
1611303600000|2021-01-22 08:20:00|7118.86|7118.86|7109.33|7109.33|7118.86|7118.86|7102.98|7102.98|0
1611303900000|2021-01-22 08:25:00|7109.51|7109.51|7110.09|7110.09|7120.37|7120.37|7109.51|7109.51|0
1611304200000|2021-01-22 08:30:00|7109.74|7109.74|7110.58|7110.58|7114.18|7114.18|7101.43|7101.43|0
1611304500000|2021-01-22 08:35:00|7106.98|7106.98|7110.09|7110.09|7111.85|7111.85|7106.45|7106.45|0
1611304800000|2021-01-22 08:40:00|7109.91|7109.91|7109.38|7109.38|7109.91|7109.91|7102.01|7102.01|0
1611305100000|2021-01-22 08:45:00|7108.47|7108.47|7105.77|7105.77|7108.47|7108.47|7102.48|7102.48|0
1611305400000|2021-01-22 08:50:00|7105.6|7105.6|7103.79|7103.79|7105.6|7105.6|7096.6|7096.6|0
1611305700000|2021-01-22 08:55:00|7104.71|7104.71|7111.29|7111.29|7111.29|7111.29|7102.12|7102.12|0
1611306000000|2021-01-22 09:00:00|7111.47|7111.47|7120.37|7120.37|7126.04|7126.04|7111.47|7111.47|0
1611306300000|2021-01-22 09:05:00|7120.19|7120.19|7106.52|7106.52|7120.19|7120.19|7104.45|7104.45|0
1611306600000|2021-01-22 09:10:00|7108.32|7108.32|7105.74|7105.74|7112.62|7112.62|7103.94|7103.94|0
1611306900000|2021-01-22 09:15:00|7104.83|7104.83|7105.81|7105.81|7110.64|7110.64|7100.59|7100.59|0
1611307200000|2021-01-22 09:20:00|7105.99|7105.99|7112.01|7112.01|7112.01|7112.01|7101.22|7101.22|0
1611307500000|2021-01-22 09:25:00|7112.69|7112.69|7104.95|7104.95|7112.69|7112.69|7101.35|7101.35|0
1611307800000|2021-01-22 09:30:00|7106.75|7106.75|7099.11|7099.11|7108.55|7108.55|7097.31|7097.31|0
1611308100000|2021-01-22 09:35:00|7097.31|7097.31|7106.45|7106.45|7106.45|7106.45|7091.91|7091.91|0
1611308400000|2021-01-22 09:40:00|7104.65|7104.65|7092.85|7092.85|7104.65|7104.65|7092.85|7092.85|0
1611308700000|2021-01-22 09:45:00|7092.36|7092.36|7087.63|7087.63|7092.36|7092.36|7081.43|7081.43|0
1611309000000|2021-01-22 09:50:00|7088.12|7088.12|7100.54|7100.54|7100.54|7100.54|7088.12|7088.12|0
1611309300000|2021-01-22 09:55:00|7100.08|7100.08|7097.79|7097.79|7103.86|7103.86|7096.66|7096.66|0
1611309600000|2021-01-22 10:00:00|7095.99|7095.99|7095.48|7095.48|7097.59|7097.59|7092.19|7092.19|0
1611309900000|2021-01-22 10:05:00|7099.08|7099.08|7101.52|7101.52|7103.32|7103.32|7099.08|7099.08|0
1611310200000|2021-01-22 10:10:00|7103.32|7103.32|7097.55|7097.55|7103.32|7103.32|7097.55|7097.55|0
1611310500000|2021-01-22 10:15:00|7093.95|7093.95|7078.62|7078.62|7093.95|7093.95|7078.62|7078.62|0
1611310800000|2021-01-22 10:20:00|7084.02|7084.02|7097.32|7097.32|7097.32|7097.32|7084.02|7084.02|0
1611311100000|2021-01-22 10:25:00|7099.12|7099.12|7100.29|7100.29|7104.2|7104.2|7098.49|7098.49|0
1611311400000|2021-01-22 10:30:00|7100.61|7100.61|7090.44|7090.44|7102.58|7102.58|7090.44|7090.44|0
1611311700000|2021-01-22 10:35:00|7088.64|7088.64|7086.23|7086.23|7088.64|7088.64|7080.83|7080.83|0
1611312000000|2021-01-22 10:40:00|7085.6|7085.6|7065.68|7065.68|7085.6|7085.6|7065.36|7065.36|0
1611312300000|2021-01-22 10:45:00|7065.99|7065.99|7062.43|7062.43|7069.63|7069.63|7062.43|7062.43|0
1611312600000|2021-01-22 10:50:00|7060.63|7060.63|7061.07|7061.07|7063.23|7063.23|7053.56|7053.56|0
1611312900000|2021-01-22 10:55:00|7061.25|7061.25|7048.1|7048.1|7066.64|7066.64|7048.1|7048.1|0
1611313200000|2021-01-22 11:00:00|7064.29|7064.29|7067.49|7067.49|7067.49|7067.49|7062.1|7062.1|0
1611313500000|2021-01-22 11:05:00|7067.99|7067.99|7063.58|7063.58|7074.69|7074.69|7063.58|7063.58|0
1611313800000|2021-01-22 11:10:00|7059.98|7059.98|7049.32|7049.32|7063.58|7063.58|7049.32|7049.32|0
1611314100000|2021-01-22 11:15:00|7049.01|7049.01|7038.53|7038.53|7051.12|7051.12|7038.53|7038.53|0
1611314400000|2021-01-22 11:20:00|7033.13|7033.13|7030.35|7030.35|7033.13|7033.13|7024.32|7024.32|0
1611314700000|2021-01-22 11:25:00|7033.95|7033.95|7054.42|7054.42|7054.42|7054.42|7033.95|7033.95|0
1611315000000|2021-01-22 11:30:00|7052.62|7052.62|7043.8|7043.8|7052.62|7052.62|7041.65|7041.65|0
1611315300000|2021-01-22 11:35:00|7042|7042|7051.35|7051.35|7053.15|7053.15|7042|7042|0
1611315600000|2021-01-22 11:40:00|7054.95|7054.95|7059.53|7059.53|7063.13|7063.13|7054.95|7054.95|0
1611315900000|2021-01-22 11:45:00|7061.33|7061.33|7066.85|7066.85|7067.53|7067.53|7061.33|7061.33|0
1611316200000|2021-01-22 11:50:00|7063.26|7063.26|7063.16|7063.16|7075.58|7075.58|7059.56|7059.56|0
1611316500000|2021-01-22 11:55:00|7063.34|7063.34|7060.09|7060.09|7063.34|7063.34|7059.74|7059.74|0
1611316800000|2021-01-22 12:00:00|7061.89|7061.89|7054.73|7054.73|7061.89|7061.89|7054.73|7054.73|0
1611317100000|2021-01-22 12:05:00|7054.92|7054.92|7051.96|7051.96|7061|7061|7051.96|7051.96|0
1611317400000|2021-01-22 12:10:00|7053.76|7053.76|7058.8|7058.8|7058.8|7058.8|7053.76|7053.76|0
1611317700000|2021-01-22 12:15:00|7060.6|7060.6|7057.18|7057.18|7060.95|7060.95|7053.53|7053.53|0
1611318000000|2021-01-22 12:20:00|7058.98|7058.98|7055.11|7055.11|7062.48|7062.48|7055.11|7055.11|0
1611318300000|2021-01-22 12:25:00|7053.31|7053.31|7050.96|7050.96|7056.46|7056.46|7049.38|7049.38|0
1611318600000|2021-01-22 12:30:00|7052.76|7052.76|7048.39|7048.39|7055.09|7055.09|7048.21|7048.21|0
1611318900000|2021-01-22 12:35:00|7048.57|7048.57|7060.54|7060.54|7061.67|7061.67|7048.57|7048.57|0
1611319200000|2021-01-22 12:40:00|7062.34|7062.34|7067.91|7067.91|7074.93|7074.93|7060.54|7060.54|0
1611319500000|2021-01-22 12:45:00|7066.11|7066.11|7078.57|7078.57|7078.88|7078.88|7062.51|7062.51|0
1611319800000|2021-01-22 12:50:00|7078.75|7078.75|7075.5|7075.5|7082.7|7082.7|7075.5|7075.5|0
1611320100000|2021-01-22 12:55:00|7073.7|7073.7|7069.97|7069.97|7073.7|7073.7|7068.17|7068.17|0
1611320400000|2021-01-22 13:00:00|7069.79|7069.79|7068.62|7068.62|7070.15|7070.15|7066.19|7066.19|0
1611320700000|2021-01-22 13:05:00|7066.82|7066.82|7066.82|7066.82|7066.82|7066.82|7061.42|7061.42|0
1611321000000|2021-01-22 13:10:00|7067|7067|7072.82|7072.82|7074.93|7074.93|7066.64|7066.64|0
1611321300000|2021-01-22 13:15:00|7072.45|7072.45|7072.99|7072.99|7079.64|7079.64|7067.05|7067.05|0
1611321600000|2021-01-22 13:20:00|7072.54|7072.54|7081.24|7081.24|7085.01|7085.01|7072.54|7072.54|0
1611321900000|2021-01-22 13:25:00|7083.04|7083.04|7090.94|7090.94|7093.59|7093.59|7083.04|7083.04|0
1611322200000|2021-01-22 13:30:00|7091.25|7091.25|7081.14|7081.14|7091.25|7091.25|7081.14|7081.14|0
1611322500000|2021-01-22 13:35:00|7080.96|7080.96|7096.3|7096.3|7096.3|7096.3|7080.29|7080.29|0
1611322800000|2021-01-22 13:40:00|7094.5|7094.5|7102.87|7102.87|7104.67|7104.67|7092.44|7092.44|0
1611323100000|2021-01-22 13:45:00|7103.33|7103.33|7098.91|7098.91|7103.33|7103.33|7096.94|7096.94|0
1611323400000|2021-01-22 13:50:00|7100.71|7100.71|7103.23|7103.23|7103.23|7103.23|7095.14|7095.14|0
1611323700000|2021-01-22 13:55:00|7103.05|7103.05|7097.34|7097.34|7103.05|7103.05|7094.06|7094.06|0
1611324000000|2021-01-22 14:00:00|7095.54|7095.54|7107.81|7107.81|7107.81|7107.81|7091.94|7091.94|0
1611324300000|2021-01-22 14:05:00|7106.01|7106.01|7106.99|7106.99|7109.28|7109.28|7103.4|7103.4|0
1611324600000|2021-01-22 14:10:00|7105.2|7105.2|7105.23|7105.23|7106.76|7106.76|7102.8|7102.8|0
1611324900000|2021-01-22 14:15:00|7105.55|7105.55|7101|7101|7106.21|7106.21|7101|7101|0
1611325200000|2021-01-22 14:20:00|7101.17|7101.17|7107.7|7107.7|7107.7|7107.7|7098.7|7098.7|0
1611325500000|2021-01-22 14:25:00|7107.52|7107.52|7114.9|7114.9|7116.34|7116.34|7107.17|7107.17|0
1611325800000|2021-01-22 14:30:00|7118.49|7118.49|7126.86|7126.86|7134.73|7134.73|7118.49|7118.49|0
1611326100000|2021-01-22 14:35:00|7128.66|7128.66|7128.95|7128.95|7128.95|7128.95|7116.22|7116.22|0
1611326400000|2021-01-22 14:40:00|7128.77|7128.77|7126.83|7126.83|7129.93|7129.93|7126.33|7126.33|0
1611326700000|2021-01-22 14:45:00|7128.62|7128.62|7132.59|7132.59|7137.49|7137.49|7128.62|7128.62|0
1611327000000|2021-01-22 14:50:00|7134.39|7134.39|7131.39|7131.39|7138.35|7138.35|7127.79|7127.79|0
1611327300000|2021-01-22 14:55:00|7127.79|7127.79|7118.03|7118.03|7127.79|7127.79|7117|7117|0
1611327600000|2021-01-22 15:00:00|7117.67|7117.67|7124.4|7124.4|7131.88|7131.88|7117.67|7117.67|0
1611327900000|2021-01-22 15:05:00|7120.81|7120.81|7121.99|7121.99|7125.58|7125.58|7120.81|7120.81|0
1611328200000|2021-01-22 15:10:00|7122.17|7122.17|7118.44|7118.44|7122.17|7122.17|7116.77|7116.77|0
1611328500000|2021-01-22 15:15:00|7118.08|7118.08|7121.94|7121.94|7123.25|7123.25|7108.86|7108.86|0
1611328800000|2021-01-22 15:20:00|7120.14|7120.14|7113.53|7113.53|7121.59|7121.59|7113.53|7113.53|0
1611329100000|2021-01-22 15:25:00|7113.21|7113.21|7106.82|7106.82|7113.21|7113.21|7098.46|7098.46|0
1611329400000|2021-01-22 15:30:00|7107|7107|7110.33|7110.33|7121.21|7121.21|7107|7107|0
1611329700000|2021-01-22 15:35:00|7112.13|7112.13|7108.92|7108.92|7114.55|7114.55|7107.55|7107.55|0
1611330000000|2021-01-22 15:40:00|7108.75|7108.75|7121.91|7121.91|7122.6|7122.6|7108.75|7108.75|0
1611330300000|2021-01-22 15:45:00|7125.51|7125.51|7120.53|7120.53|7125.51|7125.51|7120.53|7120.53|0
1611330600000|2021-01-22 15:50:00|7120.34|7120.34|7124.44|7124.44|7131.77|7131.77|7120.34|7120.34|0
1611330900000|2021-01-22 15:55:00|7124.12|7124.12|7118.95|7118.95|7128.53|7128.53|7118.95|7118.95|0
1611331200000|2021-01-22 16:00:00|7120.75|7120.75|7135.19|7135.19|7136.99|7136.99|7120.75|7120.75|0
1611331500000|2021-01-22 16:05:00|7136.99|7136.99|7131.9|7131.9|7138.79|7138.79|7131.59|7131.59|0
1611331800000|2021-01-22 16:10:00|7132.08|7132.08|7122.96|7122.96|7132.44|7132.44|7122.96|7122.96|0
1611332100000|2021-01-22 16:15:00|7122.78|7122.78|7126.47|7126.47|7130.7|7130.7|7120.67|7120.67|0
1611332400000|2021-01-22 16:20:00|7128.27|7128.27|7122.37|7122.37|7132.84|7132.84|7122.2|7122.2|0
1611332700000|2021-01-22 16:25:00|7122.02|7122.02|7140.51|7140.51|7140.51|7140.51|7120.21|7120.21|0
1611562500000|2021-01-25 08:15:00|7090.63|7090.63|7087.54|7087.54|7101.43|7101.43|7078.04|7078.04|0
1611562800000|2021-01-25 08:20:00|7083.94|7083.94|7080.23|7080.23|7087.49|7087.49|7075.75|7075.75|0
1611563100000|2021-01-25 08:25:00|7076.64|7076.64|7065.24|7065.24|7078.06|7078.06|7051.76|7051.76|0
1611563400000|2021-01-25 08:30:00|7066.6|7066.6|7094.89|7094.89|7094.89|7094.89|7066.6|7066.6|0
1611563700000|2021-01-25 08:35:00|7091.29|7091.29|7080.14|7080.14|7097.6|7097.6|7080.14|7080.14|0
1611564000000|2021-01-25 08:40:00|7081.94|7081.94|7083.84|7083.84|7089.42|7089.42|7075.48|7075.48|0
1611564300000|2021-01-25 08:45:00|7084.33|7084.33|7093.7|7093.7|7093.7|7093.7|7077.14|7077.14|0
1611564600000|2021-01-25 08:50:00|7088.3|7088.3|7066.7|7066.7|7091.9|7091.9|7066.7|7066.7|0
1611564900000|2021-01-25 08:55:00|7063.1|7063.1|7079.92|7079.92|7081.72|7081.72|7063.1|7063.1|0
1611565200000|2021-01-25 09:00:00|7081.72|7081.72|7067.09|7067.09|7081.72|7081.72|7066.28|7066.28|0
1611565500000|2021-01-25 09:05:00|7068.89|7068.89|7068.77|7068.77|7073.3|7073.3|7068.22|7068.22|0
1611565800000|2021-01-25 09:10:00|7072.37|7072.37|7079.25|7079.25|7079.25|7079.25|7069.63|7069.63|0
1611566100000|2021-01-25 09:15:00|7077.45|7077.45|7067.03|7067.03|7077.82|7077.82|7067.03|7067.03|0
1611566400000|2021-01-25 09:20:00|7068.83|7068.83|7063.25|7063.25|7072.25|7072.25|7059.65|7059.65|0
1611566700000|2021-01-25 09:25:00|7065.05|7065.05|7067.39|7067.39|7068.65|7068.65|7065.05|7065.05|0
1611567000000|2021-01-25 09:30:00|7069.19|7069.19|7063.68|7063.68|7069.87|7069.87|7060.08|7060.08|0
1611567300000|2021-01-25 09:35:00|7061.88|7061.88|7052.26|7052.26|7063.68|7063.68|7052.08|7052.08|0
1611567600000|2021-01-25 09:40:00|7054.06|7054.06|7054.46|7054.46|7059.45|7059.45|7053.29|7053.29|0
1611567900000|2021-01-25 09:45:00|7055.09|7055.09|7038.79|7038.79|7055.71|7055.71|7036.99|7036.99|0
1611568200000|2021-01-25 09:50:00|7044.18|7044.18|7052.64|7052.64|7052.64|7052.64|7042.38|7042.38|0
1611568500000|2021-01-25 09:55:00|7053.13|7053.13|7052.82|7052.82|7059.84|7059.84|7052.82|7052.82|0
1611568800000|2021-01-25 10:00:00|7053.37|7053.37|7047.47|7047.47|7053.55|7053.55|7047.47|7047.47|0
1611569100000|2021-01-25 10:05:00|7045.67|7045.67|7036.31|7036.31|7047.96|7047.96|7036.31|7036.31|0
1611569400000|2021-01-25 10:10:00|7038.11|7038.11|7034.88|7034.88|7038.11|7038.11|7034.51|7034.51|0
1611569700000|2021-01-25 10:15:00|7029.48|7029.48|7025.58|7025.58|7031.28|7031.28|7025.53|7025.53|0
1611570000000|2021-01-25 10:20:00|7026.07|7026.07|7028.5|7028.5|7028.67|7028.67|7022.47|7022.47|0
1611570300000|2021-01-25 10:25:00|7032.1|7032.1|7045.67|7045.67|7047.47|7047.47|7032.1|7032.1|0
1611570600000|2021-01-25 10:30:00|7047.47|7047.47|7032.27|7032.27|7047.47|7047.47|7032.27|7032.27|0
1611570900000|2021-01-25 10:35:00|7030.47|7030.47|7039.47|7039.47|7039.47|7039.47|7026.88|7026.88|0
1611571200000|2021-01-25 10:40:00|7037.67|7037.67|7039.64|7039.64|7042.07|7042.07|7036.99|7036.99|0
1611571500000|2021-01-25 10:45:00|7039.28|7039.28|7042.29|7042.29|7042.29|7042.29|7031.95|7031.95|0
1611571800000|2021-01-25 10:50:00|7041.8|7041.8|7035.95|7035.95|7041.8|7041.8|7035.95|7035.95|0
1611572100000|2021-01-25 10:55:00|7039.55|7039.55|7044.61|7044.61|7045.24|7045.24|7035.32|7035.32|0
1611572400000|2021-01-25 11:00:00|7044.3|7044.3|7044.61|7044.61|7045.1|7045.1|7042.5|7042.5|0
1611572700000|2021-01-25 11:05:00|7044.3|7044.3|7049.19|7049.19|7052.78|7052.78|7043.39|7043.39|0
1611573000000|2021-01-25 11:10:00|7047.39|7047.39|7049.28|7049.28|7051.08|7051.08|7047.3|7047.3|0
1611573300000|2021-01-25 11:15:00|7048.96|7048.96|7045.54|7045.54|7051.25|7051.25|7045.54|7045.54|0
1611573600000|2021-01-25 11:20:00|7045.86|7045.86|7032.01|7032.01|7045.86|7045.86|7032.01|7032.01|0
1611573900000|2021-01-25 11:25:00|7031.69|7031.69|7021.78|7021.78|7031.69|7031.69|7021.64|7021.64|0
1611574200000|2021-01-25 11:30:00|7012.79|7012.79|7028.26|7028.26|7028.26|7028.26|7008.78|7008.78|0
1611574500000|2021-01-25 11:35:00|7028.44|7028.44|7031.06|7031.06|7032|7032|7025.07|7025.07|0
1611574800000|2021-01-25 11:40:00|7032.86|7032.86|7029.85|7029.85|7033.94|7033.94|7025.9|7025.9|0
1611575100000|2021-01-25 11:45:00|7024.45|7024.45|7007.81|7007.81|7024.45|7024.45|6998.73|6998.73|0
1611575400000|2021-01-25 11:50:00|7007.32|7007.32|6997.65|6997.65|7007.32|7007.32|6997.65|6997.65|0
1611575700000|2021-01-25 11:55:00|6994.05|6994.05|6988.89|6988.89|6994.46|6994.46|6981.69|6981.69|0
1611576000000|2021-01-25 12:00:00|6987.75|6987.75|6979.01|6979.01|6993.32|6993.32|6968.22|6968.22|0
1611576300000|2021-01-25 12:05:00|6975.42|6975.42|6982.39|6982.39|6988.01|6988.01|6975.42|6975.42|0
1611576600000|2021-01-25 12:10:00|6982.7|6982.7|6985.88|6985.88|6990.43|6990.43|6978.65|6978.65|0
1611576900000|2021-01-25 12:15:00|6982.28|6982.28|6983.53|6983.53|6987.87|6987.87|6982.28|6982.28|0
1611577200000|2021-01-25 12:20:00|6981.73|6981.73|6980.61|6980.61|6985.19|6985.19|6972.6|6972.6|0
1611577500000|2021-01-25 12:25:00|6977.02|6977.02|6966.83|6966.83|6977.02|6977.02|6965.34|6965.34|0
1611577800000|2021-01-25 12:30:00|6966.52|6966.52|6952.94|6952.94|6966.52|6966.52|6950.86|6950.86|0
1611578100000|2021-01-25 12:35:00|6949.34|6949.34|6950.7|6950.7|6954.3|6954.3|6938.32|6938.32|0
1611578400000|2021-01-25 12:40:00|6954.3|6954.3|6950.7|6950.7|6961.5|6961.5|6950.7|6950.7|0
1611578700000|2021-01-25 12:45:00|6952.5|6952.5|6948.85|6948.85|6961.45|6961.45|6947.05|6947.05|0
1611579000000|2021-01-25 12:50:00|6948.63|6948.63|6928.48|6928.48|6949.79|6949.79|6924.7|6924.7|0
1611579300000|2021-01-25 12:55:00|6923.08|6923.08|6929.48|6929.48|6931.45|6931.45|6917.19|6917.19|0
1611579600000|2021-01-25 13:00:00|6927.68|6927.68|6938.39|6938.39|6944.32|6944.32|6924.08|6924.08|0
1611579900000|2021-01-25 13:05:00|6938.57|6938.57|6930.57|6930.57|6938.57|6938.57|6921.34|6921.34|0
1611580200000|2021-01-25 13:10:00|6930.34|6930.34|6944.73|6944.73|6944.73|6944.73|6930.34|6930.34|0
1611580500000|2021-01-25 13:15:00|6945.09|6945.09|6938.25|6938.25|6952.46|6952.46|6937.71|6937.71|0
1611580800000|2021-01-25 13:20:00|6934.65|6934.65|6922.55|6922.55|6934.65|6934.65|6913.07|6913.07|0
1611581100000|2021-01-25 13:25:00|6920.75|6920.75|6918.65|6918.65|6925.66|6925.66|6918.46|6918.46|0
1611581400000|2021-01-25 13:30:00|6918.87|6918.87|6916.12|6916.12|6924.27|6924.27|6910.72|6910.72|0
1611581700000|2021-01-25 13:35:00|6914.32|6914.32|6915.77|6915.77|6916.26|6916.26|6908.75|6908.75|0
1611582000000|2021-01-25 13:40:00|6913.97|6913.97|6929.76|6929.76|6935.16|6935.16|6913.97|6913.97|0
1611582300000|2021-01-25 13:45:00|6931.56|6931.56|6946.81|6946.81|6946.81|6946.81|6931.56|6931.56|0
1611582600000|2021-01-25 13:50:00|6946.63|6946.63|6954.99|6954.99|6954.99|6954.99|6944.83|6944.83|0
1611582900000|2021-01-25 13:55:00|6953.19|6953.19|6943.29|6943.29|6953.19|6953.19|6939.52|6939.52|0
1611583200000|2021-01-25 14:00:00|6941.49|6941.49|6938.13|6938.13|6941.49|6941.49|6934.53|6934.53|0
1611583500000|2021-01-25 14:05:00|6939.93|6939.93|6941.36|6941.36|6943.52|6943.52|6938.13|6938.13|0
1611583800000|2021-01-25 14:10:00|6939.56|6939.56|6942|6942|6942|6942|6935.62|6935.62|0
1611584100000|2021-01-25 14:15:00|6942.55|6942.55|6944.54|6944.54|6946.34|6946.34|6940.75|6940.75|0
1611584400000|2021-01-25 14:20:00|6942.74|6942.74|6924.38|6924.38|6942.74|6942.74|6921.15|6921.15|0
1611584700000|2021-01-25 14:25:00|6924.93|6924.93|6926.87|6926.87|6937.46|6937.46|6924.93|6924.93|0
1611585000000|2021-01-25 14:30:00|6928.67|6928.67|6937.34|6937.34|6952.24|6952.24|6926.87|6926.87|0
1611585300000|2021-01-25 14:35:00|6942.74|6942.74|6931.75|6931.75|6954.02|6954.02|6929.96|6929.96|0
1611585600000|2021-01-25 14:40:00|6929.96|6929.96|6926.36|6926.36|6933.55|6933.55|6919.16|6919.16|0
1611585900000|2021-01-25 14:45:00|6928.16|6928.16|6914.44|6914.44|6929.96|6929.96|6914.44|6914.44|0
1611586200000|2021-01-25 14:50:00|6912.64|6912.64|6914.62|6914.62|6920.21|6920.21|6908.87|6908.87|0
1611586500000|2021-01-25 14:55:00|6918.22|6918.22|6912.96|6912.96|6920.33|6920.33|6901.85|6901.85|0
1611586800000|2021-01-25 15:00:00|6909.36|6909.36|6951.73|6951.73|6951.73|6951.73|6909.36|6909.36|0
1611587100000|2021-01-25 15:05:00|6948.13|6948.13|6947.06|6947.06|6957.8|6957.8|6943.36|6943.36|0
1611587400000|2021-01-25 15:10:00|6943.46|6943.46|6946.21|6946.21|6952|6952|6939.41|6939.41|0
1611587700000|2021-01-25 15:15:00|6949.8|6949.8|6957.41|6957.41|6957.41|6957.41|6948.41|6948.41|0
1611588000000|2021-01-25 15:20:00|6955.61|6955.61|6949.71|6949.71|6955.61|6955.61|6944.31|6944.31|0
1611588300000|2021-01-25 15:25:00|6953.31|6953.31|6960.76|6960.76|6960.76|6960.76|6944.84|6944.84|0
1611588600000|2021-01-25 15:30:00|6961.26|6961.26|6950.51|6950.51|6968.72|6968.72|6950.51|6950.51|0
1611588900000|2021-01-25 15:35:00|6948.71|6948.71|6930.3|6930.3|6949.25|6949.25|6930.3|6930.3|0
1611589200000|2021-01-25 15:40:00|6932.1|6932.1|6940.45|6940.45|6942.25|6942.25|6932.1|6932.1|0
1611589500000|2021-01-25 15:45:00|6938.66|6938.66|6929.78|6929.78|6948.35|6948.35|6928.76|6928.76|0
1611589800000|2021-01-25 15:50:00|6927.98|6927.98|6921.55|6921.55|6933.38|6933.38|6919.26|6919.26|0
1611590100000|2021-01-25 15:55:00|6919.75|6919.75|6911.21|6911.21|6921.55|6921.55|6908.92|6908.92|0
1611590400000|2021-01-25 16:00:00|6909.41|6909.41|6897.67|6897.67|6914.81|6914.81|6895.38|6895.38|0
1611590700000|2021-01-25 16:05:00|6899.47|6899.47|6886.77|6886.77|6907.23|6907.23|6886.77|6886.77|0
1611591000000|2021-01-25 16:10:00|6888.57|6888.57|6917.7|6917.7|6919.38|6919.38|6888.25|6888.25|0
1611591300000|2021-01-25 16:15:00|6915.91|6915.91|6918.15|6918.15|6920.4|6920.4|6911.4|6911.4|0
1611591600000|2021-01-25 16:20:00|6918.32|6918.32|6927.72|6927.72|6927.72|6927.72|6917.34|6917.34|0
1611591900000|2021-01-25 16:25:00|6929.52|6929.52|6906.72|6906.72|6932.8|6932.8|6903.11|6903.11|0
1611648900000|2021-01-26 08:15:00|6989.34|6989.34|6984.8|6984.8|7008.06|7008.06|6981.2|6981.2|0
1611649200000|2021-01-26 08:20:00|6985.11|6985.11|7001.16|7001.16|7010.16|7010.16|6985.11|6985.11|0
1611649500000|2021-01-26 08:25:00|7000.99|7000.99|6982.7|6982.7|7000.99|7000.99|6972.16|6972.16|0
1611649800000|2021-01-26 08:30:00|6983.05|6983.05|6976.6|6976.6|6995.65|6995.65|6975.74|6975.74|0
1611650100000|2021-01-26 08:35:00|6976.25|6976.25|6990.44|6990.44|6992.73|6992.73|6976.25|6976.25|0
1611650400000|2021-01-26 08:40:00|6999.44|6999.44|6998.48|6998.48|7004.83|7004.83|6998.48|6998.48|0
1611650700000|2021-01-26 08:45:00|7007.47|7007.47|7002.11|7002.11|7009.59|7009.59|6999.09|6999.09|0
1611651000000|2021-01-26 08:50:00|7000.31|7000.31|6989.83|6989.83|7003.91|7003.91|6989.83|6989.83|0
1611651300000|2021-01-26 08:55:00|6990.33|6990.33|6993.04|6993.04|6997.71|6997.71|6986.24|6986.24|0
1611651600000|2021-01-26 09:00:00|6993.4|6993.4|6996.69|6996.69|7001.6|7001.6|6993.4|6993.4|0
1611651900000|2021-01-26 09:05:00|6996.2|6996.2|6996.96|6996.96|7000.24|7000.24|6995.16|6995.16|0
1611652200000|2021-01-26 09:10:00|6998.44|6998.44|6996.97|6996.97|6999.4|6999.4|6991.24|6991.24|0
1611652500000|2021-01-26 09:15:00|6997.42|6997.42|6995.74|6995.74|6999.59|6999.59|6990.34|6990.34|0
1611652800000|2021-01-26 09:20:00|6994.6|6994.6|6996.66|6996.66|6999.31|6999.31|6993.92|6993.92|0
1611653100000|2021-01-26 09:25:00|6996.85|6996.85|6996.59|6996.59|7010.3|7010.3|6992.99|6992.99|0
1611653400000|2021-01-26 09:30:00|6995.96|6995.96|6999.21|6999.21|7001.68|7001.68|6995.96|6995.96|0
1611653700000|2021-01-26 09:35:00|7004.6|7004.6|6991.02|6991.02|7004.6|7004.6|6990.71|6990.71|0
1611654000000|2021-01-26 09:40:00|6991.38|6991.38|6996.69|6996.69|6999.83|6999.83|6991.38|6991.38|0
1611654300000|2021-01-26 09:45:00|6998.48|6998.48|6998.85|6998.85|6998.85|6998.85|6998.48|6998.48|0
1611654600000|2021-01-26 09:50:00|6998.22|6998.22|6988.2|6988.2|6998.85|6998.85|6988.2|6988.2|0
1611654900000|2021-01-26 09:55:00|6988.37|6988.37|6995.92|6995.92|6995.92|6995.92|6988.37|6988.37|0
1611655200000|2021-01-26 10:00:00|6994.13|6994.13|6993.63|6993.63|6994.13|6994.13|6992.33|6992.33|0
1611655500000|2021-01-26 10:05:00|6990.04|6990.04|6995.92|6995.92|6995.92|6995.92|6990.04|6990.04|0
1611655800000|2021-01-26 10:10:00|6996.42|6996.42|6990.88|6990.88|6997.89|6997.89|6990.88|6990.88|0
1611656100000|2021-01-26 10:15:00|6990.57|6990.57|6996.14|6996.14|6996.14|6996.14|6990.39|6990.39|0
1611656400000|2021-01-26 10:20:00|6999.74|6999.74|6998.44|6998.44|7003.52|7003.52|6998.13|6998.13|0
1611656700000|2021-01-26 10:25:00|6998.07|6998.07|6987.19|6987.19|6998.07|6998.07|6986.82|6986.82|0
1611657000000|2021-01-26 10:30:00|6987.5|6987.5|6982.32|6982.32|6989.87|6989.87|6982.32|6982.32|0
1611657300000|2021-01-26 10:35:00|6980.52|6980.52|6979.35|6979.35|6981.15|6981.15|6979.35|6979.35|0
1611657600000|2021-01-26 10:40:00|6982.95|6982.95|6975.44|6975.44|6984.21|6984.21|6975.44|6975.44|0
1611657900000|2021-01-26 10:45:00|6966.45|6966.45|6966.35|6966.35|6966.45|6966.45|6960.95|6960.95|0
1611658200000|2021-01-26 10:50:00|6965.99|6965.99|6961.45|6961.45|6967.79|6967.79|6961.45|6961.45|0
1611658500000|2021-01-26 10:55:00|6961.27|6961.27|6961.27|6961.27|6961.27|6961.27|6959.12|6959.12|0
1611658800000|2021-01-26 11:00:00|6957.67|6957.67|6965.1|6965.1|6965.28|6965.28|6957.67|6957.67|0
1611659100000|2021-01-26 11:05:00|6966.9|6966.9|6975.39|6975.39|6978.36|6978.36|6966.9|6966.9|0
1611659400000|2021-01-26 11:10:00|6977.19|6977.19|6976.21|6976.21|6981.6|6981.6|6976.21|6976.21|0
1611659700000|2021-01-26 11:15:00|6978|6978|6970.67|6970.67|6981.47|6981.47|6970.67|6970.67|0
1611660000000|2021-01-26 11:20:00|6970.99|6970.99|6972.91|6972.91|6972.91|6972.91|6962.93|6962.93|0
1611660300000|2021-01-26 11:25:00|6971.11|6971.11|6968.65|6968.65|6971.74|6971.74|6968.47|6968.47|0
1611660600000|2021-01-26 11:30:00|6974.04|6974.04|6972.24|6972.24|6975.84|6975.84|6966.85|6966.85|0
1611660900000|2021-01-26 11:35:00|6975.84|6975.84|6974.72|6974.72|6975.84|6975.84|6974.54|6974.54|0
1611661200000|2021-01-26 11:40:00|6971.12|6971.12|6972.42|6972.42|6972.42|6972.42|6971.12|6971.12|0
1611661500000|2021-01-26 11:45:00|6972.2|6972.2|6987.08|6987.08|6990.86|6990.86|6971.57|6971.57|0
1611661800000|2021-01-26 11:50:00|6988.88|6988.88|6983.36|6983.36|6993.2|6993.2|6979.76|6979.76|0
1611662100000|2021-01-26 11:55:00|6979.76|6979.76|6968.3|6968.3|6979.76|6979.76|6966.81|6966.81|0
1611662400000|2021-01-26 12:00:00|6966.5|6966.5|6963|6963|6972.52|6972.52|6963|6963|0
1611662700000|2021-01-26 12:05:00|6968.39|6968.39|6974.46|6974.46|6980.21|6980.21|6966.6|6966.6|0
1611663000000|2021-01-26 12:10:00|6972.66|6972.66|6961.73|6961.73|6972.66|6972.66|6961.73|6961.73|0
1611663300000|2021-01-26 12:15:00|6963.53|6963.53|6972.52|6972.52|6972.52|6972.52|6963.53|6963.53|0
1611663600000|2021-01-26 12:20:00|6974.32|6974.32|6974.77|6974.77|6979.72|6979.72|6974.15|6974.15|0
1611663900000|2021-01-26 12:25:00|6975.23|6975.23|6970.95|6970.95|6977.21|6977.21|6970.95|6970.95|0
1611664200000|2021-01-26 12:30:00|6969.15|6969.15|6963.8|6963.8|6971.13|6971.13|6959.88|6959.88|0
1611664500000|2021-01-26 12:35:00|6970.99|6970.99|6970.68|6970.68|6974.59|6974.59|6969.19|6969.19|0
1611664800000|2021-01-26 12:40:00|6970.91|6970.91|6971.27|6971.27|6976.66|6976.66|6966.32|6966.32|0
1611665100000|2021-01-26 12:45:00|6969.47|6969.47|6971.13|6971.13|6973.07|6973.07|6969.15|6969.15|0
1611665400000|2021-01-26 12:50:00|6971.31|6971.31|6978.59|6978.59|6979.28|6979.28|6970.54|6970.54|0
1611665700000|2021-01-26 12:55:00|6973.2|6973.2|6973.29|6973.29|6975.63|6975.63|6971.4|6971.4|0
1611666000000|2021-01-26 13:00:00|6973.79|6973.79|6968.07|6968.07|6973.79|6973.79|6968.07|6968.07|0
1611666300000|2021-01-26 13:05:00|6969.87|6969.87|6971.36|6971.36|6971.67|6971.67|6969.87|6969.87|0
1611666600000|2021-01-26 13:10:00|6969.56|6969.56|6970.86|6970.86|6970.86|6970.86|6965.46|6965.46|0
1611666900000|2021-01-26 13:15:00|6970.5|6970.5|6988.14|6988.14|6997.13|6997.13|6970.33|6970.33|0
1611667200000|2021-01-26 13:20:00|6986.34|6986.34|6987.57|6987.57|6988.28|6988.28|6984.46|6984.46|0
1611667500000|2021-01-26 13:25:00|6991.16|6991.16|6993.5|6993.5|6995.12|6995.12|6989.37|6989.37|0
1611667800000|2021-01-26 13:30:00|6997.1|6997.1|6998.17|6998.17|7000.2|7000.2|6994.8|6994.8|0
1611668100000|2021-01-26 13:35:00|6994.58|6994.58|6990.3|6990.3|6994.58|6994.58|6988.5|6988.5|0
1611668400000|2021-01-26 13:40:00|6990.48|6990.48|6992.45|6992.45|6992.45|6992.45|6990.48|6990.48|0
1611668700000|2021-01-26 13:45:00|6990.65|6990.65|6995.25|6995.25|6995.25|6995.25|6990.65|6990.65|0
1611669000000|2021-01-26 13:50:00|7000.64|7000.64|7000.15|7000.15|7000.64|7000.64|7000.15|7000.15|0
1611669300000|2021-01-26 13:55:00|6996.56|6996.56|6993.76|6993.76|6996.56|6996.56|6993.76|6993.76|0
1611669600000|2021-01-26 14:00:00|6999.16|6999.16|6985.89|6985.89|6999.16|6999.16|6985.89|6985.89|0
1611669900000|2021-01-26 14:05:00|6984.09|6984.09|6980.03|6980.03|6985.43|6985.43|6978.23|6978.23|0
1611670200000|2021-01-26 14:10:00|6987.23|6987.23|6989.03|6989.03|6992.63|6992.63|6987.23|6987.23|0
1611670500000|2021-01-26 14:15:00|6987.23|6987.23|6983.32|6983.32|6988.71|6988.71|6983.32|6983.32|0
1611670800000|2021-01-26 14:20:00|6977.92|6977.92|6977.15|6977.15|6980.22|6980.22|6976.6|6976.6|0
1611671100000|2021-01-26 14:25:00|6978.06|6978.06|6985.17|6985.17|6986.97|6986.97|6977.04|6977.04|0
1611671400000|2021-01-26 14:30:00|6986.97|6986.97|6995.59|6995.59|7008.74|7008.74|6983.37|6983.37|0
1611671700000|2021-01-26 14:35:00|6990.2|6990.2|6984.17|6984.17|6991.81|6991.81|6981.02|6981.02|0
1611672000000|2021-01-26 14:40:00|6982.37|6982.37|6972.12|6972.12|6982.37|6982.37|6972.12|6972.12|0
1611672300000|2021-01-26 14:45:00|6973.92|6973.92|6969.47|6969.47|6973.92|6973.92|6966.54|6966.54|0
1611672600000|2021-01-26 14:50:00|6967.67|6967.67|6966.36|6966.36|6972.58|6972.58|6963.58|6963.58|0
1611672900000|2021-01-26 14:55:00|6965.87|6965.87|6965.16|6965.16|6970.38|6970.38|6960.48|6960.48|0
1611673200000|2021-01-26 15:00:00|6965.47|6965.47|6969.98|6969.98|6973.58|6973.58|6965.3|6965.3|0
1611673500000|2021-01-26 15:05:00|6970.16|6970.16|6968.28|6968.28|6973.75|6973.75|6964.76|6964.76|0
1611673800000|2021-01-26 15:10:00|6971.87|6971.87|6954.39|6954.39|6971.87|6971.87|6947.2|6947.2|0
1611674100000|2021-01-26 15:15:00|6950.79|6950.79|6949.82|6949.82|6955.53|6955.53|6949.82|6949.82|0
1611674400000|2021-01-26 15:20:00|6946.22|6946.22|6950.89|6950.89|6958.27|6958.27|6942.08|6942.08|0
1611674700000|2021-01-26 15:25:00|6952.69|6952.69|6971.65|6971.65|6971.65|6971.65|6952.69|6952.69|0
1611675000000|2021-01-26 15:30:00|6971.83|6971.83|6958.58|6958.58|6972.01|6972.01|6958.58|6958.58|0
1611675300000|2021-01-26 15:35:00|6960.38|6960.38|6958.07|6958.07|6967.07|6967.07|6958.07|6958.07|0
1611675600000|2021-01-26 15:40:00|6963.47|6963.47|6964.64|6964.64|6972.64|6972.64|6962.84|6962.84|0
1611675900000|2021-01-26 15:45:00|6966.44|6966.44|6963.82|6963.82|6970.35|6970.35|6963.64|6963.64|0
1611676200000|2021-01-26 15:50:00|6958.42|6958.42|6957.35|6957.35|6965.08|6965.08|6956.57|6956.57|0
1611676500000|2021-01-26 15:55:00|6959.15|6959.15|6963.94|6963.94|6965.53|6965.53|6958.16|6958.16|0
1611676800000|2021-01-26 16:00:00|6969.34|6969.34|6969.44|6969.44|6970.25|6970.25|6960.62|6960.62|0
1611677100000|2021-01-26 16:05:00|6965.84|6965.84|6955.27|6955.27|6965.84|6965.84|6947.72|6947.72|0
1611677400000|2021-01-26 16:10:00|6953.47|6953.47|6947.39|6947.39|6955.27|6955.27|6947.22|6947.22|0
1611677700000|2021-01-26 16:15:00|6949.19|6949.19|6950.54|6950.54|6954.59|6954.59|6949.19|6949.19|0
1611678000000|2021-01-26 16:20:00|6952.34|6952.34|6960.35|6960.35|6960.35|6960.35|6952.34|6952.34|0
1611678300000|2021-01-26 16:25:00|6960.12|6960.12|6941.16|6941.16|6968.71|6968.71|6941.16|6941.16|0
1611735300000|2021-01-27 08:15:00|6889.87|6889.87|6869.94|6869.94|6890.22|6890.22|6868.14|6868.14|0
1611735600000|2021-01-27 08:20:00|6871.74|6871.74|6865.4|6865.4|6874.4|6874.4|6858.21|6858.21|0
1611735900000|2021-01-27 08:25:00|6863.6|6863.6|6845.71|6845.71|6865.4|6865.4|6845.71|6845.71|0
1611736200000|2021-01-27 08:30:00|6842.11|6842.11|6838.62|6838.62|6844.22|6844.22|6822|6822|0
1611736500000|2021-01-27 08:35:00|6844.01|6844.01|6847.97|6847.97|6849.77|6849.77|6835.02|6835.02|0
1611736800000|2021-01-27 08:40:00|6844.37|6844.37|6844.24|6844.24|6850.17|6850.17|6837.17|6837.17|0
1611737100000|2021-01-27 08:45:00|6838.85|6838.85|6848.5|6848.5|6848.5|6848.5|6832.82|6832.82|0
1611737400000|2021-01-27 08:50:00|6846.7|6846.7|6822.85|6822.85|6847.87|6847.87|6822.85|6822.85|0
1611737700000|2021-01-27 08:55:00|6822.36|6822.36|6823.66|6823.66|6825.46|6825.46|6807.47|6807.47|0
1611738000000|2021-01-27 09:00:00|6821.86|6821.86|6830.44|6830.44|6833.35|6833.35|6820.06|6820.06|0
1611738300000|2021-01-27 09:05:00|6830.63|6830.63|6824.29|6824.29|6833.37|6833.37|6822.49|6822.49|0
1611738600000|2021-01-27 09:10:00|6823.61|6823.61|6824.24|6824.24|6829.32|6829.32|6821.63|6821.63|0
1611738900000|2021-01-27 09:15:00|6822.44|6822.44|6820.96|6820.96|6824.55|6824.55|6818.84|6818.84|0
1611739200000|2021-01-27 09:20:00|6815.56|6815.56|6809.89|6809.89|6819.33|6819.33|6808.09|6808.09|0
1611739500000|2021-01-27 09:25:00|6811.69|6811.69|6812.91|6812.91|6817.53|6817.53|6809.7|6809.7|0
1611739800000|2021-01-27 09:30:00|6813.36|6813.36|6810.3|6810.3|6817.5|6817.5|6810.3|6810.3|0
1611740100000|2021-01-27 09:35:00|6808.51|6808.51|6820.16|6820.16|6822.27|6822.27|6808.51|6808.51|0
1611740400000|2021-01-27 09:40:00|6816.56|6816.56|6815.39|6815.39|6818.36|6818.36|6813.59|6813.59|0
1611740700000|2021-01-27 09:45:00|6813.59|6813.59|6809.04|6809.04|6813.59|6813.59|6802.3|6802.3|0
1611741000000|2021-01-27 09:50:00|6807.24|6807.24|6798.38|6798.38|6807.24|6807.24|6796.05|6796.05|0
1611741300000|2021-01-27 09:55:00|6798.7|6798.7|6800.45|6800.45|6802.25|6802.25|6798.65|6798.65|0
1611741600000|2021-01-27 10:00:00|6798.65|6798.65|6794.5|6794.5|6798.97|6798.97|6794.5|6794.5|0
1611741900000|2021-01-27 10:05:00|6792.7|6792.7|6763.11|6763.11|6792.7|6792.7|6761.62|6761.62|0
1611742200000|2021-01-27 10:10:00|6761.31|6761.31|6761.89|6761.89|6770.31|6770.31|6748.4|6748.4|0
1611742500000|2021-01-27 10:15:00|6760.76|6760.76|6756.39|6756.39|6766.15|6766.15|6754.59|6754.59|0
1611742800000|2021-01-27 10:20:00|6763.58|6763.58|6763.39|6763.39|6774.38|6774.38|6756.2|6756.2|0
1611743100000|2021-01-27 10:25:00|6758|6758|6746.66|6746.66|6761.1|6761.1|6746.66|6746.66|0
1611743400000|2021-01-27 10:30:00|6744.86|6744.86|6742.49|6742.49|6750.26|6750.26|6733.5|6733.5|0
1611743700000|2021-01-27 10:35:00|6744.29|6744.29|6723.24|6723.24|6751.18|6751.18|6723.24|6723.24|0
1611744000000|2021-01-27 10:40:00|6725.04|6725.04|6727.01|6727.01|6739.61|6739.61|6725.04|6725.04|0
1611744300000|2021-01-27 10:45:00|6725.21|6725.21|6725.16|6725.16|6725.4|6725.4|6707.41|6707.41|0
1611744600000|2021-01-27 10:50:00|6721.56|6721.56|6713.07|6713.07|6721.56|6721.56|6709.47|6709.47|0
1611744900000|2021-01-27 10:55:00|6714.87|6714.87|6726.47|6726.47|6728.76|6728.76|6714.68|6714.68|0
1611745200000|2021-01-27 11:00:00|6726.24|6726.24|6701.75|6701.75|6728.04|6728.04|6696.35|6696.35|0
1611745500000|2021-01-27 11:05:00|6701.39|6701.39|6713.64|6713.64|6717.24|6717.24|6699.6|6699.6|0
1611745800000|2021-01-27 11:10:00|6715.44|6715.44|6727.44|6727.44|6729.24|6729.24|6707.79|6707.79|0
1611746100000|2021-01-27 11:15:00|6725.64|6725.64|6722.86|6722.86|6734.15|6734.15|6722.86|6722.86|0
1611746400000|2021-01-27 11:20:00|6719.26|6719.26|6721.34|6721.34|6724.66|6724.66|6718.91|6718.91|0
1611746700000|2021-01-27 11:25:00|6721.69|6721.69|6724.71|6724.71|6724.71|6724.71|6709.05|6709.05|0
1611747000000|2021-01-27 11:30:00|6730.11|6730.11|6731.73|6731.73|6735.19|6735.19|6726.51|6726.51|0
1611747300000|2021-01-27 11:35:00|6731.24|6731.24|6729.92|6729.92|6735.19|6735.19|6717.41|6717.41|0
1611747600000|2021-01-27 11:40:00|6728.12|6728.12|6728.87|6728.87|6733.46|6733.46|6724.47|6724.47|0
1611747900000|2021-01-27 11:45:00|6723.47|6723.47|6705.34|6705.34|6723.47|6723.47|6698.42|6698.42|0
1611748200000|2021-01-27 11:50:00|6707.14|6707.14|6718.35|6718.35|6723.21|6723.21|6705.34|6705.34|0
1611748500000|2021-01-27 11:55:00|6716.56|6716.56|6728.56|6728.56|6730.85|6730.85|6715.07|6715.07|0
1611748800000|2021-01-27 12:00:00|6728.87|6728.87|6724.96|6724.96|6732.15|6732.15|6724.96|6724.96|0
1611749100000|2021-01-27 12:05:00|6723.16|6723.16|6720.91|6720.91|6728.1|6728.1|6718.88|6718.88|0
1611749400000|2021-01-27 12:10:00|6719.11|6719.11|6721.89|6721.89|6729.27|6729.27|6719.11|6719.11|0
1611749700000|2021-01-27 12:15:00|6722.07|6722.07|6709|6709|6722.07|6722.07|6705.65|6705.65|0
1611750000000|2021-01-27 12:20:00|6710.8|6710.8|6716.08|6716.08|6717.54|6717.54|6710.12|6710.12|0
1611750300000|2021-01-27 12:25:00|6714.28|6714.28|6720|6720|6720|6720|6707.08|6707.08|0
1611750600000|2021-01-27 12:30:00|6721.8|6721.8|6714.06|6714.06|6725.89|6725.89|6714.06|6714.06|0
1611750900000|2021-01-27 12:35:00|6712.26|6712.26|6711.84|6711.84|6721.01|6721.01|6711.84|6711.84|0
1611751200000|2021-01-27 12:40:00|6715.44|6715.44|6719.89|6719.89|6727.4|6727.4|6710.04|6710.04|0
1611751500000|2021-01-27 12:45:00|6719.4|6719.4|6737.43|6737.43|6737.43|6737.43|6719.4|6719.4|0
1611751800000|2021-01-27 12:50:00|6736.75|6736.75|6731|6731|6738.55|6738.55|6731|6731|0
1611752100000|2021-01-27 12:55:00|6729.2|6729.2|6727.58|6727.58|6729.38|6729.38|6723.8|6723.8|0
1611752400000|2021-01-27 13:00:00|6727.26|6727.26|6727.12|6727.12|6737.92|6737.92|6725.32|6725.32|0
1611752700000|2021-01-27 13:05:00|6725.32|6725.32|6733.01|6733.01|6740.21|6740.21|6723.53|6723.53|0
1611753000000|2021-01-27 13:10:00|6729.41|6729.41|6738.72|6738.72|6738.72|6738.72|6725.82|6725.82|0
1611753300000|2021-01-27 13:15:00|6738.23|6738.23|6764.77|6764.77|6766.56|6766.56|6738.23|6738.23|0
1611753600000|2021-01-27 13:20:00|6762.97|6762.97|6767.93|6767.93|6767.93|6767.93|6761.17|6761.17|0
1611753900000|2021-01-27 13:25:00|6769.73|6769.73|6763.96|6763.96|6769.73|6769.73|6763.96|6763.96|0
1611754200000|2021-01-27 13:30:00|6763.47|6763.47|6758.7|6758.7|6765.58|6765.58|6752.68|6752.68|0
1611754500000|2021-01-27 13:35:00|6760.5|6760.5|6735.19|6735.19|6760.5|6760.5|6731.59|6731.59|0
1611754800000|2021-01-27 13:40:00|6733.39|6733.39|6740.59|6740.59|6744.19|6744.19|6733.39|6733.39|0
1611755100000|2021-01-27 13:45:00|6744.19|6744.19|6744.19|6744.19|6753.18|6753.18|6742.39|6742.39|0
1611755400000|2021-01-27 13:50:00|6745.99|6745.99|6747.1|6747.1|6751.38|6751.38|6741.71|6741.71|0
1611755700000|2021-01-27 13:55:00|6748.9|6748.9|6729.47|6729.47|6750.7|6750.7|6727.67|6727.67|0
1611756000000|2021-01-27 14:00:00|6727.67|6727.67|6722.45|6722.45|6731.27|6731.27|6720.65|6720.65|0
1611756300000|2021-01-27 14:05:00|6718.85|6718.85|6705.64|6705.64|6724.25|6724.25|6705.64|6705.64|0
1611756600000|2021-01-27 14:10:00|6703.84|6703.84|6722.37|6722.37|6722.37|6722.37|6703.84|6703.84|0
1611756900000|2021-01-27 14:15:00|6718.77|6718.77|6731.81|6731.81|6733.29|6733.29|6716.97|6716.97|0
1611757200000|2021-01-27 14:20:00|6731.49|6731.49|6733.14|6733.14|6739.14|6739.14|6727.9|6727.9|0
1611757500000|2021-01-27 14:25:00|6734.94|6734.94|6748.78|6748.78|6749.51|6749.51|6733.14|6733.14|0
1611757800000|2021-01-27 14:30:00|6745.18|6745.18|6715.23|6715.23|6756.43|6756.43|6713.43|6713.43|0
1611758100000|2021-01-27 14:35:00|6711.63|6711.63|6685.01|6685.01|6713.43|6713.43|6683.21|6683.21|0
1611758400000|2021-01-27 14:40:00|6683.21|6683.21|6655.39|6655.39|6683.21|6683.21|6649.07|6649.07|0
1611758700000|2021-01-27 14:45:00|6655.02|6655.02|6682.74|6682.74|6692.65|6692.65|6647.47|6647.47|0
1611759000000|2021-01-27 14:50:00|6680.94|6680.94|6694.02|6694.02|6694.02|6694.02|6668.03|6668.03|0
1611759300000|2021-01-27 14:55:00|6692.23|6692.23|6719.53|6719.53|6732.08|6732.08|6690.43|6690.43|0
1611759600000|2021-01-27 15:00:00|6717.73|6717.73|6718.14|6718.14|6729.3|6729.3|6712.62|6712.62|0
1611759900000|2021-01-27 15:05:00|6716.34|6716.34|6716.41|6716.41|6718.44|6718.44|6709.44|6709.44|0
1611760200000|2021-01-27 15:10:00|6718.21|6718.21|6726.74|6726.74|6729.63|6729.63|6718.21|6718.21|0
1611760500000|2021-01-27 15:15:00|6724.95|6724.95|6739.94|6739.94|6739.94|6739.94|6717.44|6717.44|0
1611760800000|2021-01-27 15:20:00|6741.74|6741.74|6748.29|6748.29|6760.57|6760.57|6741.74|6741.74|0
1611761100000|2021-01-27 15:25:00|6750.09|6750.09|6747.66|6747.66|6751.94|6751.94|6740.65|6740.65|0
1611761400000|2021-01-27 15:30:00|6749.46|6749.46|6754.54|6754.54|6768.31|6768.31|6745.41|6745.41|0
1611761700000|2021-01-27 15:35:00|6750.94|6750.94|6747.84|6747.84|6754.54|6754.54|6744.25|6744.25|0
1611762000000|2021-01-27 15:40:00|6751.44|6751.44|6754.64|6754.64|6756.21|6756.21|6738.85|6738.85|0
1611762300000|2021-01-27 15:45:00|6754.18|6754.18|6783.64|6783.64|6783.83|6783.83|6754.18|6754.18|0
1611762600000|2021-01-27 15:50:00|6783.42|6783.42|6780.85|6780.85|6789.85|6789.85|6776.22|6776.22|0
1611762900000|2021-01-27 15:55:00|6782.65|6782.65|6781.62|6781.62|6784.45|6784.45|6774.65|6774.65|0
1611763200000|2021-01-27 16:00:00|6781.79|6781.79|6782.64|6782.64|6782.74|6782.74|6774.6|6774.6|0
1611763500000|2021-01-27 16:05:00|6780.84|6780.84|6774.18|6774.18|6788.04|6788.04|6772.07|6772.07|0
1611763800000|2021-01-27 16:10:00|6772.38|6772.38|6766.54|6766.54|6774.05|6774.05|6765.37|6765.37|0
1611764100000|2021-01-27 16:15:00|6766.31|6766.31|6757.24|6757.24|6768.11|6768.11|6757.24|6757.24|0
1611764400000|2021-01-27 16:20:00|6755.44|6755.44|6760.24|6760.24|6763.84|6763.84|6742.25|6742.25|0
1611764700000|2021-01-27 16:25:00|6762.04|6762.04|6782.68|6782.68|6789.03|6789.03|6761.55|6761.55|0
1611821700000|2021-01-28 08:15:00|6740.71|6740.71|6718.67|6718.67|6749.61|6749.61|6718.67|6718.67|0
1611822000000|2021-01-28 08:20:00|6716.79|6716.79|6754.47|6754.47|6754.47|6754.47|6715.62|6715.62|0
1611822300000|2021-01-28 08:25:00|6754.93|6754.93|6730.16|6730.16|6758.32|6758.32|6721.06|6721.06|0
1611822600000|2021-01-28 08:30:00|6730.78|6730.78|6739.59|6739.59|6743.59|6743.59|6727.01|6727.01|0
1611822900000|2021-01-28 08:35:00|6737.79|6737.79|6709.47|6709.47|6737.79|6737.79|6709.47|6709.47|0
1611823200000|2021-01-28 08:40:00|6708.21|6708.21|6704.56|6704.56|6710.01|6710.01|6698.48|6698.48|0
1611823500000|2021-01-28 08:45:00|6704.25|6704.25|6711.21|6711.21|6717.55|6717.55|6697.12|6697.12|0
1611823800000|2021-01-28 08:50:00|6709.41|6709.41|6727.22|6727.22|6730.82|6730.82|6707.43|6707.43|0
1611824100000|2021-01-28 08:55:00|6727.4|6727.4|6693.22|6693.22|6727.4|6727.4|6690.79|6690.79|0
1611824400000|2021-01-28 09:00:00|6691.42|6691.42|6714.47|6714.47|6714.47|6714.47|6688.68|6688.68|0
1611824700000|2021-01-28 09:05:00|6719.87|6719.87|6716.41|6716.41|6731.84|6731.84|6716.23|6716.23|0
1611825000000|2021-01-28 09:10:00|6716.09|6716.09|6708.17|6708.17|6716.09|6716.09|6702.6|6702.6|0
1611825300000|2021-01-28 09:15:00|6709.97|6709.97|6706.5|6706.5|6711.77|6711.77|6700.98|6700.98|0
1611825600000|2021-01-28 09:20:00|6707.18|6707.18|6682.19|6682.19|6710.78|6710.78|6678.59|6678.59|0
1611825900000|2021-01-28 09:25:00|6681.25|6681.25|6685.33|6685.33|6685.33|6685.33|6674.41|6674.41|0
1611826200000|2021-01-28 09:30:00|6679.93|6679.93|6692.08|6692.08|6692.7|6692.7|6679.93|6679.93|0
1611826500000|2021-01-28 09:35:00|6688.48|6688.48|6691.94|6691.94|6691.94|6691.94|6671.26|6671.26|0
1611826800000|2021-01-28 09:40:00|6684.74|6684.74|6712.47|6712.47|6716.06|6716.06|6684.74|6684.74|0
1611827100000|2021-01-28 09:45:00|6711.78|6711.78|6738.94|6738.94|6738.94|6738.94|6711.56|6711.56|0
1611827400000|2021-01-28 09:50:00|6737.14|6737.14|6746.6|6746.6|6755.59|6755.59|6737.14|6737.14|0
1611827700000|2021-01-28 09:55:00|6744.8|6744.8|6731.63|6731.63|6746.91|6746.91|6731.63|6731.63|0
1611828000000|2021-01-28 10:00:00|6733.43|6733.43|6739.28|6739.28|6739.28|6739.28|6729.83|6729.83|0
1611828300000|2021-01-28 10:05:00|6733.88|6733.88|6758.17|6758.17|6761.77|6761.77|6733.88|6733.88|0
1611828600000|2021-01-28 10:10:00|6757.99|6757.99|6765.32|6765.32|6769.23|6769.23|6756.19|6756.19|0
1611828900000|2021-01-28 10:15:00|6765.5|6765.5|6789.11|6789.11|6789.11|6789.11|6763.88|6763.88|0
1611829200000|2021-01-28 10:20:00|6792.7|6792.7|6804.25|6804.25|6804.25|6804.25|6790.28|6790.28|0
1611829500000|2021-01-28 10:25:00|6806.05|6806.05|6805.19|6805.19|6814.6|6814.6|6804.81|6804.81|0
1611829800000|2021-01-28 10:30:00|6801.59|6801.59|6803.57|6803.57|6807.17|6807.17|6801.59|6801.59|0
1611830100000|2021-01-28 10:35:00|6803.04|6803.04|6805.68|6805.68|6811.67|6811.67|6801.24|6801.24|0
1611830400000|2021-01-28 10:40:00|6803.88|6803.88|6804.91|6804.91|6810.31|6810.31|6803.7|6803.7|0
1611830700000|2021-01-28 10:45:00|6806.71|6806.71|6788.97|6788.97|6806.71|6806.71|6787.17|6787.17|0
1611831000000|2021-01-28 10:50:00|6788.29|6788.29|6794.18|6794.18|6794.18|6794.18|6783.56|6783.56|0
1611831300000|2021-01-28 10:55:00|6793.93|6793.93|6793.4|6793.4|6804.95|6804.95|6793.4|6793.4|0
1611831600000|2021-01-28 11:00:00|6788|6788|6785.33|6785.33|6790.73|6790.73|6783.53|6783.53|0
1611831900000|2021-01-28 11:05:00|6786.24|6786.24|6794.35|6794.35|6794.35|6794.35|6779.79|6779.79|0
1611832200000|2021-01-28 11:10:00|6790.75|6790.75|6803.93|6803.93|6807.52|6807.52|6790.75|6790.75|0
1611832500000|2021-01-28 11:15:00|6807.52|6807.52|6817.06|6817.06|6817.06|6817.06|6803.93|6803.93|0
1611832800000|2021-01-28 11:20:00|6815.26|6815.26|6810.04|6810.04|6817.24|6817.24|6810.04|6810.04|0
1611833100000|2021-01-28 11:25:00|6806.44|6806.44|6802.71|6802.71|6809.68|6809.68|6800.69|6800.69|0
1611833400000|2021-01-28 11:30:00|6803.17|6803.17|6805.31|6805.31|6809.61|6809.61|6801.88|6801.88|0
1611833700000|2021-01-28 11:35:00|6805.13|6805.13|6791.69|6791.69|6805.58|6805.58|6791.69|6791.69|0
1611834000000|2021-01-28 11:40:00|6795.29|6795.29|6803.03|6803.03|6803.03|6803.03|6793.18|6793.18|0
1611834300000|2021-01-28 11:45:00|6804.83|6804.83|6812.3|6812.3|6814.03|6814.03|6804.83|6804.83|0
1611834600000|2021-01-28 11:50:00|6815.9|6815.9|6823.24|6823.24|6824.04|6824.04|6815.9|6815.9|0
1611834900000|2021-01-28 11:55:00|6821.44|6821.44|6836.72|6836.72|6843.65|6843.65|6821.44|6821.44|0
1611835200000|2021-01-28 12:00:00|6836.36|6836.36|6855.24|6855.24|6858.84|6858.84|6836.36|6836.36|0
1611835500000|2021-01-28 12:05:00|6857.04|6857.04|6851.74|6851.74|6858.58|6858.58|6842.65|6842.65|0
1611835800000|2021-01-28 12:10:00|6849.94|6849.94|6850.62|6850.62|6864.88|6864.88|6848.14|6848.14|0
1611836100000|2021-01-28 12:15:00|6848.82|6848.82|6846.67|6846.67|6849.27|6849.27|6842.75|6842.75|0
1611836400000|2021-01-28 12:20:00|6843.07|6843.07|6824.97|6824.97|6848.69|6848.69|6824.97|6824.97|0
1611836700000|2021-01-28 12:25:00|6825.29|6825.29|6813.54|6813.54|6828.88|6828.88|6809.63|6809.63|0
1611837000000|2021-01-28 12:30:00|6812.91|6812.91|6827.22|6827.22|6827.22|6827.22|6812.91|6812.91|0
1611837300000|2021-01-28 12:35:00|6823.62|6823.62|6838.16|6838.16|6845.81|6845.81|6822.99|6822.99|0
1611837600000|2021-01-28 12:40:00|6841.75|6841.75|6821.4|6821.4|6843.55|6843.55|6821.4|6821.4|0
1611837900000|2021-01-28 12:45:00|6820.77|6820.77|6815.98|6815.98|6820.77|6820.77|6813.93|6813.93|0
1611838200000|2021-01-28 12:50:00|6816.16|6816.16|6824.52|6824.52|6826.5|6826.5|6816.16|6816.16|0
1611838500000|2021-01-28 12:55:00|6820.92|6820.92|6820.4|6820.4|6826.04|6826.04|6815.07|6815.07|0
1611838800000|2021-01-28 13:00:00|6820.22|6820.22|6805.72|6805.72|6822.47|6822.47|6805.72|6805.72|0
1611839100000|2021-01-28 13:05:00|6807.52|6807.52|6805.72|6805.72|6811.12|6811.12|6805.72|6805.72|0
1611839400000|2021-01-28 13:10:00|6807.52|6807.52|6799.7|6799.7|6807.52|6807.52|6797.9|6797.9|0
1611839700000|2021-01-28 13:15:00|6801.5|6801.5|6796.28|6796.28|6801.67|6801.67|6796.28|6796.28|0
1611840000000|2021-01-28 13:20:00|6794.48|6794.48|6797.1|6797.1|6798.9|6798.9|6791.17|6791.17|0
1611840300000|2021-01-28 13:25:00|6793.5|6793.5|6799.72|6799.72|6802.15|6802.15|6788.1|6788.1|0
1611840600000|2021-01-28 13:30:00|6797.55|6797.55|6805.11|6805.11|6805.11|6805.11|6797.55|6797.55|0
1611840900000|2021-01-28 13:35:00|6805.33|6805.33|6822.38|6822.38|6829.26|6829.26|6803.53|6803.53|0
1611841200000|2021-01-28 13:40:00|6820.58|6820.58|6813.03|6813.03|6822.91|6822.91|6813.03|6813.03|0
1611841500000|2021-01-28 13:45:00|6811.23|6811.23|6829.22|6829.22|6829.22|6829.22|6811.23|6811.23|0
1611841800000|2021-01-28 13:50:00|6829.4|6829.4|6825.89|6825.89|6830.12|6830.12|6822.3|6822.3|0
1611842100000|2021-01-28 13:55:00|6827.69|6827.69|6843.61|6843.61|6843.61|6843.61|6827.69|6827.69|0
1611842400000|2021-01-28 14:00:00|6847.2|6847.2|6871.27|6871.27|6879.91|6879.91|6847.2|6847.2|0
1611842700000|2021-01-28 14:05:00|6873.07|6873.07|6871.81|6871.81|6880.27|6880.27|6864.9|6864.9|0
1611843000000|2021-01-28 14:10:00|6870.01|6870.01|6852.52|6852.52|6870.01|6870.01|6852.52|6852.52|0
1611843300000|2021-01-28 14:15:00|6852.2|6852.2|6858.14|6858.14|6858.14|6858.14|6848.2|6848.2|0
1611843600000|2021-01-28 14:20:00|6861.73|6861.73|6876.36|6876.36|6876.36|6876.36|6861.73|6861.73|0
1611843900000|2021-01-28 14:25:00|6876.68|6876.68|6888.71|6888.71|6888.71|6888.71|6876.2|6876.2|0
1611844200000|2021-01-28 14:30:00|6883.31|6883.31|6897.7|6897.7|6903.1|6903.1|6879.72|6879.72|0
1611844500000|2021-01-28 14:35:00|6895.9|6895.9|6866.89|6866.89|6895.9|6895.9|6866.89|6866.89|0
1611844800000|2021-01-28 14:40:00|6870.49|6870.49|6906.09|6906.09|6906.09|6906.09|6863.43|6863.43|0
1611845100000|2021-01-28 14:45:00|6909.68|6909.68|6899.16|6899.16|6916.88|6916.88|6899.16|6899.16|0
1611845400000|2021-01-28 14:50:00|6900.96|6900.96|6889.95|6889.95|6903.21|6903.21|6885.22|6885.22|0
1611845700000|2021-01-28 14:55:00|6886.35|6886.35|6871.02|6871.02|6892.06|6892.06|6871.02|6871.02|0
1611846000000|2021-01-28 15:00:00|6871.2|6871.2|6862.66|6862.66|6877.05|6877.05|6857.27|6857.27|0
1611846300000|2021-01-28 15:05:00|6853.67|6853.67|6867.35|6867.35|6868.7|6868.7|6853.49|6853.49|0
1611846600000|2021-01-28 15:10:00|6867.13|6867.13|6880.34|6880.34|6888.52|6888.52|6867.13|6867.13|0
1611846900000|2021-01-28 15:15:00|6878.54|6878.54|6870.83|6870.83|6882.63|6882.63|6870.83|6870.83|0
1611847200000|2021-01-28 15:20:00|6869.03|6869.03|6881.44|6881.44|6887.96|6887.96|6860.03|6860.03|0
1611847500000|2021-01-28 15:25:00|6881.08|6881.08|6861.42|6861.42|6881.08|6881.08|6861.42|6861.42|0
1611847800000|2021-01-28 15:30:00|6865.02|6865.02|6876.49|6876.49|6877.52|6877.52|6865.02|6865.02|0
1611848100000|2021-01-28 15:35:00|6876.32|6876.32|6885.47|6885.47|6887.27|6887.27|6866.37|6866.37|0
1611848400000|2021-01-28 15:40:00|6887.27|6887.27|6885.99|6885.99|6889.07|6889.07|6875.98|6875.98|0
1611848700000|2021-01-28 15:45:00|6887.79|6887.79|6888.15|6888.15|6889.95|6889.95|6881.4|6881.4|0
1611849000000|2021-01-28 15:50:00|6889.95|6889.95|6886.16|6886.16|6897.81|6897.81|6886.16|6886.16|0
1611849300000|2021-01-28 15:55:00|6889.76|6889.76|6863.76|6863.76|6892.78|6892.78|6863.76|6863.76|0
1611849600000|2021-01-28 16:00:00|6864.13|6864.13|6865.79|6865.79|6867.27|6867.27|6844.06|6844.06|0
1611849900000|2021-01-28 16:05:00|6863.99|6863.99|6867.94|6867.94|6872.65|6872.65|6862.01|6862.01|0
1611850200000|2021-01-28 16:10:00|6868.25|6868.25|6875.9|6875.9|6875.9|6875.9|6862.86|6862.86|0
1611850500000|2021-01-28 16:15:00|6875.45|6875.45|6864.97|6864.97|6882.51|6882.51|6860.69|6860.69|0
1611850800000|2021-01-28 16:20:00|6865.29|6865.29|6859.91|6859.91|6867|6867|6855.94|6855.94|0
1611851100000|2021-01-28 16:25:00|6858.11|6858.11|6862.38|6862.38|6866.15|6866.15|6844.47|6844.47|0
1611908100000|2021-01-29 08:15:00|6784.36|6784.36|6787.25|6787.25|6790.62|6790.62|6772.59|6772.59|0
1611908400000|2021-01-29 08:20:00|6785.46|6785.46|6795.49|6795.49|6810.79|6810.79|6785.46|6785.46|0
1611908700000|2021-01-29 08:25:00|6797.29|6797.29|6806.16|6806.16|6813.6|6813.6|6787.09|6787.09|0
1611909000000|2021-01-29 08:30:00|6805.53|6805.53|6789.38|6789.38|6806.16|6806.16|6789.02|6789.02|0
1611909300000|2021-01-29 08:35:00|6782.18|6782.18|6802.89|6802.89|6802.89|6802.89|6781.29|6781.29|0
1611909600000|2021-01-29 08:40:00|6806.48|6806.48|6838.38|6838.38|6840.18|6840.18|6806.48|6806.48|0
1611909900000|2021-01-29 08:45:00|6834.78|6834.78|6832.32|6832.32|6837.72|6837.72|6824.76|6824.76|0
1611910200000|2021-01-29 08:50:00|6834.12|6834.12|6819.77|6819.77|6837.72|6837.72|6814.2|6814.2|0
1611910500000|2021-01-29 08:55:00|6821.57|6821.57|6816.77|6816.77|6830.62|6830.62|6814.97|6814.97|0
1611910800000|2021-01-29 09:00:00|6820.37|6820.37|6823.25|6823.25|6831.13|6831.13|6818.57|6818.57|0
1611911100000|2021-01-29 09:05:00|6822.93|6822.93|6823.92|6823.92|6835.39|6835.39|6818.39|6818.39|0
1611911400000|2021-01-29 09:10:00|6820.32|6820.32|6810.51|6810.51|6822.93|6822.93|6808.71|6808.71|0
1611911700000|2021-01-29 09:15:00|6808.71|6808.71|6809.29|6809.29|6818.74|6818.74|6806.37|6806.37|0
1611912000000|2021-01-29 09:20:00|6808.61|6808.61|6812.97|6812.97|6812.97|6812.97|6806.32|6806.32|0
1611912300000|2021-01-29 09:25:00|6814.77|6814.77|6824.54|6824.54|6824.54|6824.54|6807.72|6807.72|0
1611912600000|2021-01-29 09:30:00|6826.34|6826.34|6819.67|6819.67|6826.34|6826.34|6813.75|6813.75|0
1611912900000|2021-01-29 09:35:00|6821.47|6821.47|6825.8|6825.8|6835.2|6835.2|6821.47|6821.47|0
1611913200000|2021-01-29 09:40:00|6824|6824|6822.38|6822.38|6824|6824|6817.35|6817.35|0
1611913500000|2021-01-29 09:45:00|6820.58|6820.58|6828.19|6828.19|6828.4|6828.4|6814.24|6814.24|0
1611913800000|2021-01-29 09:50:00|6831.78|6831.78|6819.77|6819.77|6831.78|6831.78|6819.77|6819.77|0
1611914100000|2021-01-29 09:55:00|6821.57|6821.57|6829.87|6829.87|6829.87|6829.87|6821.57|6821.57|0
1611914400000|2021-01-29 10:00:00|6826.27|6826.27|6833.1|6833.1|6833.1|6833.1|6820.5|6820.5|0
1611914700000|2021-01-29 10:05:00|6831.3|6831.3|6821.36|6821.36|6831.3|6831.3|6821.36|6821.36|0
1611915000000|2021-01-29 10:10:00|6821.67|6821.67|6819.56|6819.56|6823.47|6823.47|6819.25|6819.25|0
1611915300000|2021-01-29 10:15:00|6821.36|6821.36|6805.17|6805.17|6821.36|6821.36|6803.37|6803.37|0
1611915600000|2021-01-29 10:20:00|6803.37|6803.37|6806.48|6806.48|6808.04|6808.04|6801.22|6801.22|0
1611915900000|2021-01-29 10:25:00|6806.3|6806.3|6804.04|6804.04|6806.3|6806.3|6802.34|6802.34|0
1611916200000|2021-01-29 10:30:00|6803.55|6803.55|6794.65|6794.65|6803.59|6803.59|6792.85|6792.85|0
1611916500000|2021-01-29 10:35:00|6792.85|6792.85|6789.25|6789.25|6794.65|6794.65|6789.25|6789.25|0
1611916800000|2021-01-29 10:40:00|6789.74|6789.74|6781.74|6781.74|6789.74|6789.74|6778.14|6778.14|0
1611917100000|2021-01-29 10:45:00|6782.05|6782.05|6791.05|6791.05|6794.96|6794.96|6781.74|6781.74|0
1611917400000|2021-01-29 10:50:00|6790.56|6790.56|6802.26|6802.26|6802.26|6802.26|6790.56|6790.56|0
1611917700000|2021-01-29 10:55:00|6805.86|6805.86|6800.6|6800.6|6808.99|6808.99|6798.8|6798.8|0
1611918000000|2021-01-29 11:00:00|6800.28|6800.28|6800.44|6800.44|6800.44|6800.44|6790.86|6790.86|0
1611918300000|2021-01-29 11:05:00|6802.24|6802.24|6805.89|6805.89|6806.07|6806.07|6801.34|6801.34|0
1611918600000|2021-01-29 11:10:00|6804.1|6804.1|6807.5|6807.5|6807.5|6807.5|6804.1|6804.1|0
1611918900000|2021-01-29 11:15:00|6807.19|6807.19|6803.14|6803.14|6807.19|6807.19|6803.14|6803.14|0
1611919200000|2021-01-29 11:20:00|6802.82|6802.82|6799.84|6799.84|6803.49|6803.49|6798.09|6798.09|0
1611919500000|2021-01-29 11:25:00|6799.16|6799.16|6791.84|6791.84|6799.16|6799.16|6788.36|6788.36|0
1611919800000|2021-01-29 11:30:00|6791.65|6791.65|6803.76|6803.76|6805.55|6805.55|6789.85|6789.85|0
1611920100000|2021-01-29 11:35:00|6807.35|6807.35|6823.74|6823.74|6826.83|6826.83|6806.73|6806.73|0
1611920400000|2021-01-29 11:40:00|6825.53|6825.53|6824.91|6824.91|6825.53|6825.53|6821.31|6821.31|0
1611920700000|2021-01-29 11:45:00|6824.59|6824.59|6804.4|6804.4|6826.39|6826.39|6804.4|6804.4|0
1611921000000|2021-01-29 11:50:00|6804.58|6804.58|6798.76|6798.76|6807.01|6807.01|6796.88|6796.88|0
1611921300000|2021-01-29 11:55:00|6793.36|6793.36|6791.88|6791.88|6795.48|6795.48|6789.77|6789.77|0
1611921600000|2021-01-29 12:00:00|6792.79|6792.79|6795.89|6795.89|6803.08|6803.08|6792.6|6792.6|0
1611921900000|2021-01-29 12:05:00|6792.29|6792.29|6809.16|6809.16|6809.16|6809.16|6792.29|6792.29|0
1611922200000|2021-01-29 12:10:00|6805.56|6805.56|6803.41|6803.41|6805.56|6805.56|6800.17|6800.17|0
1611922500000|2021-01-29 12:15:00|6798.01|6798.01|6792.3|6792.3|6798.01|6798.01|6790.82|6790.82|0
1611922800000|2021-01-29 12:20:00|6795.9|6795.9|6789.02|6789.02|6795.9|6795.9|6786.59|6786.59|0
1611923100000|2021-01-29 12:25:00|6790.81|6790.81|6788.99|6788.99|6791.41|6791.41|6785.2|6785.2|0
1611923400000|2021-01-29 12:30:00|6790.78|6790.78|6780.98|6780.98|6792.76|6792.76|6780.98|6780.98|0
1611923700000|2021-01-29 12:35:00|6779.18|6779.18|6772.67|6772.67|6779.19|6779.19|6772.67|6772.67|0
1611924000000|2021-01-29 12:40:00|6774.47|6774.47|6777.76|6777.76|6778.07|6778.07|6772.67|6772.67|0
1611924300000|2021-01-29 12:45:00|6779.55|6779.55|6776.27|6776.27|6779.55|6779.55|6775.96|6775.96|0
1611924600000|2021-01-29 12:50:00|6778.07|6778.07|6772.01|6772.01|6778.07|6778.07|6771.1|6771.1|0
1611924900000|2021-01-29 12:55:00|6770.21|6770.21|6766.19|6766.19|6772.64|6772.64|6766.19|6766.19|0
1611925200000|2021-01-29 13:00:00|6767.99|6767.99|6750.68|6750.68|6774.91|6774.91|6721.71|6721.71|0
1611925500000|2021-01-29 13:05:00|6748.88|6748.88|6749.08|6749.08|6751.19|6751.19|6736.13|6736.13|0
1611925800000|2021-01-29 13:10:00|6741.88|6741.88|6746.25|6746.25|6746.25|6746.25|6737.65|6737.65|0
1611926100000|2021-01-29 13:15:00|6742.65|6742.65|6743.09|6743.09|6750.83|6750.83|6742.65|6742.65|0
1611926400000|2021-01-29 13:20:00|6741.29|6741.29|6735.79|6735.79|6741.29|6741.29|6729.23|6729.23|0
1611926700000|2021-01-29 13:25:00|6728.59|6728.59|6730.61|6730.61|6731.82|6731.82|6726.43|6726.43|0
1611927000000|2021-01-29 13:30:00|6730.29|6730.29|6748.21|6748.21|6748.21|6748.21|6729.98|6729.98|0
1611927300000|2021-01-29 13:35:00|6748.74|6748.74|6775.11|6775.11|6775.11|6775.11|6745.15|6745.15|0
1611927600000|2021-01-29 13:40:00|6775.42|6775.42|6766.87|6766.87|6778.96|6778.96|6766.87|6766.87|0
1611927900000|2021-01-29 13:45:00|6766.56|6766.56|6772.88|6772.88|6773.52|6773.52|6761.16|6761.16|0
1611928200000|2021-01-29 13:50:00|6772.7|6772.7|6764.48|6764.48|6772.7|6772.7|6762.68|6762.68|0
1611928500000|2021-01-29 13:55:00|6764.17|6764.17|6755.77|6755.77|6764.17|6764.17|6752.7|6752.7|0
1611928800000|2021-01-29 14:00:00|6750.37|6750.37|6743.17|6743.17|6750.37|6750.37|6741.38|6741.38|0
1611929100000|2021-01-29 14:05:00|6744.97|6744.97|6744.73|6744.73|6748.57|6748.57|6742.93|6742.93|0
1611929400000|2021-01-29 14:10:00|6748.33|6748.33|6759.44|6759.44|6759.44|6759.44|6748.33|6748.33|0
1611929700000|2021-01-29 14:15:00|6761.24|6761.24|6749.08|6749.08|6763.22|6763.22|6749.08|6749.08|0
1611930000000|2021-01-29 14:20:00|6748.71|6748.71|6754.38|6754.38|6758.33|6758.33|6748.71|6748.71|0
1611930300000|2021-01-29 14:25:00|6754.56|6754.56|6751.27|6751.27|6756.18|6756.18|6751.27|6751.27|0
1611930600000|2021-01-29 14:30:00|6750.78|6750.78|6752.15|6752.15|6772.37|6772.37|6743.64|6743.64|0
1611930900000|2021-01-29 14:35:00|6750.35|6750.35|6741.56|6741.56|6750.35|6750.35|6736.53|6736.53|0
1611931200000|2021-01-29 14:40:00|6739.76|6739.76|6741.33|6741.33|6741.33|6741.33|6729.19|6729.19|0
1611931500000|2021-01-29 14:45:00|6743.13|6743.13|6735.19|6735.19|6750.87|6750.87|6735.19|6735.19|0
1611931800000|2021-01-29 14:50:00|6733.39|6733.39|6727.45|6727.45|6736.93|6736.93|6725.33|6725.33|0
1611932100000|2021-01-29 14:55:00|6727.77|6727.77|6764.38|6764.38|6771.12|6771.12|6727.77|6727.77|0
1611932400000|2021-01-29 15:00:00|6766.18|6766.18|6774.77|6774.77|6780.17|6780.17|6756.6|6756.6|0
1611932700000|2021-01-29 15:05:00|6776.57|6776.57|6795.4|6795.4|6795.4|6795.4|6769.72|6769.72|0
1611933000000|2021-01-29 15:10:00|6796.35|6796.35|6798.17|6798.17|6800.58|6800.58|6792.65|6792.65|0
1611933300000|2021-01-29 15:15:00|6803.57|6803.57|6794.67|6794.67|6805.37|6805.37|6794.57|6794.57|0
1611933600000|2021-01-29 15:20:00|6796.47|6796.47|6808.92|6808.92|6815.31|6815.31|6796.47|6796.47|0
1611933900000|2021-01-29 15:25:00|6807.12|6807.12|6799.52|6799.52|6807.12|6807.12|6795.84|6795.84|0
1611934200000|2021-01-29 15:30:00|6799.84|6799.84|6802.67|6802.67|6812.96|6812.96|6799.84|6799.84|0
1611934500000|2021-01-29 15:35:00|6804.47|6804.47|6799.7|6799.7|6807.07|6807.07|6794.3|6794.3|0
1611934800000|2021-01-29 15:40:00|6800.19|6800.19|6788.91|6788.91|6800.19|6800.19|6788.91|6788.91|0
1611935100000|2021-01-29 15:45:00|6794.31|6794.31|6796.02|6796.02|6798.58|6798.58|6787.78|6787.78|0
1611935400000|2021-01-29 15:50:00|6792.43|6792.43|6796.78|6796.78|6799.93|6799.93|6788.83|6788.83|0
1611935700000|2021-01-29 15:55:00|6796.15|6796.15|6800.35|6800.35|6800.35|6800.35|6792.91|6792.91|0
1611936000000|2021-01-29 16:00:00|6798.55|6798.55|6800.15|6800.15|6801.68|6801.68|6795.56|6795.56|0
1611936300000|2021-01-29 16:05:00|6798.35|6798.35|6810.05|6810.05|6812.03|6812.03|6798.35|6798.35|0
1611936600000|2021-01-29 16:10:00|6811.85|6811.85|6794.59|6794.59|6811.85|6811.85|6794.22|6794.22|0
1611936900000|2021-01-29 16:15:00|6794.22|6794.22|6791.3|6791.3|6796.96|6796.96|6790.62|6790.62|0
1611937200000|2021-01-29 16:20:00|6787.71|6787.71|6770.98|6770.98|6789.47|6789.47|6770.98|6770.98|0
1611937500000|2021-01-29 16:25:00|6770.8|6770.8|6761.66|6761.66|6778.44|6778.44|6743.67|6743.67|0
1612167300000|2021-02-01 08:15:00|6815.61|6815.61|6822.58|6822.58|6834.3|6834.3|6815.61|6815.61|0
1612167600000|2021-02-01 08:20:00|6823.03|6823.03|6817.22|6817.22|6828.43|6828.43|6817|6817|0
1612167900000|2021-02-01 08:25:00|6813.62|6813.62|6813.23|6813.23|6824.03|6824.03|6803.88|6803.88|0
1612168200000|2021-02-01 08:30:00|6816.83|6816.83|6806.82|6806.82|6836.75|6836.75|6806.82|6806.82|0
1612168500000|2021-02-01 08:35:00|6806.19|6806.19|6808.13|6808.13|6811.72|6811.72|6787.4|6787.4|0
1612168800000|2021-02-01 08:40:00|6813.52|6813.52|6823.2|6823.2|6824.77|6824.77|6808.35|6808.35|0
1612169100000|2021-02-01 08:45:00|6826.8|6826.8|6827.25|6827.25|6827.42|6827.42|6823.2|6823.2|0
1612169400000|2021-02-01 08:50:00|6827.56|6827.56|6853.73|6853.73|6853.73|6853.73|6827.56|6827.56|0
1612169700000|2021-02-01 08:55:00|6851.71|6851.71|6855.35|6855.35|6862.82|6862.82|6850.55|6850.55|0
1612170000000|2021-02-01 09:00:00|6858.95|6858.95|6846.04|6846.04|6858.95|6858.95|6845.67|6845.67|0
1612170300000|2021-02-01 09:05:00|6846.41|6846.41|6835.08|6835.08|6846.41|6846.41|6835.08|6835.08|0
1612170600000|2021-02-01 09:10:00|6840.48|6840.48|6829.37|6829.37|6842.28|6842.28|6829.37|6829.37|0
1612170900000|2021-02-01 09:15:00|6831.17|6831.17|6829.37|6829.37|6834.77|6834.77|6827.57|6827.57|0
1612171200000|2021-02-01 09:20:00|6828.46|6828.46|6838.33|6838.33|6847.33|6847.33|6828.46|6828.46|0
1612171500000|2021-02-01 09:25:00|6834.73|6834.73|6824.34|6824.34|6834.73|6834.73|6819.97|6819.97|0
1612171800000|2021-02-01 09:30:00|6824.65|6824.65|6817.45|6817.45|6824.83|6824.83|6817.45|6817.45|0
1612172100000|2021-02-01 09:35:00|6815.66|6815.66|6802.22|6802.22|6815.66|6815.66|6802.22|6802.22|0
1612172400000|2021-02-01 09:40:00|6804.02|6804.02|6786.35|6786.35|6807.94|6807.94|6786.35|6786.35|0
1612172700000|2021-02-01 09:45:00|6789.95|6789.95|6785.22|6785.22|6789.95|6789.95|6776.72|6776.72|0
1612173000000|2021-02-01 09:50:00|6792.42|6792.42|6784.01|6784.01|6794.94|6794.94|6783.52|6783.52|0
1612173300000|2021-02-01 09:55:00|6800.2|6800.2|6796.02|6796.02|6800.2|6800.2|6791.2|6791.2|0
1612173600000|2021-02-01 10:00:00|6796.33|6796.33|6809.24|6809.24|6811.04|6811.04|6796.33|6796.33|0
1612173900000|2021-02-01 10:05:00|6807.44|6807.44|6826.28|6826.28|6829.88|6829.88|6805.32|6805.32|0
1612174200000|2021-02-01 10:10:00|6831.68|6831.68|6832.85|6832.85|6838.87|6838.87|6829.88|6829.88|0
1612174500000|2021-02-01 10:15:00|6834.64|6834.64|6843.82|6843.82|6845.62|6845.62|6834.64|6834.64|0
1612174800000|2021-02-01 10:20:00|6840.22|6840.22|6855.73|6855.73|6862.93|6862.93|6840.22|6840.22|0
1612175100000|2021-02-01 10:25:00|6859.33|6859.33|6879.17|6879.17|6880.6|6880.6|6859.33|6859.33|0
1612175400000|2021-02-01 10:30:00|6882.77|6882.77|6881.28|6881.28|6889.96|6889.96|6877.06|6877.06|0
1612175700000|2021-02-01 10:35:00|6879.48|6879.48|6893.75|6893.75|6904.23|6904.23|6879.48|6879.48|0
1612176000000|2021-02-01 10:40:00|6895.55|6895.55|6894.83|6894.83|6900.13|6900.13|6885.83|6885.83|0
1612176300000|2021-02-01 10:45:00|6893.03|6893.03|6881.29|6881.29|6893.03|6893.03|6880.98|6880.98|0
1612176600000|2021-02-01 10:50:00|6881.11|6881.11|6866.72|6866.72|6881.11|6881.11|6866.72|6866.72|0
1612176900000|2021-02-01 10:55:00|6870.32|6870.32|6874.69|6874.69|6874.69|6874.69|6866.55|6866.55|0
1612177200000|2021-02-01 11:00:00|6874.87|6874.87|6873.07|6873.07|6882.06|6882.06|6873.07|6873.07|0
1612177500000|2021-02-01 11:05:00|6871.27|6871.27|6892.35|6892.35|6897.75|6897.75|6871.27|6871.27|0
1612177800000|2021-02-01 11:10:00|6888.75|6888.75|6896.23|6896.23|6896.23|6896.23|6888.75|6888.75|0
1612178100000|2021-02-01 11:15:00|6896.54|6896.54|6913.25|6913.25|6914.19|6914.19|6896.54|6896.54|0
1612178400000|2021-02-01 11:20:00|6916.84|6916.84|6926.64|6926.64|6931.53|6931.53|6916.84|6916.84|0
1612178700000|2021-02-01 11:25:00|6932.03|6932.03|6935.05|6935.05|6935.05|6935.05|6926.64|6926.64|0
1612179000000|2021-02-01 11:30:00|6934.7|6934.7|6929.61|6929.61|6936.95|6936.95|6922.5|6922.5|0
1612179300000|2021-02-01 11:35:00|6926.01|6926.01|6914.27|6914.27|6926.32|6926.32|6914.27|6914.27|0
1612179600000|2021-02-01 11:40:00|6914.05|6914.05|6913.42|6913.42|6919.76|6919.76|6913.42|6913.42|0
1612179900000|2021-02-01 11:45:00|6913.73|6913.73|6909.5|6909.5|6913.73|6913.73|6909.5|6909.5|0
1612180200000|2021-02-01 11:50:00|6909.19|6909.19|6903.67|6903.67|6913.24|6913.24|6903.67|6903.67|0
1612180500000|2021-02-01 11:55:00|6905.46|6905.46|6899.99|6899.99|6906.23|6906.23|6898.1|6898.1|0
1612180800000|2021-02-01 12:00:00|6898.19|6898.19|6896.98|6896.98|6903.59|6903.59|6895.36|6895.36|0
1612181100000|2021-02-01 12:05:00|6895.18|6895.18|6898.78|6898.78|6900.58|6900.58|6895.18|6895.18|0
1612181400000|2021-02-01 12:10:00|6899.1|6899.1|6892.76|6892.76|6899.1|6899.1|6892.76|6892.76|0
1612181700000|2021-02-01 12:15:00|6890.96|6890.96|6897.66|6897.66|6897.66|6897.66|6890.96|6890.96|0
1612182000000|2021-02-01 12:20:00|6895.86|6895.86|6896.75|6896.75|6898.91|6898.91|6895.31|6895.31|0
1612182300000|2021-02-01 12:25:00|6896.25|6896.25|6907.05|6907.05|6908.36|6908.36|6896.25|6896.25|0
1612182600000|2021-02-01 12:30:00|6908.85|6908.85|6890.89|6890.89|6908.85|6908.85|6890.89|6890.89|0
1612182900000|2021-02-01 12:35:00|6891.24|6891.24|6898.62|6898.62|6899.07|6899.07|6891.24|6891.24|0
1612183200000|2021-02-01 12:40:00|6899.07|6899.07|6901.8|6901.8|6902.11|6902.11|6897.51|6897.51|0
1612183500000|2021-02-01 12:45:00|6902.03|6902.03|6892.66|6892.66|6903.82|6903.82|6887.45|6887.45|0
1612183800000|2021-02-01 12:50:00|6885.47|6885.47|6888.47|6888.47|6890.72|6890.72|6885.47|6885.47|0
1612184100000|2021-02-01 12:55:00|6886.13|6886.13|6875.56|6875.56|6890.26|6890.26|6875.56|6875.56|0
1612184400000|2021-02-01 13:00:00|6879.16|6879.16|6868.67|6868.67|6879.16|6879.16|6866.56|6866.56|0
1612184700000|2021-02-01 13:05:00|6868.32|6868.32|6867.96|6867.96|6871.46|6871.46|6866.06|6866.06|0
1612185000000|2021-02-01 13:10:00|6864.36|6864.36|6859.38|6859.38|6864.99|6864.99|6859.38|6859.38|0
1612185300000|2021-02-01 13:15:00|6859.07|6859.07|6850.39|6850.39|6859.07|6859.07|6850.39|6850.39|0
1612185600000|2021-02-01 13:20:00|6850.7|6850.7|6854.39|6854.39|6854.93|6854.93|6850.7|6850.7|0
1612185900000|2021-02-01 13:25:00|6852.59|6852.59|6847.47|6847.47|6854.39|6854.39|6845.86|6845.86|0
1612186200000|2021-02-01 13:30:00|6849.27|6849.27|6836.4|6836.4|6853.05|6853.05|6836.4|6836.4|0
1612186500000|2021-02-01 13:35:00|6838.2|6838.2|6845.98|6845.98|6845.98|6845.98|6838.2|6838.2|0
1612186800000|2021-02-01 13:40:00|6846.34|6846.34|6845.63|6845.63|6849.23|6849.23|6844.54|6844.54|0
1612187100000|2021-02-01 13:45:00|6847.43|6847.43|6856.02|6856.02|6856.02|6856.02|6845.98|6845.98|0
1612187400000|2021-02-01 13:50:00|6857.82|6857.82|6853.31|6853.31|6857.82|6857.82|6849.71|6849.71|0
1612187700000|2021-02-01 13:55:00|6855.11|6855.11|6853.54|6853.54|6856.82|6856.82|6851.42|6851.42|0
1612188000000|2021-02-01 14:00:00|6851.74|6851.74|6854.67|6854.67|6854.67|6854.67|6847.96|6847.96|0
1612188300000|2021-02-01 14:05:00|6855.3|6855.3|6857.09|6857.09|6869.69|6869.69|6855.3|6855.3|0
1612188600000|2021-02-01 14:10:00|6858.89|6858.89|6857.43|6857.43|6860.16|6860.16|6856.8|6856.8|0
1612188900000|2021-02-01 14:15:00|6857.11|6857.11|6855.31|6855.31|6860.71|6860.71|6855.31|6855.31|0
1612189200000|2021-02-01 14:20:00|6855.67|6855.67|6859.27|6859.27|6861.07|6861.07|6855.67|6855.67|0
1612189500000|2021-02-01 14:25:00|6857.47|6857.47|6858.64|6858.64|6860.43|6860.43|6853.42|6853.42|0
1612189800000|2021-02-01 14:30:00|6855.04|6855.04|6858.36|6858.36|6860.43|6860.43|6851.13|6851.13|0
1612190100000|2021-02-01 14:35:00|6858.05|6858.05|6856.96|6856.96|6860.7|6860.7|6849.05|6849.05|0
1612190400000|2021-02-01 14:40:00|6858.76|6858.76|6854.67|6854.67|6862.36|6862.36|6854.67|6854.67|0
1612190700000|2021-02-01 14:45:00|6854.22|6854.22|6860.11|6860.11|6860.11|6860.11|6849.31|6849.31|0
1612191000000|2021-02-01 14:50:00|6861.91|6861.91|6856.76|6856.76|6863.7|6863.7|6846.14|6846.14|0
1612191300000|2021-02-01 14:55:00|6858.56|6858.56|6862.74|6862.74|6874.93|6874.93|6858.56|6858.56|0
1612191600000|2021-02-01 15:00:00|6860.94|6860.94|6861.88|6861.88|6865.47|6865.47|6854.5|6854.5|0
1612191900000|2021-02-01 15:05:00|6860.08|6860.08|6848.7|6848.7|6860.3|6860.3|6846.9|6846.9|0
1612192200000|2021-02-01 15:10:00|6846.9|6846.9|6852.88|6852.88|6861.29|6861.29|6846.9|6846.9|0
1612192500000|2021-02-01 15:15:00|6854.68|6854.68|6854.46|6854.46|6862.54|6862.54|6851.35|6851.35|0
1612192800000|2021-02-01 15:20:00|6854.64|6854.64|6857.83|6857.83|6858.32|6858.32|6848.56|6848.56|0
1612193100000|2021-02-01 15:25:00|6856.03|6856.03|6850.04|6850.04|6858.24|6858.24|6847.92|6847.92|0
1612193400000|2021-02-01 15:30:00|6850.21|6850.21|6862.9|6862.9|6863.53|6863.53|6850.21|6850.21|0
1612193700000|2021-02-01 15:35:00|6864.7|6864.7|6857.72|6857.72|6867.35|6867.35|6855.93|6855.93|0
1612194000000|2021-02-01 15:40:00|6859.52|6859.52|6856.78|6856.78|6862.99|6862.99|6852.15|6852.15|0
1612194300000|2021-02-01 15:45:00|6856.1|6856.1|6846.45|6846.45|6857.9|6857.9|6846.45|6846.45|0
1612194600000|2021-02-01 15:50:00|6848.25|6848.25|6835.19|6835.19|6850.04|6850.04|6835.19|6835.19|0
1612194900000|2021-02-01 15:55:00|6835.37|6835.37|6841.12|6841.12|6845.15|6845.15|6828.37|6828.37|0
1612195200000|2021-02-01 16:00:00|6842.92|6842.92|6822.34|6822.34|6848.22|6848.22|6821.99|6821.99|0
1612195500000|2021-02-01 16:05:00|6822.12|6822.12|6833.49|6833.49|6842.05|6842.05|6822.12|6822.12|0
1612195800000|2021-02-01 16:10:00|6831.69|6831.69|6829.16|6829.16|6836.11|6836.11|6828.7|6828.7|0
1612196100000|2021-02-01 16:15:00|6827.36|6827.36|6827.96|6827.96|6831.5|6831.5|6825.56|6825.56|0
1612196400000|2021-02-01 16:20:00|6828.45|6828.45|6839.42|6839.42|6839.42|6839.42|6828.45|6828.45|0
1612196700000|2021-02-01 16:25:00|6839.05|6839.05|6829.35|6829.35|6846.16|6846.16|6825.75|6825.75|0
1612253700000|2021-02-02 08:15:00|6911.84|6911.84|6921.07|6921.07|6922.06|6922.06|6899.24|6899.24|0
1612254000000|2021-02-02 08:20:00|6928.27|6928.27|6913.2|6913.2|6941.98|6941.98|6912.88|6912.88|0
1612254300000|2021-02-02 08:25:00|6907.8|6907.8|6916.69|6916.69|6917.98|6917.98|6906|6906|0
1612254600000|2021-02-02 08:30:00|6916.87|6916.87|6938.37|6938.37|6941.97|6941.97|6916.87|6916.87|0
1612254900000|2021-02-02 08:35:00|6936.57|6936.57|6924.66|6924.66|6936.57|6936.57|6924.66|6924.66|0
1612255200000|2021-02-02 08:40:00|6924.11|6924.11|6930.94|6930.94|6936.33|6936.33|6912.03|6912.03|0
1612255500000|2021-02-02 08:45:00|6930.62|6930.62|6935.71|6935.71|6935.71|6935.71|6930.31|6930.31|0
1612255800000|2021-02-02 08:50:00|6930.31|6930.31|6922.74|6922.74|6933.27|6933.27|6922.74|6922.74|0
1612256100000|2021-02-02 08:55:00|6922.91|6922.91|6957.53|6957.53|6957.53|6957.53|6922.42|6922.42|0
1612256400000|2021-02-02 09:00:00|6953.93|6953.93|6960.22|6960.22|6968.33|6968.33|6953.93|6953.93|0
1612256700000|2021-02-02 09:05:00|6959.53|6959.53|6951.7|6951.7|6965.21|6965.21|6951.7|6951.7|0
1612257000000|2021-02-02 09:10:00|6949.9|6949.9|6955.73|6955.73|6955.73|6955.73|6938.22|6938.22|0
1612257300000|2021-02-02 09:15:00|6957.53|6957.53|6961.94|6961.94|6963.56|6963.56|6955.73|6955.73|0
1612257600000|2021-02-02 09:20:00|6960.14|6960.14|6958.34|6958.34|6960.14|6960.14|6958.34|6958.34|0
1612257900000|2021-02-02 09:25:00|6958.97|6958.97|6957.66|6957.66|6963.06|6963.06|6949.97|6949.97|0
1612258200000|2021-02-02 09:30:00|6958.57|6958.57|6947.7|6947.7|6964.83|6964.83|6947.7|6947.7|0
1612258500000|2021-02-02 09:35:00|6949.49|6949.49|6951.43|6951.43|6957|6957|6949.49|6949.49|0
1612258800000|2021-02-02 09:40:00|6946.03|6946.03|6958.73|6958.73|6958.73|6958.73|6946.03|6946.03|0
1612259100000|2021-02-02 09:45:00|6964.13|6964.13|6965.64|6965.64|6969.55|6969.55|6964.13|6964.13|0
1612259400000|2021-02-02 09:50:00|6964.66|6964.66|6960.27|6960.27|6965.15|6965.15|6954.54|6954.54|0
1612259700000|2021-02-02 09:55:00|6960.58|6960.58|6969.9|6969.9|6969.9|6969.9|6960.36|6960.36|0
1612260000000|2021-02-02 10:00:00|6968.1|6968.1|6969.6|6969.6|6973.95|6973.95|6965.63|6965.63|0
1612260300000|2021-02-02 10:05:00|6971.4|6971.4|6971.93|6971.93|6982.41|6982.41|6970.15|6970.15|0
1612260600000|2021-02-02 10:10:00|6971.7|6971.7|6965.55|6965.55|6972.43|6972.43|6961.95|6961.95|0
1612260900000|2021-02-02 10:15:00|6966.23|6966.23|6971.78|6971.78|6986.02|6986.02|6959.04|6959.04|0
1612261200000|2021-02-02 10:20:00|6966.38|6966.38|6960.62|6960.62|6968.31|6968.31|6960.62|6960.62|0
1612261500000|2021-02-02 10:25:00|6961.25|6961.25|6959.99|6959.99|6968.76|6968.76|6957.96|6957.96|0
1612261800000|2021-02-02 10:30:00|6958.19|6958.19|6960.3|6960.3|6960.3|6960.3|6956.7|6956.7|0
1612262100000|2021-02-02 10:35:00|6962.1|6962.1|6987.29|6987.29|6990.89|6990.89|6962.1|6962.1|0
1612262400000|2021-02-02 10:40:00|6985.49|6985.49|6978.78|6978.78|6991.74|6991.74|6978.78|6978.78|0
1612262700000|2021-02-02 10:45:00|6976.98|6976.98|6981.75|6981.75|6985.35|6985.35|6976.98|6976.98|0
1612263000000|2021-02-02 10:50:00|6983.55|6983.55|6973.51|6973.51|6986.51|6986.51|6973.28|6973.28|0
1612263300000|2021-02-02 10:55:00|6980.71|6980.71|6975.35|6975.35|6980.71|6980.71|6975.35|6975.35|0
1612263600000|2021-02-02 11:00:00|6971.75|6971.75|6967.18|6967.18|6971.75|6971.75|6963.89|6963.89|0
1612263900000|2021-02-02 11:05:00|6966.86|6966.86|6960.08|6960.08|6966.86|6966.86|6956.93|6956.93|0
1612264200000|2021-02-02 11:10:00|6958.28|6958.28|6953.74|6953.74|6960.94|6960.94|6953.74|6953.74|0
1612264500000|2021-02-02 11:15:00|6950.14|6950.14|6961.55|6961.55|6962.05|6962.05|6949.69|6949.69|0
1612264800000|2021-02-02 11:20:00|6963.34|6963.34|6954.35|6954.35|6965.14|6965.14|6954.35|6954.35|0
1612265100000|2021-02-02 11:25:00|6950.75|6950.75|6950.75|6950.75|6957.95|6957.95|6950.75|6950.75|0
1612265400000|2021-02-02 11:30:00|6947.15|6947.15|6946.49|6946.49|6953.91|6953.91|6946.49|6946.49|0
1612265700000|2021-02-02 11:35:00|6944.69|6944.69|6949.13|6949.13|6953.68|6953.68|6944.69|6944.69|0
1612266000000|2021-02-02 11:40:00|6947.33|6947.33|6951.25|6951.25|6951.25|6951.25|6942.11|6942.11|0
1612266300000|2021-02-02 11:45:00|6953.04|6953.04|6946.04|6946.04|6953.04|6953.04|6942.44|6942.44|0
1612266600000|2021-02-02 11:50:00|6944.24|6944.24|6947.07|6947.07|6948.06|6948.06|6942.44|6942.44|0
1612266900000|2021-02-02 11:55:00|6945.27|6945.27|6931.12|6931.12|6945.68|6945.68|6930.81|6930.81|0
1612267200000|2021-02-02 12:00:00|6932.92|6932.92|6933.63|6933.63|6934.58|6934.58|6928.24|6928.24|0
1612267500000|2021-02-02 12:05:00|6933.32|6933.32|6951.31|6951.31|6951.31|6951.31|6933.32|6933.32|0
1612267800000|2021-02-02 12:10:00|6947.71|6947.71|6956.39|6956.39|6967.19|6967.19|6947.71|6947.71|0
1612268100000|2021-02-02 12:15:00|6956.88|6956.88|6950.8|6950.8|6956.88|6956.88|6950.49|6950.49|0
1612268400000|2021-02-02 12:20:00|6951.12|6951.12|6952.6|6952.6|6952.6|6952.6|6949.01|6949.01|0
1612268700000|2021-02-02 12:25:00|6950.8|6950.8|6963.4|6963.4|6965.2|6965.2|6950.8|6950.8|0
1612269000000|2021-02-02 12:30:00|6963.57|6963.57|6968.61|6968.61|6968.61|6968.61|6960.43|6960.43|0
1612269300000|2021-02-02 12:35:00|6968.3|6968.3|6948.69|6948.69|6968.3|6968.3|6948.69|6948.69|0
1612269600000|2021-02-02 12:40:00|6950.49|6950.49|6947.52|6947.52|6951.44|6951.44|6947.52|6947.52|0
1612269900000|2021-02-02 12:45:00|6945.73|6945.73|6948.38|6948.38|6948.6|6948.6|6944.78|6944.78|0
1612270200000|2021-02-02 12:50:00|6948.06|6948.06|6931.43|6931.43|6948.06|6948.06|6929.63|6929.63|0
1612270500000|2021-02-02 12:55:00|6931.12|6931.12|6936.99|6936.99|6937.48|6937.48|6931.12|6931.12|0
1612270800000|2021-02-02 13:00:00|6940.59|6940.59|6933.34|6933.34|6940.59|6940.59|6933.34|6933.34|0
1612271100000|2021-02-02 13:05:00|6933.65|6933.65|6941.62|6941.62|6941.93|6941.93|6930.51|6930.51|0
1612271400000|2021-02-02 13:10:00|6943.41|6943.41|6939.78|6939.78|6945.44|6945.44|6937.98|6937.98|0
1612271700000|2021-02-02 13:15:00|6937.98|6937.98|6928.9|6928.9|6939.78|6939.78|6926.29|6926.29|0
1612272000000|2021-02-02 13:20:00|6928.54|6928.54|6935.35|6935.35|6935.35|6935.35|6928.54|6928.54|0
1612272300000|2021-02-02 13:25:00|6935.81|6935.81|6933.47|6933.47|6935.81|6935.81|6930.41|6930.41|0
1612272600000|2021-02-02 13:30:00|6931.67|6931.67|6929.55|6929.55|6931.67|6931.67|6925.64|6925.64|0
1612272900000|2021-02-02 13:35:00|6933.15|6933.15|6933.47|6933.47|6934.95|6934.95|6931.35|6931.35|0
1612273200000|2021-02-02 13:40:00|6935.26|6935.26|6946.73|6946.73|6952.13|6952.13|6929.2|6929.2|0
1612273500000|2021-02-02 13:45:00|6943.14|6943.14|6937.73|6937.73|6943.14|6943.14|6930.35|6930.35|0
1612273800000|2021-02-02 13:50:00|6939.52|6939.52|6948.66|6948.66|6948.97|6948.97|6939.52|6939.52|0
1612274100000|2021-02-02 13:55:00|6948.97|6948.97|6954.91|6954.91|6956.48|6956.48|6948.66|6948.66|0
1612274400000|2021-02-02 14:00:00|6954.46|6954.46|6955.13|6955.13|6956.26|6956.26|6954.46|6954.46|0
1612274700000|2021-02-02 14:05:00|6949.73|6949.73|6950.05|6950.05|6953.65|6953.65|6948.25|6948.25|0
1612275000000|2021-02-02 14:10:00|6948.25|6948.25|6948.78|6948.78|6952.61|6952.61|6946.98|6946.98|0
1612275300000|2021-02-02 14:15:00|6946.98|6946.98|6942.52|6942.52|6948.78|6948.78|6942.52|6942.52|0
1612275600000|2021-02-02 14:20:00|6942.21|6942.21|6945.36|6945.36|6945.36|6945.36|6942.21|6942.21|0
1612275900000|2021-02-02 14:25:00|6943.56|6943.56|6948.95|6948.95|6948.95|6948.95|6939.96|6939.96|0
1612276200000|2021-02-02 14:30:00|6947.16|6947.16|6958.92|6958.92|6958.92|6958.92|6935.83|6935.83|0
1612276500000|2021-02-02 14:35:00|6960.72|6960.72|6938.89|6938.89|6963.15|6963.15|6937.09|6937.09|0
1612276800000|2021-02-02 14:40:00|6938.58|6938.58|6951.88|6951.88|6951.88|6951.88|6934.98|6934.98|0
1612277100000|2021-02-02 14:45:00|6953.68|6953.68|6943.24|6943.24|6953.68|6953.68|6941.45|6941.45|0
1612277400000|2021-02-02 14:50:00|6945.04|6945.04|6942.79|6942.79|6947.2|6947.2|6939.19|6939.19|0
1612277700000|2021-02-02 14:55:00|6942.96|6942.96|6953.85|6953.85|6953.85|6953.85|6939.37|6939.37|0
1612278000000|2021-02-02 15:00:00|6954.3|6954.3|6952.98|6952.98|6964.56|6964.56|6951.18|6951.18|0
1612278300000|2021-02-02 15:05:00|6954.78|6954.78|6957.47|6957.47|6961.97|6961.97|6948.66|6948.66|0
1612278600000|2021-02-02 15:10:00|6955.67|6955.67|6942.17|6942.17|6955.67|6955.67|6942.17|6942.17|0
1612278900000|2021-02-02 15:15:00|6945.77|6945.77|6953.85|6953.85|6956.74|6956.74|6945.77|6945.77|0
1612279200000|2021-02-02 15:20:00|6955.64|6955.64|6957.44|6957.44|6959.24|6959.24|6950.25|6950.25|0
1612279500000|2021-02-02 15:25:00|6955.64|6955.64|6956.4|6956.4|6958.74|6958.74|6949.44|6949.44|0
1612279800000|2021-02-02 15:30:00|6958.2|6958.2|6957.71|6957.71|6965.4|6965.4|6955.91|6955.91|0
1612280100000|2021-02-02 15:35:00|6959.51|6959.51|6958.22|6958.22|6964.59|6964.59|6957.67|6957.67|0
1612280400000|2021-02-02 15:40:00|6960.02|6960.02|6959.9|6959.9|6962.18|6962.18|6958.1|6958.1|0
1612280700000|2021-02-02 15:45:00|6961.7|6961.7|6976.31|6976.31|6976.31|6976.31|6955.89|6955.89|0
1612281000000|2021-02-02 15:50:00|6976.54|6976.54|6974.75|6974.75|6989.28|6989.28|6972.11|6972.11|0
1612281300000|2021-02-02 15:55:00|6978.35|6978.35|6982.93|6982.93|6985.41|6985.41|6976.37|6976.37|0
1612281600000|2021-02-02 16:00:00|6983.11|6983.11|6990.86|6990.86|6992.66|6992.66|6981.31|6981.31|0
1612281900000|2021-02-02 16:05:00|6990.37|6990.37|6981.69|6981.69|6990.59|6990.59|6978.81|6978.81|0
1612282200000|2021-02-02 16:10:00|6983.49|6983.49|6982.33|6982.33|6987.94|6987.94|6979.67|6979.67|0
1612282500000|2021-02-02 16:15:00|6982.64|6982.64|6993.16|6993.16|6994.95|6994.95|6982.64|6982.64|0
1612282800000|2021-02-02 16:20:00|6993.38|6993.38|6988.79|6988.79|6993.38|6993.38|6985.82|6985.82|0
1612283100000|2021-02-02 16:25:00|6989.02|6989.02|6975.45|6975.45|6992.48|6992.48|6975.45|6975.45|0
1612340100000|2021-02-03 08:15:00|7022.33|7022.33|7020.59|7020.59|7040.85|7040.85|7009.79|7009.79|0
1612340400000|2021-02-03 08:20:00|7020.05|7020.05|7019.97|7019.97|7021.05|7021.05|6994.87|6994.87|0
1612340700000|2021-02-03 08:25:00|7020.15|7020.15|7038.54|7038.54|7040.33|7040.33|7020.15|7020.15|0
1612341000000|2021-02-03 08:30:00|7036.74|7036.74|7044.78|7044.78|7044.78|7044.78|7025.14|7025.14|0
1612341300000|2021-02-03 08:35:00|7037.58|7037.58|7026.47|7026.47|7037.58|7037.58|7024.68|7024.68|0
1612341600000|2021-02-03 08:40:00|7024.68|7024.68|7015.53|7015.53|7024.68|7024.68|7008.75|7008.75|0
1612341900000|2021-02-03 08:45:00|7013.73|7013.73|7020.43|7020.43|7030.9|7030.9|7013.23|7013.23|0
1612342200000|2021-02-03 08:50:00|7022.22|7022.22|7016.52|7016.52|7029.42|7029.42|7011.74|7011.74|0
1612342500000|2021-02-03 08:55:00|7018.32|7018.32|7014.04|7014.04|7021.23|7021.23|7012.24|7012.24|0
1612342800000|2021-02-03 09:00:00|7010.44|7010.44|7003.16|7003.16|7012.24|7012.24|7003.16|7003.16|0
1612343100000|2021-02-03 09:05:00|6999.56|6999.56|6982.34|6982.34|6999.56|6999.56|6982.34|6982.34|0
1612343400000|2021-02-03 09:10:00|6984.13|6984.13|6986.73|6986.73|6992.13|6992.13|6984.13|6984.13|0
1612343700000|2021-02-03 09:15:00|6981.34|6981.34|6990.15|6990.15|6990.15|6990.15|6981.34|6981.34|0
1612344000000|2021-02-03 09:20:00|6989.53|6989.53|6988.6|6988.6|6990.4|6990.4|6979.6|6979.6|0
1612344300000|2021-02-03 09:25:00|6986.8|6986.8|6987.96|6987.96|6990.08|6990.08|6984.36|6984.36|0
1612344600000|2021-02-03 09:30:00|6989.76|6989.76|6985.79|6985.79|6989.76|6989.76|6985.79|6985.79|0
1612344900000|2021-02-03 09:35:00|6989.39|6989.39|6986.25|6986.25|6989.39|6989.39|6984.45|6984.45|0
1612345200000|2021-02-03 09:40:00|6989.84|6989.84|6997.41|6997.41|6997.41|6997.41|6984.64|6984.64|0
1612345500000|2021-02-03 09:45:00|6998.4|6998.4|6996.42|6996.42|6998.4|6998.4|6992.82|6992.82|0
1612345800000|2021-02-03 09:50:00|6995.93|6995.93|6999.22|6999.22|7001.02|7001.02|6991.84|6991.84|0
1612346100000|2021-02-03 09:55:00|7001.02|7001.02|7011.85|7011.85|7011.85|7011.85|7001.02|7001.02|0
1612346400000|2021-02-03 10:00:00|7013.65|7013.65|7016.34|7016.34|7017.78|7017.78|7011.53|7011.53|0
1612346700000|2021-02-03 10:05:00|7012.74|7012.74|7011.08|7011.08|7016.34|7016.34|7011.08|7011.08|0
1612347000000|2021-02-03 10:10:00|7007.48|7007.48|7005.67|7005.67|7011.07|7011.07|7005.67|7005.67|0
1612347300000|2021-02-03 10:15:00|7007.47|7007.47|7012.05|7012.05|7016.02|7016.02|7007.47|7007.47|0
1612347600000|2021-02-03 10:20:00|7010.25|7010.25|7015.47|7015.47|7015.65|7015.65|7010.25|7010.25|0
1612347900000|2021-02-03 10:25:00|7011.87|7011.87|7014.16|7014.16|7014.16|7014.16|7009.76|7009.76|0
1612348200000|2021-02-03 10:30:00|7012.36|7012.36|7012.77|7012.77|7012.77|7012.77|7012.36|7012.36|0
1612348500000|2021-02-03 10:35:00|7014.57|7014.57|7017.76|7017.76|7017.76|7017.76|7012.14|7012.14|0
1612348800000|2021-02-03 10:40:00|7019.56|7019.56|7021.1|7021.1|7023.16|7023.16|7013.54|7013.54|0
1612349100000|2021-02-03 10:45:00|7021.33|7021.33|7030.78|7030.78|7034.15|7034.15|7021.33|7021.33|0
1612349400000|2021-02-03 10:50:00|7036.17|7036.17|7028.47|7028.47|7038.23|7038.23|7027.12|7027.12|0
1612349700000|2021-02-03 10:55:00|7028.15|7028.15|7031.7|7031.7|7035.66|7035.66|7027.84|7027.84|0
1612350000000|2021-02-03 11:00:00|7032.38|7032.38|7039.8|7039.8|7039.8|7039.8|7032.38|7032.38|0
1612350300000|2021-02-03 11:05:00|7038.01|7038.01|7040.12|7040.12|7042.95|7042.95|7038.01|7038.01|0
1612350600000|2021-02-03 11:10:00|7041.92|7041.92|7046.18|7046.18|7049.78|7049.78|7041.92|7041.92|0
1612350900000|2021-02-03 11:15:00|7047.98|7047.98|7050.49|7050.49|7058.86|7058.86|7047.98|7047.98|0
1612351200000|2021-02-03 11:20:00|7054.09|7054.09|7048.25|7048.25|7057.59|7057.59|7044.96|7044.96|0
1612351500000|2021-02-03 11:25:00|7048.56|7048.56|7044.95|7044.95|7048.88|7048.88|7043.02|7043.02|0
1612351800000|2021-02-03 11:30:00|7043.16|7043.16|7044.46|7044.46|7048.05|7048.05|7040.86|7040.86|0
1612352100000|2021-02-03 11:35:00|7044.23|7044.23|7045.84|7045.84|7055.02|7055.02|7042.43|7042.43|0
1612352400000|2021-02-03 11:40:00|7053.04|7053.04|7054.43|7054.43|7054.43|7054.43|7050.57|7050.57|0
1612352700000|2021-02-03 11:45:00|7056.23|7056.23|7057.78|7057.78|7059.82|7059.82|7050.95|7050.95|0
1612353000000|2021-02-03 11:50:00|7054.18|7054.18|7052.52|7052.52|7054.36|7054.36|7046.44|7046.44|0
1612353300000|2021-02-03 11:55:00|7050.72|7050.72|7060.44|7060.44|7067.82|7067.82|7050.72|7050.72|0
1612353600000|2021-02-03 12:00:00|7060.26|7060.26|7044.93|7044.93|7060.26|7060.26|7044.93|7044.93|0
1612353900000|2021-02-03 12:05:00|7046.73|7046.73|7034.71|7034.71|7050.64|7050.64|7032.91|7032.91|0
1612354200000|2021-02-03 12:10:00|7032.91|7032.91|7030.92|7030.92|7032.91|7032.91|7021.63|7021.63|0
1612354500000|2021-02-03 12:15:00|7031.1|7031.1|7036.67|7036.67|7038.47|7038.47|7031.1|7031.1|0
1612354800000|2021-02-03 12:20:00|7038.47|7038.47|7029.65|7029.65|7040.44|7040.44|7029.65|7029.65|0
1612355100000|2021-02-03 12:25:00|7031.45|7031.45|7038.92|7038.92|7038.92|7038.92|7031.45|7031.45|0
1612355400000|2021-02-03 12:30:00|7039.1|7039.1|7042.4|7042.4|7042.88|7042.88|7039.1|7039.1|0
1612355700000|2021-02-03 12:35:00|7046|7046|7042.04|7042.04|7046|7046|7040.78|7040.78|0
1612356000000|2021-02-03 12:40:00|7042.73|7042.73|7033.63|7033.63|7044.38|7044.38|7033.63|7033.63|0
1612356300000|2021-02-03 12:45:00|7033.41|7033.41|7030.98|7030.98|7036.78|7036.78|7030.98|7030.98|0
1612356600000|2021-02-03 12:50:00|7031.15|7031.15|7036.32|7036.32|7038.3|7038.3|7031.15|7031.15|0
1612356900000|2021-02-03 12:55:00|7036.5|7036.5|7034.87|7034.87|7036.5|7036.5|7034.24|7034.24|0
1612357200000|2021-02-03 13:00:00|7029.48|7029.48|7030.29|7030.29|7031.9|7031.9|7028.49|7028.49|0
1612357500000|2021-02-03 13:05:00|7030.61|7030.61|7026.91|7026.91|7031.55|7031.55|7026.91|7026.91|0
1612357800000|2021-02-03 13:10:00|7028.71|7028.71|7033.92|7033.92|7033.92|7033.92|7028.71|7028.71|0
1612358100000|2021-02-03 13:15:00|7034.09|7034.09|7059|7059|7062.59|7062.59|7034.09|7034.09|0
1612358400000|2021-02-03 13:20:00|7060.8|7060.8|7049.96|7049.96|7062.59|7062.59|7048.2|7048.2|0
1612358700000|2021-02-03 13:25:00|7050.14|7050.14|7048.03|7048.03|7050.14|7050.14|7046.23|7046.23|0
1612359000000|2021-02-03 13:30:00|7047.8|7047.8|7046|7046|7051.4|7051.4|7046|7046|0
1612359300000|2021-02-03 13:35:00|7046.18|7046.18|7040.24|7040.24|7046.18|7046.18|7038.99|7038.99|0
1612359600000|2021-02-03 13:40:00|7039.62|7039.62|7035.44|7035.44|7039.62|7039.62|7034.95|7034.95|0
1612359900000|2021-02-03 13:45:00|7031.84|7031.84|7033.47|7033.47|7036.93|7036.93|7031.44|7031.44|0
1612360200000|2021-02-03 13:50:00|7033.65|7033.65|7027.77|7027.77|7033.65|7033.65|7027.77|7027.77|0
1612360500000|2021-02-03 13:55:00|7025.97|7025.97|7023.31|7023.31|7025.97|7025.97|7023.31|7023.31|0
1612360800000|2021-02-03 14:00:00|7022.99|7022.99|7016.93|7016.93|7023.31|7023.31|7015.13|7015.13|0
1612361100000|2021-02-03 14:05:00|7017.24|7017.24|7017.15|7017.15|7022.64|7022.64|7015.13|7015.13|0
1612361400000|2021-02-03 14:10:00|7018.95|7018.95|7014.29|7014.29|7018.95|7018.95|7011.76|7011.76|0
1612361700000|2021-02-03 14:15:00|7008.89|7008.89|6993.74|6993.74|7008.89|7008.89|6987.35|6987.35|0
1612362000000|2021-02-03 14:20:00|6997.33|6997.33|6999.09|6999.09|7002.73|7002.73|6995.18|6995.18|0
1612362300000|2021-02-03 14:25:00|6997.29|6997.29|7008.53|7008.53|7010.33|7010.33|6997.11|6997.11|0
1612362600000|2021-02-03 14:30:00|7004.93|7004.93|6990.99|6990.99|7005.25|7005.25|6987.22|6987.22|0
1612362900000|2021-02-03 14:35:00|6989.19|6989.19|6995.54|6995.54|6995.54|6995.54|6987.08|6987.08|0
1612363200000|2021-02-03 14:40:00|6995.77|6995.77|6992.35|6992.35|6995.77|6995.77|6990.23|6990.23|0
1612363500000|2021-02-03 14:45:00|6995.95|6995.95|7001.43|7001.43|7003.55|7003.55|6995.95|6995.95|0
1612363800000|2021-02-03 14:50:00|7003.23|7003.23|7005.49|7005.49|7005.49|7005.49|6999.63|6999.63|0
1612364100000|2021-02-03 14:55:00|7005.26|7005.26|6992.95|6992.95|7005.26|7005.26|6985.75|6985.75|0
1612364400000|2021-02-03 15:00:00|6994.75|6994.75|6997.09|6997.09|6997.09|6997.09|6989.22|6989.22|0
1612364700000|2021-02-03 15:05:00|6997.27|6997.27|7003.78|7003.78|7003.78|7003.78|6997.27|6997.27|0
1612365000000|2021-02-03 15:10:00|7000.18|7000.18|7000.32|7000.32|7003.92|7003.92|6994.56|6994.56|0
1612365300000|2021-02-03 15:15:00|7002.12|7002.12|6989.28|6989.28|7004.46|7004.46|6989.28|6989.28|0
1612365600000|2021-02-03 15:20:00|6989.63|6989.63|6991.49|6991.49|6991.8|6991.8|6989.32|6989.32|0
1612365900000|2021-02-03 15:25:00|6989.69|6989.69|6990.37|6990.37|6992.17|6992.17|6986.09|6986.09|0
1612366200000|2021-02-03 15:30:00|6990.01|6990.01|6987.53|6987.53|7005.52|7005.52|6987.53|6987.53|0
1612366500000|2021-02-03 15:35:00|6991.13|6991.13|7010.04|7010.04|7010.04|7010.04|6990.45|6990.45|0
1612366800000|2021-02-03 15:40:00|7009.82|7009.82|7018.78|7018.78|7020.26|7020.26|7008.2|7008.2|0
1612367100000|2021-02-03 15:45:00|7015.18|7015.18|7020.99|7020.99|7020.99|7020.99|7008.3|7008.3|0
1612367400000|2021-02-03 15:50:00|7022.79|7022.79|7029.18|7029.18|7032.78|7032.78|7017.39|7017.39|0
1612367700000|2021-02-03 15:55:00|7032.78|7032.78|7023.52|7023.52|7038.18|7038.18|7019.92|7019.92|0
1612368000000|2021-02-03 16:00:00|7025.32|7025.32|7016.64|7016.64|7027.12|7027.12|7016.64|7016.64|0
1612368300000|2021-02-03 16:05:00|7018.44|7018.44|7024.47|7024.47|7024.47|7024.47|7017.27|7017.27|0
1612368600000|2021-02-03 16:10:00|7022.67|7022.67|7017.05|7017.05|7023.61|7023.61|7015.07|7015.07|0
1612368900000|2021-02-03 16:15:00|7018.84|7018.84|7011.77|7011.77|7020.32|7020.32|7006.55|7006.55|0
1612369200000|2021-02-03 16:20:00|7013.57|7013.57|7005.48|7005.48|7016.99|7016.99|7003.37|7003.37|0
1612369500000|2021-02-03 16:25:00|7005.67|7005.67|6996.75|6996.75|7011.24|7011.24|6996.75|6996.75|0
1612426500000|2021-02-04 08:15:00|7018.39|7018.39|7020.22|7020.22|7021.66|7021.66|7014.47|7014.47|0
1612426800000|2021-02-04 08:20:00|7020.71|7020.71|7020.76|7020.76|7021.11|7021.11|7001.33|7001.33|0
1612427100000|2021-02-04 08:25:00|7017.16|7017.16|7027.77|7027.77|7027.77|7027.77|7013.56|7013.56|0
1612427400000|2021-02-04 08:30:00|7024.17|7024.17|7030.83|7030.83|7031.37|7031.37|7024.17|7024.17|0
1612427700000|2021-02-04 08:35:00|7032.63|7032.63|7017.92|7017.92|7032.63|7032.63|7017.92|7017.92|0
1612428000000|2021-02-04 08:40:00|7014.32|7014.32|7033.72|7033.72|7033.72|7033.72|7013.83|7013.83|0
1612428300000|2021-02-04 08:45:00|7039.12|7039.12|7051.57|7051.57|7051.57|7051.57|7038.27|7038.27|0
1612428600000|2021-02-04 08:50:00|7051.94|7051.94|7055.05|7055.05|7055.54|7055.54|7046.36|7046.36|0
1612428900000|2021-02-04 08:55:00|7056.84|7056.84|7048.38|7048.38|7056.84|7056.84|7042.98|7042.98|0
1612429200000|2021-02-04 09:00:00|7050.18|7050.18|7041.18|7041.18|7055.57|7055.57|7041.18|7041.18|0
1612429500000|2021-02-04 09:05:00|7037.58|7037.58|7038.07|7038.07|7039.38|7039.38|7032.19|7032.19|0
1612429800000|2021-02-04 09:10:00|7034.47|7034.47|7025.35|7025.35|7036.45|7036.45|7023.55|7023.55|0
1612430100000|2021-02-04 09:15:00|7023.55|7023.55|7027.15|7027.15|7029.31|7029.31|7023.55|7023.55|0
1612430400000|2021-02-04 09:20:00|7027.33|7027.33|7022.14|7022.14|7027.56|7027.56|7020.6|7020.6|0
1612430700000|2021-02-04 09:25:00|7020.34|7020.34|7022.32|7022.32|7022.5|7022.5|7018.54|7018.54|0
1612431000000|2021-02-04 09:30:00|7020.52|7020.52|7019.46|7019.46|7021.26|7021.26|7017.29|7017.29|0
1612431300000|2021-02-04 09:35:00|7015.86|7015.86|7015.86|7015.86|7015.86|7015.86|7015.86|7015.86|0
1612431600000|2021-02-04 09:40:00|7008.66|7008.66|7005.38|7005.38|7008.66|7008.66|7001.78|7001.78|0
1612431900000|2021-02-04 09:45:00|7007.18|7007.18|7005.29|7005.29|7010.78|7010.78|7005.29|7005.29|0
1612432200000|2021-02-04 09:50:00|7005.51|7005.51|7003.73|7003.73|7005.51|7005.51|6996.97|6996.97|0
1612432500000|2021-02-04 09:55:00|7001.94|7001.94|6999.91|6999.91|7003.51|7003.51|6999.91|6999.91|0
1612432800000|2021-02-04 10:00:00|6998.11|6998.11|6985.93|6985.93|6998.84|6998.84|6985.93|6985.93|0
1612433100000|2021-02-04 10:05:00|6980.53|6980.53|6999.38|6999.38|6999.38|6999.38|6980.53|6980.53|0
1612433400000|2021-02-04 10:10:00|6998.93|6998.93|6995.56|6995.56|6998.93|6998.93|6989.93|6989.93|0
1612433700000|2021-02-04 10:15:00|6994.93|6994.93|6996.41|6996.41|6996.41|6996.41|6994.62|6994.62|0
1612434000000|2021-02-04 10:20:00|6995.96|6995.96|6988.59|6988.59|6995.96|6995.96|6985.17|6985.17|0
1612434300000|2021-02-04 10:25:00|6989.08|6989.08|6991.19|6991.19|6993.17|6993.17|6989.08|6989.08|0
1612434600000|2021-02-04 10:30:00|6996.59|6996.59|6991.19|6991.19|6996.59|6996.59|6991.19|6991.19|0
1612434900000|2021-02-04 10:35:00|6984|6984|6973.01|6973.01|6984|6984|6968.24|6968.24|0
1612435200000|2021-02-04 10:40:00|6972.64|6972.64|6964.27|6964.27|6972.64|6972.64|6957.25|6957.25|0
1612435500000|2021-02-04 10:45:00|6962.47|6962.47|6957.75|6957.75|6964.94|6964.94|6955.27|6955.27|0
1612435800000|2021-02-04 10:50:00|6957.56|6957.56|6956.71|6956.71|6959.85|6959.85|6952.84|6952.84|0
1612436100000|2021-02-04 10:55:00|6956.08|6956.08|6953.06|6953.06|6962.65|6962.65|6952.4|6952.4|0
1612436400000|2021-02-04 11:00:00|6952.43|6952.43|6953.51|6953.51|6953.51|6953.51|6947.8|6947.8|0
1612436700000|2021-02-04 11:05:00|6955.31|6955.31|6947.36|6947.36|6955.31|6955.31|6946.99|6946.99|0
1612437000000|2021-02-04 11:10:00|6949.16|6949.16|6945.34|6945.34|6949.16|6949.16|6939.94|6939.94|0
1612437300000|2021-02-04 11:15:00|6943.54|6943.54|6943.54|6943.54|6947.13|6947.13|6941.74|6941.74|0
1612437600000|2021-02-04 11:20:00|6943.22|6943.22|6945.02|6945.02|6946.82|6946.82|6942.59|6942.59|0
1612437900000|2021-02-04 11:25:00|6945.34|6945.34|6942.4|6942.4|6949.56|6949.56|6942.4|6942.4|0
1612438200000|2021-02-04 11:30:00|6938.8|6938.8|6938.26|6938.26|6938.8|6938.8|6933.4|6933.4|0
1612438500000|2021-02-04 11:35:00|6936.46|6936.46|6943.48|6943.48|6947.26|6947.26|6936.46|6936.46|0
1612438800000|2021-02-04 11:40:00|6941.68|6941.68|6938|6938|6941.91|6941.91|6938|6938|0
1612439100000|2021-02-04 11:45:00|6937.63|6937.63|6920.81|6920.81|6937.63|6937.63|6920.81|6920.81|0
1612439400000|2021-02-04 11:50:00|6919.01|6919.01|6916.96|6916.96|6919.01|6919.01|6907.97|6907.97|0
1612439700000|2021-02-04 11:55:00|6916.65|6916.65|6912.95|6912.95|6918.35|6918.35|6912.95|6912.95|0
1612440000000|2021-02-04 12:00:00|6914.75|6914.75|6900.59|6900.59|6918.22|6918.22|6900.59|6900.59|0
1612440300000|2021-02-04 12:05:00|6898.79|6898.79|6897.76|6897.76|6905.76|6905.76|6894.97|6894.97|0
1612440600000|2021-02-04 12:10:00|6897.58|6897.58|6904.47|6904.47|6906.58|6906.58|6897.58|6897.58|0
1612440900000|2021-02-04 12:15:00|6904.64|6904.64|6898.57|6898.57|6904.64|6904.64|6896.77|6896.77|0
1612441200000|2021-02-04 12:20:00|6897.94|6897.94|6896.5|6896.5|6904.33|6904.33|6892.91|6892.91|0
1612441500000|2021-02-04 12:25:00|6894.71|6894.71|6891.75|6891.75|6896.5|6896.5|6891.75|6891.75|0
1612441800000|2021-02-04 12:30:00|6889.95|6889.95|6889.77|6889.77|6893.37|6893.37|6889.77|6889.77|0
1612442100000|2021-02-04 12:35:00|6891.57|6891.57|6892.24|6892.24|6893.86|6893.86|6890.08|6890.08|0
1612442400000|2021-02-04 12:40:00|6894.04|6894.04|6896.5|6896.5|6896.5|6896.5|6894.04|6894.04|0
1612442700000|2021-02-04 12:45:00|6894.71|6894.71|6894.81|6894.81|6895.21|6895.21|6891.11|6891.11|0
1612443000000|2021-02-04 12:50:00|6894.58|6894.58|6895.52|6895.52|6898.18|6898.18|6892.78|6892.78|0
1612443300000|2021-02-04 12:55:00|6893.72|6893.72|6894.08|6894.08|6894.08|6894.08|6893.72|6893.72|0
1612443600000|2021-02-04 13:00:00|6892.28|6892.28|6892.59|6892.59|6894.25|6894.25|6892.28|6892.28|0
1612443900000|2021-02-04 13:05:00|6894.39|6894.39|6893.64|6893.64|6896.19|6896.19|6892.59|6892.59|0
1612444200000|2021-02-04 13:10:00|6895.44|6895.44|6896.3|6896.3|6897.47|6897.47|6895.44|6895.44|0
1612444500000|2021-02-04 13:15:00|6898.1|6898.1|6903.72|6903.72|6905.52|6905.52|6898.1|6898.1|0
1612444800000|2021-02-04 13:20:00|6903.41|6903.41|6906.11|6906.11|6907.91|6907.91|6901.83|6901.83|0
1612445100000|2021-02-04 13:25:00|6906.42|6906.42|6900.18|6900.18|6906.42|6906.42|6898.39|6898.39|0
1612445400000|2021-02-04 13:30:00|6900.41|6900.41|6900.59|6900.59|6902.84|6902.84|6898.61|6898.61|0
1612445700000|2021-02-04 13:35:00|6898.79|6898.79|6892.41|6892.41|6898.79|6898.79|6892.41|6892.41|0
1612446000000|2021-02-04 13:40:00|6890.61|6890.61|6889.38|6889.38|6892.41|6892.41|6889.38|6889.38|0
1612446300000|2021-02-04 13:45:00|6887.58|6887.58|6885.79|6885.79|6887.9|6887.9|6880.39|6880.39|0
1612446600000|2021-02-04 13:50:00|6883.99|6883.99|6900.45|6900.45|6900.45|6900.45|6883.99|6883.99|0
1612446900000|2021-02-04 13:55:00|6900.81|6900.81|6900.22|6900.22|6900.81|6900.81|6897.02|6897.02|0
1612447200000|2021-02-04 14:00:00|6900.53|6900.53|6903.5|6903.5|6903.81|6903.81|6894.64|6894.64|0
1612447500000|2021-02-04 14:05:00|6901.7|6901.7|6900.76|6900.76|6903.5|6903.5|6900.26|6900.26|0
1612447800000|2021-02-04 14:10:00|6902.56|6902.56|6902.25|6902.25|6902.74|6902.74|6898.96|6898.96|0
1612448100000|2021-02-04 14:15:00|6902.88|6902.88|6906.34|6906.34|6906.97|6906.97|6901.57|6901.57|0
1612448400000|2021-02-04 14:20:00|6906.11|6906.11|6909.97|6909.97|6914.11|6914.11|6906.11|6906.11|0
1612448700000|2021-02-04 14:25:00|6910.29|6910.29|6912.75|6912.75|6913.88|6913.88|6910.29|6910.29|0
1612449000000|2021-02-04 14:30:00|6918.15|6918.15|6933.39|6933.39|6933.62|6933.62|6916.17|6916.17|0
1612449300000|2021-02-04 14:35:00|6931.59|6931.59|6942.21|6942.21|6944.32|6944.32|6929.79|6929.79|0
1612449600000|2021-02-04 14:40:00|6940.41|6940.41|6941.72|6941.72|6941.72|6941.72|6934.52|6934.52|0
1612449900000|2021-02-04 14:45:00|6943.51|6943.51|6939.33|6939.33|6943.51|6943.51|6934.52|6934.52|0
1612450200000|2021-02-04 14:50:00|6939.01|6939.01|6931.19|6931.19|6942.61|6942.61|6922.68|6922.68|0
1612450500000|2021-02-04 14:55:00|6932.99|6932.99|6943.01|6943.01|6943.24|6943.24|6930.83|6930.83|0
1612450800000|2021-02-04 15:00:00|6937.62|6937.62|6950.75|6950.75|6950.75|6950.75|6928.62|6928.62|0
1612451100000|2021-02-04 15:05:00|6951.07|6951.07|6950.88|6950.88|6959.7|6959.7|6947.42|6947.42|0
1612451400000|2021-02-04 15:10:00|6951.2|6951.2|6975.56|6975.56|6975.56|6975.56|6950.88|6950.88|0
1612451700000|2021-02-04 15:15:00|6979.15|6979.15|6982.94|6982.94|6983.84|6983.84|6975.43|6975.43|0
1612452000000|2021-02-04 15:20:00|6981.14|6981.14|6986.77|6986.77|6989.83|6989.83|6975.74|6975.74|0
1612452300000|2021-02-04 15:25:00|6981.37|6981.37|6972.25|6972.25|6981.37|6981.37|6965.05|6965.05|0
1612452600000|2021-02-04 15:30:00|6970.45|6970.45|6971.3|6971.3|6974.9|6974.9|6966.53|6966.53|0
1612452900000|2021-02-04 15:35:00|6971.62|6971.62|6979.32|6979.32|6979.32|6979.32|6967.53|6967.53|0
1612453200000|2021-02-04 15:40:00|6977.52|6977.52|6986.16|6986.16|6986.16|6986.16|6973.25|6973.25|0
1612453500000|2021-02-04 15:45:00|6985.84|6985.84|6980.66|6980.66|6985.84|6985.84|6975.67|6975.67|0
1612453800000|2021-02-04 15:50:00|6982.46|6982.46|6990.23|6990.23|6990.23|6990.23|6979.17|6979.17|0
1612454100000|2021-02-04 15:55:00|6989.92|6989.92|6986.75|6986.75|6992.45|6992.45|6983.29|6983.29|0
1612454400000|2021-02-04 16:00:00|6983.15|6983.15|6997.91|6997.91|6998.37|6998.37|6982.97|6982.97|0
1612454700000|2021-02-04 16:05:00|6999.71|6999.71|6991.52|6991.52|7001.51|7001.51|6991.52|6991.52|0
1612455000000|2021-02-04 16:10:00|6989.72|6989.72|6989.6|6989.6|6993.33|6993.33|6986.13|6986.13|0
1612455300000|2021-02-04 16:15:00|6990.09|6990.09|6987.93|6987.93|6993.87|6993.87|6985.5|6985.5|0
1612455600000|2021-02-04 16:20:00|6993.32|6993.32|6989.46|6989.46|6995.89|6995.89|6989.14|6989.14|0
1612455900000|2021-02-04 16:25:00|6989.23|6989.23|6977.36|6977.36|6992.16|6992.16|6976.11|6976.11|0
1612512900000|2021-02-05 08:15:00|6969.36|6969.36|6950.17|6950.17|6973.59|6973.59|6950.17|6950.17|0
1612513200000|2021-02-05 08:20:00|6948.37|6948.37|6965.51|6965.51|6971.84|6971.84|6942.98|6942.98|0
1612513500000|2021-02-05 08:25:00|6961.91|6961.91|6957.22|6957.22|6964.78|6964.78|6953.17|6953.17|0
1612513800000|2021-02-05 08:30:00|6957.53|6957.53|6958.21|6958.21|6974.85|6974.85|6954.62|6954.62|0
1612514100000|2021-02-05 08:35:00|6956.41|6956.41|6950.84|6950.84|6963.89|6963.89|6950.84|6950.84|0
1612514400000|2021-02-05 08:40:00|6952.64|6952.64|6961.63|6961.63|6961.63|6961.63|6952.64|6952.64|0
1612514700000|2021-02-05 08:45:00|6961.81|6961.81|6967.09|6967.09|6974.72|6974.72|6961.81|6961.81|0
1612515000000|2021-02-05 08:50:00|6967.4|6967.4|6968.83|6968.83|6973.06|6973.06|6964.98|6964.98|0
1612515300000|2021-02-05 08:55:00|6974.23|6974.23|6956.24|6956.24|6974.23|6974.23|6954.44|6954.44|0
1612515600000|2021-02-05 09:00:00|6956.47|6956.47|6950.2|6950.2|6956.47|6956.47|6941.71|6941.71|0
1612515900000|2021-02-05 09:05:00|6949.67|6949.67|6956.26|6956.26|6957.18|6957.18|6948.19|6948.19|0
1612516200000|2021-02-05 09:10:00|6956.58|6956.58|6960.39|6960.39|6961.98|6961.98|6955.59|6955.59|0
1612516500000|2021-02-05 09:15:00|6962.18|6962.18|6959.07|6959.07|6965.78|6965.78|6959.07|6959.07|0
1612516800000|2021-02-05 09:20:00|6958.76|6958.76|6957.95|6957.95|6959.93|6959.93|6954.18|6954.18|0
1612517100000|2021-02-05 09:25:00|6956.16|6956.16|6950.94|6950.94|6956.16|6956.16|6950.76|6950.76|0
1612517400000|2021-02-05 09:30:00|6950.59|6950.59|6955.98|6955.98|6955.98|6955.98|6946.99|6946.99|0
1612517700000|2021-02-05 09:35:00|6954.19|6954.19|6930.48|6930.48|6954.19|6954.19|6930.48|6930.48|0
1612518000000|2021-02-05 09:40:00|6926.89|6926.89|6937.05|6937.05|6937.05|6937.05|6926.57|6926.57|0
1612518300000|2021-02-05 09:45:00|6938.85|6938.85|6940.65|6940.65|6942.8|6942.8|6938.85|6938.85|0
1612518600000|2021-02-05 09:50:00|6938.85|6938.85|6947.85|6947.85|6949.64|6949.64|6937.05|6937.05|0
1612518900000|2021-02-05 09:55:00|6951.44|6951.44|6942.45|6942.45|6951.44|6951.44|6942.45|6942.45|0
1612519200000|2021-02-05 10:00:00|6937.05|6937.05|6936.07|6936.07|6937.05|6937.05|6936.07|6936.07|0
1612519500000|2021-02-05 10:05:00|6937.87|6937.87|6938.04|6938.04|6939.84|6939.84|6934.45|6934.45|0
1612519800000|2021-02-05 10:10:00|6937.55|6937.55|6946.1|6946.1|6946.73|6946.73|6937.55|6937.55|0
1612520100000|2021-02-05 10:15:00|6945.92|6945.92|6937.29|6937.29|6946.6|6946.6|6937.29|6937.29|0
1612520400000|2021-02-05 10:20:00|6940.89|6940.89|6943.81|6943.81|6947.41|6947.41|6940.89|6940.89|0
1612520700000|2021-02-05 10:25:00|6944.12|6944.12|6946.11|6946.11|6947.72|6947.72|6944.12|6944.12|0
1612521000000|2021-02-05 10:30:00|6945.62|6945.62|6939.08|6939.08|6947.42|6947.42|6939.08|6939.08|0
1612521300000|2021-02-05 10:35:00|6940.88|6940.88|6967.96|6967.96|6967.96|6967.96|6938.23|6938.23|0
1612521600000|2021-02-05 10:40:00|6969.75|6969.75|6980.85|6980.85|6982.65|6982.65|6966.16|6966.16|0
1612521900000|2021-02-05 10:45:00|6982.65|6982.65|6988.24|6988.24|6998.84|6998.84|6980.85|6980.85|0
1612522200000|2021-02-05 10:50:00|6986.44|6986.44|6989.37|6989.37|6991.53|6991.53|6986.44|6986.44|0
1612522500000|2021-02-05 10:55:00|6987.57|6987.57|6988.72|6988.72|6995.91|6995.91|6987.37|6987.37|0
1612522800000|2021-02-05 11:00:00|6986.92|6986.92|6994.44|6994.44|7001.63|7001.63|6986.92|6986.92|0
1612523100000|2021-02-05 11:05:00|6992.64|6992.64|6989.36|6989.36|6994.44|6994.44|6989.04|6989.04|0
1612523400000|2021-02-05 11:10:00|6989.85|6989.85|6984.64|6984.64|6989.85|6989.85|6978.74|6978.74|0
1612523700000|2021-02-05 11:15:00|6982.84|6982.84|6986.44|6986.44|6988.24|6988.24|6982.84|6982.84|0
1612524000000|2021-02-05 11:20:00|6982.84|6982.84|6982.84|6982.84|6982.84|6982.84|6982.84|6982.84|0
1612524300000|2021-02-05 11:25:00|6983.52|6983.52|6976.33|6976.33|6983.52|6983.52|6976.33|6976.33|0
1612524600000|2021-02-05 11:30:00|6977.27|6977.27|6960.4|6960.4|6977.27|6977.27|6960.08|6960.08|0
1612524900000|2021-02-05 11:35:00|6958.6|6958.6|6962.45|6962.45|6962.45|6962.45|6952.75|6952.75|0
1612525200000|2021-02-05 11:40:00|6964.25|6964.25|6965.19|6965.19|6965.19|6965.19|6964.25|6964.25|0
1612525500000|2021-02-05 11:45:00|6965.69|6965.69|6962.17|6962.17|6966.85|6966.85|6962.17|6962.17|0
1612525800000|2021-02-05 11:50:00|6963.97|6963.97|6961.18|6961.18|6965.77|6965.77|6961.18|6961.18|0
1612526100000|2021-02-05 11:55:00|6962.09|6962.09|6947.24|6947.24|6962.58|6962.58|6947.24|6947.24|0
1612526400000|2021-02-05 12:00:00|6949.04|6949.04|6944.28|6944.28|6956.87|6956.87|6944.28|6944.28|0
1612526700000|2021-02-05 12:05:00|6944.05|6944.05|6943.6|6943.6|6946.03|6946.03|6942.25|6942.25|0
1612527000000|2021-02-05 12:10:00|6938.2|6938.2|6942.74|6942.74|6942.74|6942.74|6934.61|6934.61|0
1612527300000|2021-02-05 12:15:00|6948.14|6948.14|6953.54|6953.54|6955.34|6955.34|6947.96|6947.96|0
1612527600000|2021-02-05 12:20:00|6949.94|6949.94|6951.97|6951.97|6952.6|6952.6|6948.14|6948.14|0
1612527900000|2021-02-05 12:25:00|6953.77|6953.77|6956.34|6956.34|6962.63|6962.63|6953.77|6953.77|0
1612528200000|2021-02-05 12:30:00|6956.65|6956.65|6958.82|6958.82|6961.11|6961.11|6953.69|6953.69|0
1612528500000|2021-02-05 12:35:00|6960.62|6960.62|6957.74|6957.74|6960.93|6960.93|6956.53|6956.53|0
1612528800000|2021-02-05 12:40:00|6957.29|6957.29|6950.33|6950.33|6957.29|6957.29|6949.69|6949.69|0
1612529100000|2021-02-05 12:45:00|6950.82|6950.82|6949.37|6949.37|6951.17|6951.17|6945.78|6945.78|0
1612529400000|2021-02-05 12:50:00|6951.17|6951.17|6950.68|6950.68|6951.17|6951.17|6944.62|6944.62|0
1612529700000|2021-02-05 12:55:00|6950.19|6950.19|6947.52|6947.52|6951.99|6951.99|6947.34|6947.34|0
1612530000000|2021-02-05 13:00:00|6945.73|6945.73|6932.29|6932.29|6945.73|6945.73|6932.29|6932.29|0
1612530300000|2021-02-05 13:05:00|6932.6|6932.6|6927.87|6927.87|6932.6|6932.6|6924.59|6924.59|0
1612530600000|2021-02-05 13:10:00|6927.56|6927.56|6927.74|6927.74|6931.33|6931.33|6925.94|6925.94|0
1612530900000|2021-02-05 13:15:00|6925.94|6925.94|6923.46|6923.46|6929.03|6929.03|6922.48|6922.48|0
1612531200000|2021-02-05 13:20:00|6924.09|6924.09|6934.66|6934.66|6934.66|6934.66|6924.09|6924.09|0
1612531500000|2021-02-05 13:25:00|6935.01|6935.01|6939.26|6939.26|6939.26|6939.26|6934.52|6934.52|0
1612531800000|2021-02-05 13:30:00|6933.87|6933.87|6915.85|6915.85|6933.87|6933.87|6912.25|6912.25|0
1612532100000|2021-02-05 13:35:00|6919.45|6919.45|6921.25|6921.25|6923.04|6923.04|6915.85|6915.85|0
1612532400000|2021-02-05 13:40:00|6912.25|6912.25|6912.75|6912.75|6914.05|6914.05|6910.45|6910.45|0
1612532700000|2021-02-05 13:45:00|6916.35|6916.35|6919.31|6919.31|6919.31|6919.31|6911.44|6911.44|0
1612533000000|2021-02-05 13:50:00|6921.11|6921.11|6932.93|6932.93|6933.24|6933.24|6921.11|6921.11|0
1612533300000|2021-02-05 13:55:00|6931.13|6931.13|6918.4|6918.4|6931.13|6931.13|6918.4|6918.4|0
1612533600000|2021-02-05 14:00:00|6920.2|6920.2|6905.53|6905.53|6920.38|6920.38|6905.53|6905.53|0
1612533900000|2021-02-05 14:05:00|6905.71|6905.71|6915.93|6915.93|6915.93|6915.93|6905.48|6905.48|0
1612534200000|2021-02-05 14:10:00|6921.32|6921.32|6928.13|6928.13|6932.57|6932.57|6921.32|6921.32|0
1612534500000|2021-02-05 14:15:00|6927.81|6927.81|6929.66|6929.66|6930.74|6930.74|6926.1|6926.1|0
1612534800000|2021-02-05 14:20:00|6927.86|6927.86|6929|6929|6936.86|6936.86|6926.06|6926.06|0
1612535100000|2021-02-05 14:25:00|6930.8|6930.8|6932.91|6932.91|6937|6937|6927.2|6927.2|0
1612535400000|2021-02-05 14:30:00|6938.31|6938.31|6955.69|6955.69|6955.69|6955.69|6936.02|6936.02|0
1612535700000|2021-02-05 14:35:00|6953.89|6953.89|6927.14|6927.14|6955.69|6955.69|6927.14|6927.14|0
1612536000000|2021-02-05 14:40:00|6925.34|6925.34|6937.98|6937.98|6945.8|6945.8|6925.34|6925.34|0
1612536300000|2021-02-05 14:45:00|6941.58|6941.58|6946.66|6946.66|6954.17|6954.17|6941.58|6941.58|0
1612536600000|2021-02-05 14:50:00|6944.86|6944.86|6943.56|6943.56|6960.56|6960.56|6943.56|6943.56|0
1612536900000|2021-02-05 14:55:00|6941.77|6941.77|6919.36|6919.36|6941.77|6941.77|6915.76|6915.76|0
1612537200000|2021-02-05 15:00:00|6917.56|6917.56|6899.93|6899.93|6919.36|6919.36|6898.13|6898.13|0
1612537500000|2021-02-05 15:05:00|6898.13|6898.13|6912.97|6912.97|6912.97|6912.97|6897.95|6897.95|0
1612537800000|2021-02-05 15:10:00|6914.77|6914.77|6904.22|6904.22|6915.86|6915.86|6899.67|6899.67|0
1612538100000|2021-02-05 15:15:00|6902.42|6902.42|6885.82|6885.82|6902.42|6902.42|6885.82|6885.82|0
1612538400000|2021-02-05 15:20:00|6887.62|6887.62|6890.64|6890.64|6894.41|6894.41|6886.9|6886.9|0
1612538700000|2021-02-05 15:25:00|6891.32|6891.32|6909.66|6909.66|6911.68|6911.68|6889.29|6889.29|0
1612539000000|2021-02-05 15:30:00|6913.25|6913.25|6926.62|6926.62|6929.8|6929.8|6913.25|6913.25|0
1612539300000|2021-02-05 15:35:00|6926.8|6926.8|6931.12|6931.12|6932.92|6932.92|6926.8|6926.8|0
1612539600000|2021-02-05 15:40:00|6927.53|6927.53|6931.12|6931.12|6933.14|6933.14|6922.66|6922.66|0
1612539900000|2021-02-05 15:45:00|6932.92|6932.92|6943.9|6943.9|6943.9|6943.9|6931.12|6931.12|0
1612540200000|2021-02-05 15:50:00|6940.31|6940.31|6943.51|6943.51|6945.79|6945.79|6939.1|6939.1|0
1612540500000|2021-02-05 15:55:00|6943.06|6943.06|6946.98|6946.98|6949.95|6949.95|6939.46|6939.46|0
1612540800000|2021-02-05 16:00:00|6948.78|6948.78|6937.9|6937.9|6950.57|6950.57|6935.79|6935.79|0
1612541100000|2021-02-05 16:05:00|6936.1|6936.1|6927.29|6927.29|6939.88|6939.88|6927.29|6927.29|0
1612541400000|2021-02-05 16:10:00|6927.6|6927.6|6926.37|6926.37|6929.84|6929.84|6923.33|6923.33|0
1612541700000|2021-02-05 16:15:00|6924.57|6924.57|6919.17|6919.17|6927.08|6927.08|6919.17|6919.17|0
1612542000000|2021-02-05 16:20:00|6917.37|6917.37|6920.21|6920.21|6926.96|6926.96|6915.18|6915.18|0
1612542300000|2021-02-05 16:25:00|6919.75|6919.75|6915.44|6915.44|6925.15|6925.15|6906.72|6906.72|0
1612772100000|2021-02-08 08:15:00|6947.92|6947.92|6970.1|6970.1|6976.71|6976.71|6947.92|6947.92|0
1612772400000|2021-02-08 08:20:00|6975.5|6975.5|6994.75|6994.75|7005.9|7005.9|6975.32|6975.32|0
1612772700000|2021-02-08 08:25:00|6994.29|6994.29|6998.03|6998.03|7001.62|7001.62|6994.11|6994.11|0
1612773000000|2021-02-08 08:30:00|6999.65|6999.65|6997.72|6997.72|7003.47|7003.47|6994.25|6994.25|0
1612773300000|2021-02-08 08:35:00|6995.92|6995.92|6973.39|6973.39|6995.92|6995.92|6973.39|6973.39|0
1612773600000|2021-02-08 08:40:00|6969.79|6969.79|6968.66|6968.66|6978.78|6978.78|6968.66|6968.66|0
1612773900000|2021-02-08 08:45:00|6968.03|6968.03|6963.67|6963.67|6968.16|6968.16|6963.22|6963.22|0
1612774200000|2021-02-08 08:50:00|6961.87|6961.87|6962.91|6962.91|6963.26|6963.26|6956.38|6956.38|0
1612774500000|2021-02-08 08:55:00|6961.11|6961.11|6955.79|6955.79|6961.11|6961.11|6949.13|6949.13|0
1612774800000|2021-02-08 09:00:00|6956.28|6956.28|6952.32|6952.32|6962.17|6962.17|6952.32|6952.32|0
1612775100000|2021-02-08 09:05:00|6952.14|6952.14|6955.46|6955.46|6959.19|6959.19|6951.65|6951.65|0
1612775400000|2021-02-08 09:10:00|6955.77|6955.77|6952.98|6952.98|6956.58|6956.58|6952.17|6952.17|0
1612775700000|2021-02-08 09:15:00|6951.18|6951.18|6944.89|6944.89|6951.18|6951.18|6944.76|6944.76|0
1612776000000|2021-02-08 09:20:00|6943.1|6943.1|6952.94|6952.94|6952.94|6952.94|6942.15|6942.15|0
1612776300000|2021-02-08 09:25:00|6953.57|6953.57|6948|6948|6953.89|6953.89|6944.4|6944.4|0
1612776600000|2021-02-08 09:30:00|6946.2|6946.2|6950.97|6950.97|6950.97|6950.97|6940.49|6940.49|0
1612776900000|2021-02-08 09:35:00|6950.74|6950.74|6948.49|6948.49|6950.74|6950.74|6948.49|6948.49|0
1612777200000|2021-02-08 09:40:00|6948.66|6948.66|6943.27|6943.27|6948.66|6948.66|6941.47|6941.47|0
1612777500000|2021-02-08 09:45:00|6945.07|6945.07|6948.66|6948.66|6948.66|6948.66|6941.47|6941.47|0
1612777800000|2021-02-08 09:50:00|6946.86|6946.86|6952.89|6952.89|6953.35|6953.35|6946.24|6946.24|0
1612778100000|2021-02-08 09:55:00|6951.09|6951.09|6954.06|6954.06|6954.06|6954.06|6949.3|6949.3|0
1612778400000|2021-02-08 10:00:00|6955.86|6955.86|6950.96|6950.96|6957.66|6957.66|6948.67|6948.67|0
1612778700000|2021-02-08 10:05:00|6949.16|6949.16|6946.51|6946.51|6949.16|6949.16|6944.08|6944.08|0
1612779000000|2021-02-08 10:10:00|6948.31|6948.31|6947.82|6947.82|6949.62|6949.62|6947.82|6947.82|0
1612779300000|2021-02-08 10:15:00|6946.02|6946.02|6948.31|6948.31|6948.31|6948.31|6946.02|6946.02|0
1612779600000|2021-02-08 10:20:00|6946.51|6946.51|6946.97|6946.97|6946.97|6946.97|6946.51|6946.51|0
1612779900000|2021-02-08 10:25:00|6948.76|6948.76|6952.54|6952.54|6952.99|6952.99|6948.76|6948.76|0
1612780200000|2021-02-08 10:30:00|6954.34|6954.34|6954.57|6954.57|6956.37|6956.37|6952.77|6952.77|0
1612780500000|2021-02-08 10:35:00|6956.37|6956.37|6958.16|6958.16|6958.16|6958.16|6956.37|6956.37|0
1612780800000|2021-02-08 10:40:00|6959.96|6959.96|6956.91|6956.91|6959.96|6959.96|6956.37|6956.37|0
1612781100000|2021-02-08 10:45:00|6957.4|6957.4|6966.58|6966.58|6968.15|6968.15|6957.4|6957.4|0
1612781400000|2021-02-08 10:50:00|6973.77|6973.77|6971.35|6971.35|6975.89|6975.89|6970.8|6970.8|0
1612781700000|2021-02-08 10:55:00|6974.94|6974.94|6974.94|6974.94|6974.94|6974.94|6974.94|6974.94|0
1612782000000|2021-02-08 11:00:00|6975.57|6975.57|6987.21|6987.21|6990.81|6990.81|6975.57|6975.57|0
1612782300000|2021-02-08 11:05:00|6989.01|6989.01|7000.97|7000.97|7001.29|7001.29|6989.01|6989.01|0
1612782600000|2021-02-08 11:10:00|7002.77|7002.77|6992.29|6992.29|7004.88|7004.88|6988.69|6988.69|0
1612782900000|2021-02-08 11:15:00|6990.49|6990.49|7000.2|7000.2|7003.09|7003.09|6990.49|6990.49|0
1612783200000|2021-02-08 11:20:00|7002|7002|6995.26|6995.26|7002|7002|6995.26|6995.26|0
1612783500000|2021-02-08 11:25:00|6995.57|6995.57|6995.93|6995.93|6999.84|6999.84|6995.57|6995.57|0
1612783800000|2021-02-08 11:30:00|6997.72|6997.72|7004.29|7004.29|7006.72|7006.72|6997.72|6997.72|0
1612784100000|2021-02-08 11:35:00|7006.09|7006.09|7006.09|7006.09|7007.89|7007.89|7004.29|7004.29|0
1612784400000|2021-02-08 11:40:00|7007.89|7007.89|7002.45|7002.45|7007.89|7007.89|7000.65|7000.65|0
1612784700000|2021-02-08 11:45:00|7004.25|7004.25|7004.38|7004.38|7004.38|7004.38|7004.07|7004.07|0
1612785000000|2021-02-08 11:50:00|7006.18|7006.18|7007.81|7007.81|7013.2|7013.2|7006.01|7006.01|0
1612785300000|2021-02-08 11:55:00|7006.01|7006.01|7009.92|7009.92|7013.52|7013.52|7006.01|7006.01|0
1612785600000|2021-02-08 12:00:00|7004.52|7004.52|7002.35|7002.35|7004.52|7004.52|7002.35|7002.35|0
1612785900000|2021-02-08 12:05:00|7000.56|7000.56|6994.84|6994.84|7002.04|7002.04|6994.84|6994.84|0
1612786200000|2021-02-08 12:10:00|6994.62|6994.62|6994.62|6994.62|6994.62|6994.62|6994.62|6994.62|0
1612786500000|2021-02-08 12:15:00|6996.42|6996.42|6998.03|6998.03|6998.03|6998.03|6992.82|6992.82|0
1612786800000|2021-02-08 12:20:00|6999.83|6999.83|6997.35|6997.35|6999.83|6999.83|6994.43|6994.43|0
1612787100000|2021-02-08 12:25:00|6996.86|6996.86|6992.09|6992.09|6996.86|6996.86|6989.66|6989.66|0
1612787400000|2021-02-08 12:30:00|6990.29|6990.29|6994.16|6994.16|6995.96|6995.96|6990.29|6990.29|0
1612787700000|2021-02-08 12:35:00|6995.96|6995.96|6998.24|6998.24|6998.24|6998.24|6992.67|6992.67|0
1612788000000|2021-02-08 12:40:00|6996.76|6996.76|6997.3|6997.3|6997.3|6997.3|6994.2|6994.2|0
1612788300000|2021-02-08 12:45:00|6993.7|6993.7|6997.84|6997.84|6997.84|6997.84|6992.22|6992.22|0
1612788600000|2021-02-08 12:50:00|6998.34|6998.34|6994.2|6994.2|6998.34|6998.34|6992.57|6992.57|0
1612788900000|2021-02-08 12:55:00|6994.51|6994.51|6995.63|6995.63|6998.88|6998.88|6994.51|6994.51|0
1612789200000|2021-02-08 13:00:00|6995.46|6995.46|6996.08|6996.08|6997.88|6997.88|6995.46|6995.46|0
1612789500000|2021-02-08 13:05:00|6997.88|6997.88|7004.64|7004.64|7004.64|7004.64|6997.88|6997.88|0
1612789800000|2021-02-08 13:10:00|7008.24|7008.24|7019.03|7019.03|7021.14|7021.14|7008.24|7008.24|0
1612790100000|2021-02-08 13:15:00|7024.43|7024.43|7023.94|7023.94|7026.23|7026.23|7020.83|7020.83|0
1612790400000|2021-02-08 13:20:00|7025.73|7025.73|7023.27|7023.27|7026.54|7026.54|7020.96|7020.96|0
1612790700000|2021-02-08 13:25:00|7019.67|7019.67|7022.81|7022.81|7022.81|7022.81|7019.67|7019.67|0
1612791000000|2021-02-08 13:30:00|7024.61|7024.61|7025.42|7025.42|7027.22|7027.22|7023.13|7023.13|0
1612791300000|2021-02-08 13:35:00|7023.62|7023.62|7027.8|7027.8|7027.8|7027.8|7023.62|7023.62|0
1612791600000|2021-02-08 13:40:00|7029.6|7029.6|7023.76|7023.76|7029.6|7029.6|7019.98|7019.98|0
1612791900000|2021-02-08 13:45:00|7024.07|7024.07|7030.95|7030.95|7030.95|7030.95|7024.07|7024.07|0
1612792200000|2021-02-08 13:50:00|7032.75|7032.75|7030.2|7030.2|7032.98|7032.98|7029.15|7029.15|0
1612792500000|2021-02-08 13:55:00|7031.99|7031.99|7029.02|7029.02|7031.99|7031.99|7024.48|7024.48|0
1612792800000|2021-02-08 14:00:00|7029.34|7029.34|7029.34|7029.34|7029.34|7029.34|7027.54|7027.54|0
1612793100000|2021-02-08 14:05:00|7029.65|7029.65|7031.45|7031.45|7031.45|7031.45|7027.85|7027.85|0
1612793400000|2021-02-08 14:10:00|7029.65|7029.65|7036.35|7036.35|7041.75|7041.75|7027.85|7027.85|0
1612793700000|2021-02-08 14:15:00|7038.15|7038.15|7033.21|7033.21|7038.78|7038.78|7031.41|7031.41|0
1612794000000|2021-02-08 14:20:00|7035.01|7035.01|7037.16|7037.16|7040.4|7040.4|7035.01|7035.01|0
1612794300000|2021-02-08 14:25:00|7035.36|7035.36|7032.97|7032.97|7035.36|7035.36|7030.77|7030.77|0
1612794600000|2021-02-08 14:30:00|7033.34|7033.34|7051.07|7051.07|7060.7|7060.7|7033.34|7033.34|0
1612794900000|2021-02-08 14:35:00|7049.27|7049.27|7044.54|7044.54|7052.87|7052.87|7042.74|7042.74|0
1612795200000|2021-02-08 14:40:00|7042.74|7042.74|7032.57|7032.57|7045.84|7045.84|7032.57|7032.57|0
1612795500000|2021-02-08 14:45:00|7034.37|7034.37|7025.91|7025.91|7037.96|7037.96|7022.31|7022.31|0
1612795800000|2021-02-08 14:50:00|7027.71|7027.71|7039.01|7039.01|7042.1|7042.1|7027.71|7027.71|0
1612796100000|2021-02-08 14:55:00|7038.51|7038.51|7034.37|7034.37|7043.36|7043.36|7032.57|7032.57|0
1612796400000|2021-02-08 15:00:00|7033.87|7033.87|7041.11|7041.11|7044.03|7044.03|7024.88|7024.88|0
1612796700000|2021-02-08 15:05:00|7041.43|7041.43|7025.64|7025.64|7041.66|7041.66|7023.49|7023.49|0
1612797000000|2021-02-08 15:10:00|7022.04|7022.04|7005.13|7005.13|7022.04|7022.04|6999.73|6999.73|0
1612797300000|2021-02-08 15:15:00|7006.93|7006.93|7004.99|7004.99|7006.93|7006.93|6999.73|6999.73|0
1612797600000|2021-02-08 15:20:00|7003.19|7003.19|6988.94|6988.94|7006.93|7006.93|6988.94|6988.94|0
1612797900000|2021-02-08 15:25:00|6988.44|6988.44|6990.37|6990.37|7000.04|7000.04|6987.95|6987.95|0
1612798200000|2021-02-08 15:30:00|6990.82|6990.82|6986.82|6986.82|6992.85|6992.85|6979.63|6979.63|0
1612798500000|2021-02-08 15:35:00|6985.02|6985.02|6983.85|6983.85|6985.02|6985.02|6978.46|6978.46|0
1612798800000|2021-02-08 15:40:00|6985.65|6985.65|6997.62|6997.62|7002.47|7002.47|6985.65|6985.65|0
1612799100000|2021-02-08 15:45:00|6995.82|6995.82|6997.62|6997.62|7001.21|7001.21|6995.82|6995.82|0
1612799400000|2021-02-08 15:50:00|6994.02|6994.02|6991.99|6991.99|6994.02|6994.02|6988.17|6988.17|0
1612799700000|2021-02-08 15:55:00|6992.31|6992.31|6993.48|6993.48|6994.92|6994.92|6990.19|6990.19|0
1612800000000|2021-02-08 16:00:00|6989.88|6989.88|6988.03|6988.03|6993.79|6993.79|6984.48|6984.48|0
1612800300000|2021-02-08 16:05:00|6984.43|6984.43|6985.05|6985.05|6986.85|6986.85|6976.05|6976.05|0
1612800600000|2021-02-08 16:10:00|6983.25|6983.25|6974.34|6974.34|6983.56|6983.56|6973.85|6973.85|0
1612800900000|2021-02-08 16:15:00|6973.85|6973.85|6971.86|6971.86|6978.02|6978.02|6970.19|6970.19|0
1612801200000|2021-02-08 16:20:00|6971.54|6971.54|6972.58|6972.58|6975|6975|6971.23|6971.23|0
1612801500000|2021-02-08 16:25:00|6970.78|6970.78|6957.78|6957.78|6973.25|6973.25|6953.56|6953.56|0
1612858500000|2021-02-09 08:15:00|6898.04|6898.04|6890.31|6890.31|6908.3|6908.3|6884.91|6884.91|0
1612858800000|2021-02-09 08:20:00|6893.91|6893.91|6899.73|6899.73|6899.73|6899.73|6885.88|6885.88|0
1612859100000|2021-02-09 08:25:00|6901.53|6901.53|6910.52|6910.52|6910.52|6910.52|6894.33|6894.33|0
1612859400000|2021-02-09 08:30:00|6906.92|6906.92|6905.25|6905.25|6914.25|6914.25|6900.22|6900.22|0
1612859700000|2021-02-09 08:35:00|6903.45|6903.45|6901.07|6901.07|6906.15|6906.15|6898.41|6898.41|0
1612860000000|2021-02-09 08:40:00|6901.56|6901.56|6907.09|6907.09|6908.89|6908.89|6901.56|6901.56|0
1612860300000|2021-02-09 08:45:00|6905.29|6905.29|6911.05|6911.05|6911.36|6911.36|6902.87|6902.87|0
1612860600000|2021-02-09 08:50:00|6910.52|6910.52|6896.68|6896.68|6911.07|6911.07|6896.68|6896.68|0
1612860900000|2021-02-09 08:55:00|6902.08|6902.08|6904.42|6904.42|6905.67|6905.67|6899.02|6899.02|0
1612861200000|2021-02-09 09:00:00|6903.79|6903.79|6894.83|6894.83|6903.79|6903.79|6891.23|6891.23|0
1612861500000|2021-02-09 09:05:00|6896.63|6896.63|6876.89|6876.89|6896.63|6896.63|6873.29|6873.29|0
1612861800000|2021-02-09 09:10:00|6876.71|6876.71|6888.13|6888.13|6888.13|6888.13|6876.71|6876.71|0
1612862100000|2021-02-09 09:15:00|6889.93|6889.93|6875.05|6875.05|6889.93|6889.93|6875.05|6875.05|0
1612862400000|2021-02-09 09:20:00|6875.36|6875.36|6876.53|6876.53|6876.53|6876.53|6869.65|6869.65|0
1612862700000|2021-02-09 09:25:00|6878.33|6878.33|6877.92|6877.92|6878.33|6878.33|6871.14|6871.14|0
1612863000000|2021-02-09 09:30:00|6878.41|6878.41|6867.91|6867.91|6879.53|6879.53|6866.7|6866.7|0
1612863300000|2021-02-09 09:35:00|6868.22|6868.22|6862.2|6862.2|6870.02|6870.02|6862.2|6862.2|0
1612863600000|2021-02-09 09:40:00|6860.4|6860.4|6863.68|6863.68|6863.68|6863.68|6858.6|6858.6|0
1612863900000|2021-02-09 09:45:00|6860.08|6860.08|6867.78|6867.78|6867.78|6867.78|6860.08|6860.08|0
1612864200000|2021-02-09 09:50:00|6868.31|6868.31|6884.46|6884.46|6884.46|6884.46|6868.31|6868.31|0
1612864500000|2021-02-09 09:55:00|6886.25|6886.25|6887.88|6887.88|6889.68|6889.68|6881.77|6881.77|0
1612864800000|2021-02-09 10:00:00|6888.37|6888.37|6888.88|6888.88|6891.04|6891.04|6885.65|6885.65|0
1612865100000|2021-02-09 10:05:00|6887.08|6887.08|6887.57|6887.57|6893.1|6893.1|6887.08|6887.08|0
1612865400000|2021-02-09 10:10:00|6888.25|6888.25|6894.88|6894.88|6895.21|6895.21|6887.88|6887.88|0
1612865700000|2021-02-09 10:15:00|6894.56|6894.56|6891.05|6891.05|6896.36|6896.36|6890.82|6890.82|0
1612866000000|2021-02-09 10:20:00|6890.86|6890.86|6901.78|6901.78|6910.65|6910.65|6890.86|6890.86|0
1612866300000|2021-02-09 10:25:00|6901.96|6901.96|6901.46|6901.46|6905.56|6905.56|6900.16|6900.16|0
1612866600000|2021-02-09 10:30:00|6903.26|6903.26|6904.43|6904.43|6908.35|6908.35|6902.95|6902.95|0
1612866900000|2021-02-09 10:35:00|6906.23|6906.23|6897.82|6897.82|6906.23|6906.23|6897.24|6897.24|0
1612867200000|2021-02-09 10:40:00|6894.22|6894.22|6889.14|6889.14|6894.22|6894.22|6888.82|6888.82|0
1612867500000|2021-02-09 10:45:00|6890.93|6890.93|6894.54|6894.54|6894.85|6894.85|6890.93|6890.93|0
1612867800000|2021-02-09 10:50:00|6896.34|6896.34|6903.04|6903.04|6903.04|6903.04|6896.16|6896.16|0
1612868100000|2021-02-09 10:55:00|6902.87|6902.87|6906.78|6906.78|6906.78|6906.78|6901.07|6901.07|0
1612868400000|2021-02-09 11:00:00|6904.98|6904.98|6901.49|6901.49|6905.71|6905.71|6901.13|6901.13|0
1612868700000|2021-02-09 11:05:00|6899.69|6899.69|6893.84|6893.84|6900.36|6900.36|6890.07|6890.07|0
1612869000000|2021-02-09 11:10:00|6895.64|6895.64|6892.36|6892.36|6895.64|6895.64|6892.04|6892.04|0
1612869300000|2021-02-09 11:15:00|6891.9|6891.9|6886.47|6886.47|6891.9|6891.9|6886.47|6886.47|0
1612869600000|2021-02-09 11:20:00|6886.29|6886.29|6893.11|6893.11|6894.73|6894.73|6886.11|6886.11|0
1612869900000|2021-02-09 11:25:00|6887.71|6887.71|6889.51|6889.51|6889.51|6889.51|6887.71|6887.71|0
1612870200000|2021-02-09 11:30:00|6889.83|6889.83|6904.67|6904.67|6906.47|6906.47|6889.83|6889.83|0
1612870500000|2021-02-09 11:35:00|6905.12|6905.12|6913.03|6913.03|6915.06|6915.06|6902.46|6902.46|0
1612870800000|2021-02-09 11:40:00|6913.21|6913.21|6920.27|6920.27|6923.87|6923.87|6911.09|6911.09|0
1612871100000|2021-02-09 11:45:00|6920.05|6920.05|6910.34|6910.34|6921.84|6921.84|6910.34|6910.34|0
1612871400000|2021-02-09 11:50:00|6912.14|6912.14|6914.48|6914.48|6916.1|6916.1|6912.14|6912.14|0
1612871700000|2021-02-09 11:55:00|6916.27|6916.27|6916.27|6916.27|6916.27|6916.27|6916.27|6916.27|0
1612872000000|2021-02-09 12:00:00|6912.68|6912.68|6918.25|6918.25|6918.25|6918.25|6912.68|6912.68|0
1612872300000|2021-02-09 12:05:00|6918.02|6918.02|6934.53|6934.53|6936.33|6936.33|6916.22|6916.22|0
1612872600000|2021-02-09 12:10:00|6932.73|6932.73|6939.57|6939.57|6944.83|6944.83|6932.24|6932.24|0
1612872900000|2021-02-09 12:15:00|6939.34|6939.34|6951.49|6951.49|6958.68|6958.68|6937.54|6937.54|0
1612873200000|2021-02-09 12:20:00|6958.68|6958.68|6976.84|6976.84|6976.84|6976.84|6955.08|6955.08|0
1612873500000|2021-02-09 12:25:00|6976.52|6976.52|6982.6|6982.6|6987.32|6987.32|6974.73|6974.73|0
1612873800000|2021-02-09 12:30:00|6980.8|6980.8|6985.08|6985.08|6995.2|6995.2|6980.8|6980.8|0
1612874100000|2021-02-09 12:35:00|6986.88|6986.88|7001.18|7001.18|7004.78|7004.78|6981.71|6981.71|0
1612874400000|2021-02-09 12:40:00|6999.38|6999.38|6999.81|6999.81|7005.4|7005.4|6992.18|6992.18|0
1612874700000|2021-02-09 12:45:00|6998.01|6998.01|7010.35|7010.35|7010.35|7010.35|6989.03|6989.03|0
1612875000000|2021-02-09 12:50:00|7012.15|7012.15|7010.98|7010.98|7015.75|7015.75|7008.55|7008.55|0
1612875300000|2021-02-09 12:55:00|7012.78|7012.78|7005.18|7005.18|7012.78|7012.78|6996.41|6996.41|0
1612875600000|2021-02-09 13:00:00|7008.78|7008.78|7002.26|7002.26|7010.58|7010.58|7000.46|7000.46|0
1612875900000|2021-02-09 13:05:00|7002.75|7002.75|7002.48|7002.48|7008.24|7008.24|7000.68|7000.68|0
1612876200000|2021-02-09 13:10:00|7000.68|7000.68|6998.54|6998.54|7002.79|7002.79|6996.74|6996.74|0
1612876500000|2021-02-09 13:15:00|6998.86|6998.86|7002.06|7002.06|7006.38|7006.38|6998.5|6998.5|0
1612876800000|2021-02-09 13:20:00|7000.27|7000.27|7017.43|7017.43|7017.43|7017.43|7000.27|7000.27|0
1612877100000|2021-02-09 13:25:00|7015.63|7015.63|7014.55|7014.55|7017.43|7017.43|7014.37|7014.37|0
1612877400000|2021-02-09 13:30:00|7018.15|7018.15|7019.72|7019.72|7021.75|7021.75|7014.32|7014.32|0
1612877700000|2021-02-09 13:35:00|7017.92|7017.92|7021.03|7021.03|7021.03|7021.03|7014.32|7014.32|0
1612878000000|2021-02-09 13:40:00|7021.97|7021.97|7045.36|7045.36|7048.64|7048.64|7021.97|7021.97|0
1612878300000|2021-02-09 13:45:00|7043.56|7043.56|7055.2|7055.2|7057|7057|7041.76|7041.76|0
1612878600000|2021-02-09 13:50:00|7053.4|7053.4|7047.7|7047.7|7055.2|7055.2|7047.7|7047.7|0
1612878900000|2021-02-09 13:55:00|7047.88|7047.88|7048.51|7048.51|7050.03|7050.03|7047.74|7047.74|0
1612879200000|2021-02-09 14:00:00|7050.31|7050.31|7063.79|7063.79|7065.82|7065.82|7050.31|7050.31|0
1612879500000|2021-02-09 14:05:00|7067.39|7067.39|7048.86|7048.86|7079.98|7079.98|7046.66|7046.66|0
1612879800000|2021-02-09 14:10:00|7048.37|7048.37|7056.29|7056.29|7058.08|7058.08|7044.77|7044.77|0
1612880100000|2021-02-09 14:15:00|7056.91|7056.91|7065.77|7065.77|7067.39|7067.39|7056.91|7056.91|0
1612880400000|2021-02-09 14:20:00|7071.17|7071.17|7068.38|7068.38|7071.98|7071.98|7068.38|7068.38|0
1612880700000|2021-02-09 14:25:00|7064.78|7064.78|7061.86|7061.86|7071.98|7071.98|7056.46|7056.46|0
1612881000000|2021-02-09 14:30:00|7058.26|7058.26|7040.58|7040.58|7058.26|7058.26|7040.58|7040.58|0
1612881300000|2021-02-09 14:35:00|7042.38|7042.38|7038.47|7038.47|7054.66|7054.66|7037.84|7037.84|0
1612881600000|2021-02-09 14:40:00|7038.02|7038.02|7033.56|7033.56|7038.92|7038.92|7031.72|7031.72|0
1612881900000|2021-02-09 14:45:00|7035.36|7035.36|7037.43|7037.43|7042.87|7042.87|7030.05|7030.05|0
1612882200000|2021-02-09 14:50:00|7039.23|7039.23|7033.6|7033.6|7039.23|7039.23|7031.4|7031.4|0
1612882500000|2021-02-09 14:55:00|7033.42|7033.42|7030.59|7030.59|7035.67|7035.67|7028.48|7028.48|0
1612882800000|2021-02-09 15:00:00|7028.79|7028.79|7008.65|7008.65|7028.79|7028.79|7008.51|7008.51|0
1612883100000|2021-02-09 15:05:00|7008.16|7008.16|7020.61|7020.61|7022.06|7022.06|7002.44|7002.44|0
1612883400000|2021-02-09 15:10:00|7021.1|7021.1|7014.67|7014.67|7026.5|7026.5|7014.67|7014.67|0
1612883700000|2021-02-09 15:15:00|7014.36|7014.36|7014.27|7014.27|7021.55|7021.55|7014.04|7014.04|0
1612884000000|2021-02-09 15:20:00|7016.07|7016.07|7012.74|7012.74|7019.94|7019.94|7012.74|7012.74|0
1612884300000|2021-02-09 15:25:00|7012.25|7012.25|7008.75|7008.75|7012.25|7012.25|7004.84|7004.84|0
1612884600000|2021-02-09 15:30:00|7009.06|7009.06|7004.34|7004.34|7009.06|7009.06|7003.67|7003.67|0
1612884900000|2021-02-09 15:35:00|7002.54|7002.54|6999.25|6999.25|7002.54|7002.54|6998.94|6998.94|0
1612885200000|2021-02-09 15:40:00|6999.57|6999.57|7003.53|7003.53|7004.65|7004.65|6998.13|6998.13|0
1612885500000|2021-02-09 15:45:00|7001.73|7001.73|7014.99|7014.99|7015.45|7015.45|7001.73|7001.73|0
1612885800000|2021-02-09 15:50:00|7013.19|7013.19|7002.26|7002.26|7013.68|7013.68|7002.26|7002.26|0
1612886100000|2021-02-09 15:55:00|7002.62|7002.62|7003.74|7003.74|7007.57|7007.57|7002.26|7002.26|0
1612886400000|2021-02-09 16:00:00|7004.29|7004.29|7000.38|7000.38|7004.97|7004.97|6998.09|6998.09|0
1612886700000|2021-02-09 16:05:00|7000.69|7000.69|6989.97|6989.97|7000.92|7000.92|6985.32|6985.32|0
1612887000000|2021-02-09 16:10:00|6988.17|6988.17|6994.72|6994.72|6996.75|6996.75|6983.09|6983.09|0
1612887300000|2021-02-09 16:15:00|6994.41|6994.41|6994.17|6994.17|6996.52|6996.52|6988.78|6988.78|0
1612887600000|2021-02-09 16:20:00|6994.4|6994.4|7003.48|7003.48|7005.28|7005.28|6994.4|6994.4|0
1612887900000|2021-02-09 16:25:00|7003.85|7003.85|7018.18|7018.18|7021.78|7021.78|7001.68|7001.68|0
1612944900000|2021-02-10 08:15:00|7015.25|7015.25|7019.75|7019.75|7024.6|7024.6|7013.46|7013.46|0
1612945200000|2021-02-10 08:20:00|7019.44|7019.44|7033.73|7033.73|7044.52|7044.52|7019.44|7019.44|0
1612945500000|2021-02-10 08:25:00|7040.93|7040.93|7011.34|7011.34|7042.72|7042.72|7009.87|7009.87|0
1612945800000|2021-02-10 08:30:00|7010.71|7010.71|6978.27|6978.27|7010.71|7010.71|6970.44|6970.44|0
1612946100000|2021-02-10 08:35:00|6978.45|6978.45|6993.38|6993.38|6993.38|6993.38|6978.45|6978.45|0
1612946400000|2021-02-10 08:40:00|6995.18|6995.18|6988.34|6988.34|6995.18|6995.18|6987.98|6987.98|0
1612946700000|2021-02-10 08:45:00|6986.54|6986.54|6999.71|6999.71|6999.71|6999.71|6984.56|6984.56|0
1612947000000|2021-02-10 08:50:00|6996.12|6996.12|7009.83|7009.83|7009.83|7009.83|6990.72|6990.72|0
1612947300000|2021-02-10 08:55:00|7009.52|7009.52|7013.49|7013.49|7018.84|7018.84|7008.04|7008.04|0
1612947600000|2021-02-10 09:00:00|7011.69|7011.69|7010.57|7010.57|7014.35|7014.35|7010.57|7010.57|0
1612947900000|2021-02-10 09:05:00|7012.37|7012.37|6995.86|6995.86|7014.17|7014.17|6995.86|6995.86|0
1612948200000|2021-02-10 09:10:00|6995.69|6995.69|6994.83|6994.83|6995.69|6995.69|6991.91|6991.91|0
1612948500000|2021-02-10 09:15:00|6994.51|6994.51|6999.34|6999.34|6999.83|6999.83|6989.97|6989.97|0
1612948800000|2021-02-10 09:20:00|6993.94|6993.94|6993.94|6993.94|6994.43|6994.43|6985.12|6985.12|0
1612949100000|2021-02-10 09:25:00|6990.34|6990.34|6996.37|6996.37|6996.37|6996.37|6981.98|6981.98|0
1612949400000|2021-02-10 09:30:00|6994.57|6994.57|6997.57|6997.57|6997.94|6997.94|6988.94|6988.94|0
1612949700000|2021-02-10 09:35:00|6999.37|6999.37|7010.97|7010.97|7010.97|7010.97|6999.37|6999.37|0
1612950000000|2021-02-10 09:40:00|7009.17|7009.17|7014.08|7014.08|7014.25|7014.25|7007.19|7007.19|0
1612950300000|2021-02-10 09:45:00|7012.28|7012.28|7015.02|7015.02|7016.82|7016.82|7010.48|7010.48|0
1612950600000|2021-02-10 09:50:00|7014.71|7014.71|7028.73|7028.73|7028.73|7028.73|7012.91|7012.91|0
1612950900000|2021-02-10 09:55:00|7029.05|7029.05|7029.82|7029.82|7032.33|7032.33|7026.31|7026.31|0
1612951200000|2021-02-10 10:00:00|7024.42|7024.42|7022.62|7022.62|7026.22|7026.22|7019.02|7019.02|0
1612951500000|2021-02-10 10:05:00|7024.42|7024.42|7022.17|7022.17|7024.42|7024.42|7018.79|7018.79|0
1612951800000|2021-02-10 10:10:00|7022.79|7022.79|7016.41|7016.41|7023.25|7023.25|7016.41|7016.41|0
1612952100000|2021-02-10 10:15:00|7012.82|7012.82|7018.57|7018.57|7018.57|7018.57|7010.84|7010.84|0
1612952400000|2021-02-10 10:20:00|7020.37|7020.37|7021.62|7021.62|7022.17|7022.17|7019.82|7019.82|0
1612952700000|2021-02-10 10:25:00|7018.03|7018.03|7019.02|7019.02|7019.02|7019.02|7015.91|7015.91|0
1612953000000|2021-02-10 10:30:00|7020.82|7020.82|7013.94|7013.94|7020.82|7020.82|7013.89|7013.89|0
1612953300000|2021-02-10 10:35:00|7015.74|7015.74|7015.74|7015.74|7017.54|7017.54|7015.74|7015.74|0
1612953600000|2021-02-10 10:40:00|7019.34|7019.34|7020.82|7020.82|7028.33|7028.33|7019.34|7019.34|0
1612953900000|2021-02-10 10:45:00|7020.64|7020.64|7017.05|7017.05|7020.64|7020.64|7013.45|7013.45|0
1612954200000|2021-02-10 10:50:00|7013.45|7013.45|7010.66|7010.66|7013.45|7013.45|7008.05|7008.05|0
1612954500000|2021-02-10 10:55:00|7014.25|7014.25|7019.95|7019.95|7024.36|7024.36|7014.25|7014.25|0
1612954800000|2021-02-10 11:00:00|7019.77|7019.77|7024.17|7024.17|7024.17|7024.17|7017.97|7017.97|0
1612955100000|2021-02-10 11:05:00|7018.78|7018.78|7027.28|7027.28|7029.08|7029.08|7018.28|7018.28|0
1612955400000|2021-02-10 11:10:00|7025.48|7025.48|7018.46|7018.46|7027.28|7027.28|7018.46|7018.46|0
1612955700000|2021-02-10 11:15:00|7020.26|7020.26|7019.27|7019.27|7022.41|7022.41|7018.46|7018.46|0
1612956000000|2021-02-10 11:20:00|7017.47|7017.47|7010.76|7010.76|7018.14|7018.14|7010.76|7010.76|0
1612956300000|2021-02-10 11:25:00|7012.56|7012.56|7011.58|7011.58|7014.36|7014.36|7011.58|7011.58|0
1612956600000|2021-02-10 11:30:00|7009.78|7009.78|7008.39|7008.39|7009.78|7009.78|7004.79|7004.79|0
1612956900000|2021-02-10 11:35:00|7008.88|7008.88|7002.54|7002.54|7008.88|7008.88|7002.54|7002.54|0
1612957200000|2021-02-10 11:40:00|7002.36|7002.36|6999.98|6999.98|7002.36|7002.36|6998.18|6998.18|0
1612957500000|2021-02-10 11:45:00|6998.18|6998.18|6994.09|6994.09|6998.18|6998.18|6993.92|6993.92|0
1612957800000|2021-02-10 11:50:00|6995.89|6995.89|7002.6|7002.6|7002.6|7002.6|6993.6|6993.6|0
1612958100000|2021-02-10 11:55:00|7000.8|7000.8|7003.45|7003.45|7005.88|7005.88|6998.23|6998.23|0
1612958400000|2021-02-10 12:00:00|7001.65|7001.65|7001.47|7001.47|7001.65|7001.65|7001.47|7001.47|0
1612958700000|2021-02-10 12:05:00|7001.28|7001.28|7003.88|7003.88|7004.02|7004.02|7000.11|7000.11|0
1612959000000|2021-02-10 12:10:00|7002.08|7002.08|7003.6|7003.6|7003.82|7003.82|7001.71|7001.71|0
1612959300000|2021-02-10 12:15:00|7003.82|7003.82|6999.1|6999.1|7004.63|7004.63|6997.3|6997.3|0
1612959600000|2021-02-10 12:20:00|6998.92|6998.92|6993.21|6993.21|6999.86|6999.86|6993.21|6993.21|0
1612959900000|2021-02-10 12:25:00|6993.39|6993.39|6992.5|6992.5|6993.76|6993.76|6991.51|6991.51|0
1612960200000|2021-02-10 12:30:00|6988.9|6988.9|6985.08|6985.08|6988.9|6988.9|6979.68|6979.68|0
1612960500000|2021-02-10 12:35:00|6985.26|6985.26|6989.26|6989.26|6989.48|6989.48|6985.2|6985.2|0
1612960800000|2021-02-10 12:40:00|6989.48|6989.48|6989.4|6989.4|6989.48|6989.48|6980.67|6980.67|0
1612961100000|2021-02-10 12:45:00|6989.58|6989.58|6975.05|6975.05|6990.12|6990.12|6974.91|6974.91|0
1612961400000|2021-02-10 12:50:00|6974.82|6974.82|6963.25|6963.25|6974.82|6974.82|6962.94|6962.94|0
1612961700000|2021-02-10 12:55:00|6963.08|6963.08|6968.3|6968.3|6970.37|6970.37|6963.08|6963.08|0
1612962000000|2021-02-10 13:00:00|6967.98|6967.98|6967.36|6967.36|6968.52|6968.52|6964.38|6964.38|0
1612962300000|2021-02-10 13:05:00|6967.85|6967.85|6961.48|6961.48|6967.85|6967.85|6958.87|6958.87|0
1612962600000|2021-02-10 13:10:00|6959.68|6959.68|6968.41|6968.41|6968.41|6968.41|6959.5|6959.5|0
1612962900000|2021-02-10 13:15:00|6968.72|6968.72|6970.56|6970.56|6972.55|6972.55|6968.72|6968.72|0
1612963200000|2021-02-10 13:20:00|6970.38|6970.38|6964.99|6964.99|6973.76|6973.76|6964.68|6964.68|0
1612963500000|2021-02-10 13:25:00|6965.35|6965.35|6964.36|6964.36|6967.6|6967.6|6963.32|6963.32|0
1612963800000|2021-02-10 13:30:00|6966.16|6966.16|6978.48|6978.48|6978.48|6978.48|6966.16|6966.16|0
1612964100000|2021-02-10 13:35:00|6976.68|6976.68|6971.48|6971.48|6976.86|6976.86|6971.25|6971.25|0
1612964400000|2021-02-10 13:40:00|6969.68|6969.68|6960.91|6960.91|6969.68|6969.68|6958.89|6958.89|0
1612964700000|2021-02-10 13:45:00|6957.31|6957.31|6964.2|6964.2|6966.31|6966.31|6953.72|6953.72|0
1612965000000|2021-02-10 13:50:00|6965.99|6965.99|6974.04|6974.04|6974.04|6974.04|6965.99|6965.99|0
1612965300000|2021-02-10 13:55:00|6974.21|6974.21|6974.44|6974.44|6974.44|6974.44|6967.2|6967.2|0
1612965600000|2021-02-10 14:00:00|6972.64|6972.64|6970.46|6970.46|6972.83|6972.83|6962.52|6962.52|0
1612965900000|2021-02-10 14:05:00|6970.63|6970.63|6981.56|6981.56|6981.74|6981.74|6970.5|6970.5|0
1612966200000|2021-02-10 14:10:00|6983.36|6983.36|6982.88|6982.88|6983.59|6983.59|6976.39|6976.39|0
1612966500000|2021-02-10 14:15:00|6979.28|6979.28|6984.09|6984.09|6984.9|6984.9|6978.82|6978.82|0
1612966800000|2021-02-10 14:20:00|6987.69|6987.69|6995.14|6995.14|6995.14|6995.14|6986.69|6986.69|0
1612967100000|2021-02-10 14:25:00|6996.94|6996.94|7002.83|7002.83|7004.63|7004.63|6991.54|6991.54|0
1612967400000|2021-02-10 14:30:00|7001.03|7001.03|6994.97|6994.97|7004.49|7004.49|6994.97|6994.97|0
1612967700000|2021-02-10 14:35:00|6996.77|6996.77|6992.54|6992.54|7002.16|7002.16|6992.54|6992.54|0
1612968000000|2021-02-10 14:40:00|7001.53|7001.53|7006.32|7006.32|7008.73|7008.73|6999.73|6999.73|0
1612968300000|2021-02-10 14:45:00|7004.52|7004.52|7007.64|7007.64|7009.6|7009.6|7004.52|7004.52|0
1612968600000|2021-02-10 14:50:00|7007.87|7007.87|7005.14|7005.14|7011.69|7011.69|7002.21|7002.21|0
1612968900000|2021-02-10 14:55:00|7005.31|7005.31|7007.21|7007.21|7012.06|7012.06|7004.86|7004.86|0
1612969200000|2021-02-10 15:00:00|7007.38|7007.38|7011.11|7011.11|7013.09|7013.09|7007.2|7007.2|0
1612969500000|2021-02-10 15:05:00|7009.31|7009.31|7018.22|7018.22|7019.65|7019.65|7009.31|7009.31|0
1612969800000|2021-02-10 15:10:00|7018.4|7018.4|7021.51|7021.51|7034.59|7034.59|7017.91|7017.91|0
1612970100000|2021-02-10 15:15:00|7028.7|7028.7|7038.6|7038.6|7043.09|7043.09|7028.7|7028.7|0
1612970400000|2021-02-10 15:20:00|7036.8|7036.8|7012.25|7012.25|7036.8|7036.8|7003.02|7003.02|0
1612970700000|2021-02-10 15:25:00|7010.45|7010.45|6988.83|6988.83|7010.45|7010.45|6988.83|6988.83|0
1612971000000|2021-02-10 15:30:00|6983.44|6983.44|6968|6968|6985.91|6985.91|6968|6968|0
1612971300000|2021-02-10 15:35:00|6967.82|6967.82|6969.24|6969.24|6979.63|6979.63|6967.27|6967.27|0
1612971600000|2021-02-10 15:40:00|6969.07|6969.07|6930.81|6930.81|6969.07|6969.07|6925.96|6925.96|0
1612971900000|2021-02-10 15:45:00|6930.63|6930.63|6945.74|6945.74|6952.71|6952.71|6919.43|6919.43|0
1612972200000|2021-02-10 15:50:00|6942.14|6942.14|6952.76|6952.76|6956.36|6956.36|6940.34|6940.34|0
1612972500000|2021-02-10 15:55:00|6950.96|6950.96|6975.64|6975.64|6975.64|6975.64|6945.56|6945.56|0
1612972800000|2021-02-10 16:00:00|6972.05|6972.05|6964.49|6964.49|6978.16|6978.16|6964.49|6964.49|0
1612973100000|2021-02-10 16:05:00|6957.29|6957.29|6959|6959|6964.8|6964.8|6953.2|6953.2|0
1612973400000|2021-02-10 16:10:00|6967.99|6967.99|6966.15|6966.15|6972.98|6972.98|6960.8|6960.8|0
1612973700000|2021-02-10 16:15:00|6965.92|6965.92|6963.74|6963.74|6969.57|6969.57|6960.4|6960.4|0
1612974000000|2021-02-10 16:20:00|6961.94|6961.94|6962.24|6962.24|6966.02|6966.02|6959.96|6959.96|0
1612974300000|2021-02-10 16:25:00|6964.04|6964.04|6980.84|6980.84|6981.19|6981.19|6953.75|6953.75|0
1613031300000|2021-02-11 08:15:00|6993.99|6993.99|6996.78|6996.78|6997.76|6997.76|6988.6|6988.6|0
1613031600000|2021-02-11 08:20:00|6994.98|6994.98|6994.81|6994.81|7000.21|7000.21|6989.41|6989.41|0
1613031900000|2021-02-11 08:25:00|6995.3|6995.3|6994.47|6994.47|7003.63|7003.63|6981.87|6981.87|0
1613032200000|2021-02-11 08:30:00|6999.86|6999.86|7023.86|7023.86|7023.86|7023.86|6999.86|6999.86|0
1613032500000|2021-02-11 08:35:00|7018.46|7018.46|7016.66|7016.66|7018.46|7018.46|7016.66|7016.66|0
1613032800000|2021-02-11 08:40:00|7009.47|7009.47|7022.1|7022.1|7023.9|7023.9|7004.4|7004.4|0
1613033100000|2021-02-11 08:45:00|7021.12|7021.12|7026.02|7026.02|7026.02|7026.02|7016.54|7016.54|0
1613033400000|2021-02-11 08:50:00|7022.43|7022.43|7039.91|7039.91|7041.71|7041.71|7022.43|7022.43|0
1613033700000|2021-02-11 08:55:00|7041.71|7041.71|7044.19|7044.19|7051.07|7051.07|7035.77|7035.77|0
1613034000000|2021-02-11 09:00:00|7043.88|7043.88|7031.86|7031.86|7043.88|7043.88|7031.86|7031.86|0
1613034300000|2021-02-11 09:05:00|7039.05|7039.05|7040.85|7040.85|7040.85|7040.85|7035.46|7035.46|0
1613034600000|2021-02-11 09:10:00|7037.25|7037.25|7040.67|7040.67|7040.85|7040.85|7028.26|7028.26|0
1613034900000|2021-02-11 09:15:00|7040.14|7040.14|7039.33|7039.33|7041.13|7041.13|7033.93|7033.93|0
1613035200000|2021-02-11 09:20:00|7042.92|7042.92|7041.13|7041.13|7044.72|7044.72|7028.53|7028.53|0
1613035500000|2021-02-11 09:25:00|7037.53|7037.53|7033.74|7033.74|7037.53|7037.53|7031.63|7031.63|0
1613035800000|2021-02-11 09:30:00|7030.14|7030.14|7018.07|7018.07|7030.35|7030.35|7018.07|7018.07|0
1613036100000|2021-02-11 09:35:00|7016.27|7016.27|7011.13|7011.13|7016.27|7016.27|7011.13|7011.13|0
1613036400000|2021-02-11 09:40:00|7009.33|7009.33|7011.49|7011.49|7015.09|7015.09|7009.33|7009.33|0
1613036700000|2021-02-11 09:45:00|7012.12|7012.12|7008.27|7008.27|7014.01|7014.01|7004.67|7004.67|0
1613037000000|2021-02-11 09:50:00|7008.62|7008.62|7014.33|7014.33|7014.51|7014.51|7006.82|7006.82|0
1613037300000|2021-02-11 09:55:00|7019.73|7019.73|7018.78|7018.78|7019.73|7019.73|7017.93|7017.93|0
1613037600000|2021-02-11 10:00:00|7022.38|7022.38|7016.67|7016.67|7022.38|7022.38|7016.67|7016.67|0
1613037900000|2021-02-11 10:05:00|7016.49|7016.49|7027.82|7027.82|7028.31|7028.31|7016.49|7016.49|0
1613038200000|2021-02-11 10:10:00|7027.33|7027.33|7007.54|7007.54|7027.33|7027.33|7007.54|7007.54|0
1613038500000|2021-02-11 10:15:00|7007.18|7007.18|7013.21|7013.21|7013.21|7013.21|7001.78|7001.78|0
1613038800000|2021-02-11 10:20:00|7015.01|7015.01|7008.18|7008.18|7015.01|7015.01|7006.2|7006.2|0
1613039100000|2021-02-11 10:25:00|7007.95|7007.95|7002.19|7002.19|7008.5|7008.5|6997.74|6997.74|0
1613039400000|2021-02-11 10:30:00|7002.5|7002.5|7011.38|7011.38|7011.38|7011.38|7001.96|7001.96|0
1613039700000|2021-02-11 10:35:00|7010.85|7010.85|7008.55|7008.55|7010.85|7010.85|7005.27|7005.27|0
1613040000000|2021-02-11 10:40:00|7008.23|7008.23|7007.32|7007.32|7008.77|7008.77|7006.61|7006.61|0
1613040300000|2021-02-11 10:45:00|7007.14|7007.14|6994.06|6994.06|7010.74|7010.74|6994.06|6994.06|0
1613040600000|2021-02-11 10:50:00|6999.46|6999.46|7000.94|7000.94|7001.43|7001.43|6999.46|6999.46|0
1613040900000|2021-02-11 10:55:00|7000.76|7000.76|7005.63|7005.63|7009.94|7009.94|7000.76|7000.76|0
1613041200000|2021-02-11 11:00:00|7005|7005|7005.22|7005.22|7008.82|7008.82|7004.86|7004.86|0
1613041500000|2021-02-11 11:05:00|7008.82|7008.82|7006.16|7006.16|7012.69|7012.69|7006.16|7006.16|0
1613041800000|2021-02-11 11:10:00|7007.96|7007.96|7011.06|7011.06|7011.23|7011.23|7007.96|7007.96|0
1613042100000|2021-02-11 11:15:00|7011.55|7011.55|7024.5|7024.5|7024.5|7024.5|7010.07|7010.07|0
1613042400000|2021-02-11 11:20:00|7026.09|7026.09|7046.17|7046.17|7047.16|7047.16|7024.72|7024.72|0
1613042700000|2021-02-11 11:25:00|7044.38|7044.38|7038.43|7038.43|7046.49|7046.49|7038.43|7038.43|0
1613043000000|2021-02-11 11:30:00|7039.41|7039.41|7037.63|7037.63|7043.65|7043.65|7037.63|7037.63|0
1613043300000|2021-02-11 11:35:00|7039.42|7039.42|7035.56|7035.56|7039.42|7039.42|7035.56|7035.56|0
1613043600000|2021-02-11 11:40:00|7036.02|7036.02|7029.9|7029.9|7036.02|7036.02|7029.9|7029.9|0
1613043900000|2021-02-11 11:45:00|7030.53|7030.53|7037.89|7037.89|7037.89|7037.89|7025.13|7025.13|0
1613044200000|2021-02-11 11:50:00|7036.09|7036.09|7031.5|7031.5|7036.76|7036.76|7031.5|7031.5|0
1613044500000|2021-02-11 11:55:00|7035.1|7035.1|7035.77|7035.77|7038.37|7038.37|7030.37|7030.37|0
1613044800000|2021-02-11 12:00:00|7036.08|7036.08|7035.45|7035.45|7037.88|7037.88|7034.46|7034.46|0
1613045100000|2021-02-11 12:05:00|7036.07|7036.07|7028.61|7028.61|7036.25|7036.25|7028.61|7028.61|0
1613045400000|2021-02-11 12:10:00|7028.26|7028.26|7024.65|7024.65|7028.26|7028.26|7020.71|7020.71|0
1613045700000|2021-02-11 12:15:00|7024.34|7024.34|7027.97|7027.97|7031.4|7031.4|7023.35|7023.35|0
1613046000000|2021-02-11 12:20:00|7027.48|7027.48|7025.97|7025.97|7028.79|7028.79|7023.63|7023.63|0
1613046300000|2021-02-11 12:25:00|7026.42|7026.42|7032.21|7032.21|7032.39|7032.39|7026.42|7026.42|0
1613046600000|2021-02-11 12:30:00|7032.53|7032.53|7042.34|7042.34|7042.34|7042.34|7032.53|7032.53|0
1613046900000|2021-02-11 12:35:00|7042.65|7042.65|7039.37|7039.37|7043.46|7043.46|7030.69|7030.69|0
1613047200000|2021-02-11 12:40:00|7039.6|7039.6|7035.01|7035.01|7040.4|7040.4|7035.01|7035.01|0
1613047500000|2021-02-11 12:45:00|7038.6|7038.6|7034.56|7034.56|7038.6|7038.6|7034.56|7034.56|0
1613047800000|2021-02-11 12:50:00|7034.06|7034.06|7037.31|7037.31|7037.31|7037.31|7033.57|7033.57|0
1613048100000|2021-02-11 12:55:00|7037.62|7037.62|7039.23|7039.23|7043.2|7043.2|7037.62|7037.62|0
1613048400000|2021-02-11 13:00:00|7038.74|7038.74|7040.1|7040.1|7045.31|7045.31|7037.13|7037.13|0
1613048700000|2021-02-11 13:05:00|7034.7|7034.7|7032.9|7032.9|7034.7|7034.7|7029.31|7029.31|0
1613049000000|2021-02-11 13:10:00|7033.4|7033.4|7035.09|7035.09|7037.62|7037.62|7033.4|7033.4|0
1613049300000|2021-02-11 13:15:00|7038.69|7038.69|7037.47|7037.47|7040.45|7040.45|7036.71|7036.71|0
1613049600000|2021-02-11 13:20:00|7036.79|7036.79|7033.77|7033.77|7036.79|7036.79|7030|7030|0
1613049900000|2021-02-11 13:25:00|7035.57|7035.57|7037|7037|7039.29|7039.29|7034.04|7034.04|0
1613050200000|2021-02-11 13:30:00|7038.8|7038.8|7036.64|7036.64|7038.8|7038.8|7032.23|7032.23|0
1613050500000|2021-02-11 13:35:00|7034.85|7034.85|7030.93|7030.93|7035.66|7035.66|7030.26|7030.26|0
1613050800000|2021-02-11 13:40:00|7031.42|7031.42|7034.22|7034.22|7035.34|7035.34|7030.93|7030.93|0
1613051100000|2021-02-11 13:45:00|7033.73|7033.73|7047.62|7047.62|7047.62|7047.62|7033.1|7033.1|0
1613051400000|2021-02-11 13:50:00|7049.41|7049.41|7039.3|7039.3|7049.59|7049.59|7039.3|7039.3|0
1613051700000|2021-02-11 13:55:00|7039.79|7039.79|7042.64|7042.64|7042.64|7042.64|7036.12|7036.12|0
1613052000000|2021-02-11 14:00:00|7040.84|7040.84|7044.44|7044.44|7046.24|7046.24|7040.84|7040.84|0
1613052300000|2021-02-11 14:05:00|7042.64|7042.64|7037.73|7037.73|7043.62|7043.62|7037.73|7037.73|0
1613052600000|2021-02-11 14:10:00|7041.33|7041.33|7040.07|7040.07|7041.87|7041.87|7037.46|7037.46|0
1613052900000|2021-02-11 14:15:00|7039.84|7039.84|7035.41|7035.41|7039.84|7039.84|7033.61|7033.61|0
1613053200000|2021-02-11 14:20:00|7034.91|7034.91|7034.23|7034.23|7036.03|7036.03|7029.33|7029.33|0
1613053500000|2021-02-11 14:25:00|7034.41|7034.41|7044.6|7044.6|7044.6|7044.6|7032.12|7032.12|0
1613053800000|2021-02-11 14:30:00|7042.8|7042.8|7059.13|7059.13|7059.13|7059.13|7042.8|7042.8|0
1613054100000|2021-02-11 14:35:00|7058.64|7058.64|7062.83|7062.83|7068.23|7068.23|7047.53|7047.53|0
1613054400000|2021-02-11 14:40:00|7063.01|7063.01|7052.44|7052.44|7063.01|7063.01|7050.64|7050.64|0
1613054700000|2021-02-11 14:45:00|7052.12|7052.12|7065.35|7065.35|7069.62|7069.62|7052.12|7052.12|0
1613055000000|2021-02-11 14:50:00|7068.94|7068.94|7043.44|7043.44|7068.94|7068.94|7038.05|7038.05|0
1613055300000|2021-02-11 14:55:00|7045.24|7045.24|7048.8|7048.8|7054.87|7054.87|7045.24|7045.24|0
1613055600000|2021-02-11 15:00:00|7045.2|7045.2|7040.16|7040.16|7046.63|7046.63|7039.12|7039.12|0
1613055900000|2021-02-11 15:05:00|7038.36|7038.36|7043.58|7043.58|7047.18|7047.18|7034.76|7034.76|0
1613056200000|2021-02-11 15:10:00|7041.78|7041.78|7062.83|7062.83|7062.83|7062.83|7041.78|7041.78|0
1613056500000|2021-02-11 15:15:00|7063.32|7063.32|7088.39|7088.39|7088.39|7088.39|7063.32|7063.32|0
1613056800000|2021-02-11 15:20:00|7084.8|7084.8|7078.09|7078.09|7085.78|7085.78|7074.49|7074.49|0
1613057100000|2021-02-11 15:25:00|7085.29|7085.29|7101.12|7101.12|7104.72|7104.72|7083.49|7083.49|0
1613057400000|2021-02-11 15:30:00|7097.52|7097.52|7097.57|7097.57|7100|7100|7090.64|7090.64|0
1613057700000|2021-02-11 15:35:00|7099.37|7099.37|7090.95|7090.95|7101.97|7101.97|7090.95|7090.95|0
1613058000000|2021-02-11 15:40:00|7092.75|7092.75|7111.4|7111.4|7111.4|7111.4|7092.75|7092.75|0
1613058300000|2021-02-11 15:45:00|7113.2|7113.2|7111.72|7111.72|7124.31|7124.31|7108.12|7108.12|0
1613058600000|2021-02-11 15:50:00|7108.12|7108.12|7122.16|7122.16|7122.16|7122.16|7103.99|7103.99|0
1613058900000|2021-02-11 15:55:00|7121.98|7121.98|7106.37|7106.37|7125.95|7125.95|7106.07|7106.07|0
1613059200000|2021-02-11 16:00:00|7106.56|7106.56|7113.41|7113.41|7118.84|7118.84|7100.53|7100.53|0
1613059500000|2021-02-11 16:05:00|7108.01|7108.01|7111.13|7111.13|7118.65|7118.65|7107.95|7107.95|0
1613059800000|2021-02-11 16:10:00|7107.53|7107.53|7107.13|7107.13|7115.18|7115.18|7107.13|7107.13|0
1613060100000|2021-02-11 16:15:00|7108.44|7108.44|7096.07|7096.07|7108.75|7108.75|7090.13|7090.13|0
1613060400000|2021-02-11 16:20:00|7096.43|7096.43|7108.09|7108.09|7108.09|7108.09|7089.11|7089.11|0
1613060700000|2021-02-11 16:25:00|7106.29|7106.29|7098.19|7098.19|7106.78|7106.78|7093.47|7093.47|0
1613117700000|2021-02-12 08:15:00|7073|7073|7087.36|7087.36|7093.78|7093.78|7073|7073|0
1613118000000|2021-02-12 08:20:00|7085.11|7085.11|7073.65|7073.65|7085.11|7085.11|7068.83|7068.83|0
1613118300000|2021-02-12 08:25:00|7074|7074|7068.93|7068.93|7074|7074|7062.72|7062.72|0
1613118600000|2021-02-12 08:30:00|7069.24|7069.24|7076.85|7076.85|7076.85|7076.85|7063.71|7063.71|0
1613118900000|2021-02-12 08:35:00|7075.94|7075.94|7060.21|7060.21|7075.94|7075.94|7059.39|7059.39|0
1613119200000|2021-02-12 08:40:00|7059.72|7059.72|7033.14|7033.14|7063.32|7063.32|7029.55|7029.55|0
1613119500000|2021-02-12 08:45:00|7033.6|7033.6|7026.35|7026.35|7034.18|7034.18|7022.8|7022.8|0
1613119800000|2021-02-12 08:50:00|7020.96|7020.96|7041.77|7041.77|7043.45|7043.45|7020.96|7020.96|0
1613120100000|2021-02-12 08:55:00|7041.59|7041.59|7044.61|7044.61|7044.61|7044.61|7038.68|7038.68|0
1613120400000|2021-02-12 09:00:00|7044.43|7044.43|7051.6|7051.6|7053.89|7053.89|7044.43|7044.43|0
1613120700000|2021-02-12 09:05:00|7050.92|7050.92|7052.72|7052.72|7052.72|7052.72|7050.92|7050.92|0
1613121000000|2021-02-12 09:10:00|7050.92|7050.92|7042.92|7042.92|7050.92|7050.92|7042.92|7042.92|0
1613121300000|2021-02-12 09:15:00|7041.12|7041.12|7043.56|7043.56|7047.16|7047.16|7040.14|7040.14|0
1613121600000|2021-02-12 09:20:00|7043.24|7043.24|7040.49|7040.49|7047.51|7047.51|7040.14|7040.14|0
1613121900000|2021-02-12 09:25:00|7040.32|7040.32|7034.43|7034.43|7041.62|7041.62|7034.43|7034.43|0
1613122200000|2021-02-12 09:30:00|7034.74|7034.74|7034.13|7034.13|7037.73|7037.73|7032.33|7032.33|0
1613122500000|2021-02-12 09:35:00|7030.53|7030.53|7035.88|7035.88|7037.18|7037.18|7029.99|7029.99|0
1613122800000|2021-02-12 09:40:00|7032.28|7032.28|7034.09|7034.09|7037.68|7037.68|7032.28|7032.28|0
1613123100000|2021-02-12 09:45:00|7030.49|7030.49|7041.42|7041.42|7041.42|7041.42|7030.49|7030.49|0
1613123400000|2021-02-12 09:50:00|7041.6|7041.6|7054.51|7054.51|7054.51|7054.51|7041.6|7041.6|0
1613123700000|2021-02-12 09:55:00|7055.22|7055.22|7056.16|7056.16|7056.16|7056.16|7051.62|7051.62|0
1613124000000|2021-02-12 10:00:00|7052.56|7052.56|7047.35|7047.35|7052.75|7052.75|7047.35|7047.35|0
1613124300000|2021-02-12 10:05:00|7047|7047|7050.24|7050.24|7050.92|7050.92|7046.82|7046.82|0
1613124600000|2021-02-12 10:10:00|7050.6|7050.6|7049.36|7049.36|7050.6|7050.6|7047.01|7047.01|0
1613124900000|2021-02-12 10:15:00|7045.76|7045.76|7038.56|7038.56|7045.76|7045.76|7034.96|7034.96|0
1613125200000|2021-02-12 10:20:00|7040.36|7040.36|7042.79|7042.79|7042.79|7042.79|7040.36|7040.36|0
1613125500000|2021-02-12 10:25:00|7043.42|7043.42|7055.39|7055.39|7055.39|7055.39|7043.42|7043.42|0
1613125800000|2021-02-12 10:30:00|7053.59|7053.59|7051.97|7051.97|7055.57|7055.57|7051.97|7051.97|0
1613126100000|2021-02-12 10:35:00|7052.6|7052.6|7055.3|7055.3|7055.3|7055.3|7049.18|7049.18|0
1613126400000|2021-02-12 10:40:00|7054.98|7054.98|7047.97|7047.97|7054.98|7054.98|7047.79|7047.79|0
1613126700000|2021-02-12 10:45:00|7048.65|7048.65|7054.15|7054.15|7054.15|7054.15|7045.05|7045.05|0
1613127000000|2021-02-12 10:50:00|7053.66|7053.66|7044.66|7044.66|7055.46|7055.46|7042.86|7042.86|0
1613127300000|2021-02-12 10:55:00|7046.46|7046.46|7048.57|7048.57|7051.86|7051.86|7046.46|7046.46|0
1613127600000|2021-02-12 11:00:00|7046.78|7046.78|7039.62|7039.62|7046.78|7046.78|7037.78|7037.78|0
1613127900000|2021-02-12 11:05:00|7041.42|7041.42|7045.01|7045.01|7045.01|7045.01|7041.42|7041.42|0
1613128200000|2021-02-12 11:10:00|7050.41|7050.41|7049.87|7049.87|7052.21|7052.21|7049.87|7049.87|0
1613128500000|2021-02-12 11:15:00|7050.19|7050.19|7051.49|7051.49|7051.49|7051.49|7047.36|7047.36|0
1613128800000|2021-02-12 11:20:00|7051.31|7051.31|7042.1|7042.1|7051.31|7051.31|7042.1|7042.1|0
1613129100000|2021-02-12 11:25:00|7034.9|7034.9|7022.13|7022.13|7034.9|7034.9|7022.13|7022.13|0
1613129400000|2021-02-12 11:30:00|7021.5|7021.5|7031.67|7031.67|7031.67|7031.67|7021.5|7021.5|0
1613129700000|2021-02-12 11:35:00|7033.47|7033.47|7029.73|7029.73|7035.94|7035.94|7029.73|7029.73|0
1613130000000|2021-02-12 11:40:00|7027.93|7027.93|7027.93|7027.93|7033.33|7033.33|7027.93|7027.93|0
1613130300000|2021-02-12 11:45:00|7028.11|7028.11|7030.72|7030.72|7030.72|7030.72|7028.11|7028.11|0
1613130600000|2021-02-12 11:50:00|7030.22|7030.22|7037.78|7037.78|7037.78|7037.78|7030.22|7030.22|0
1613130900000|2021-02-12 11:55:00|7039.57|7039.57|7035.34|7035.34|7043.17|7043.17|7035.34|7035.34|0
1613131200000|2021-02-12 12:00:00|7037.14|7037.14|7040.24|7040.24|7047.93|7047.93|7037.14|7037.14|0
1613131500000|2021-02-12 12:05:00|7042.04|7042.04|7046.45|7046.45|7046.45|7046.45|7040.24|7040.24|0
1613131800000|2021-02-12 12:10:00|7044.66|7044.66|7044.66|7044.66|7044.66|7044.66|7044.66|7044.66|0
1613132100000|2021-02-12 12:15:00|7044.83|7044.83|7043.34|7043.34|7046.94|7046.94|7042.85|7042.85|0
1613132400000|2021-02-12 12:20:00|7045.14|7045.14|7046.12|7046.12|7047.92|7047.92|7043.34|7043.34|0
1613132700000|2021-02-12 12:25:00|7044.33|7044.33|7043.02|7043.02|7045.13|7045.13|7043.02|7043.02|0
1613133000000|2021-02-12 12:30:00|7043.37|7043.37|7042.39|7042.39|7043.37|7043.37|7042.39|7042.39|0
1613133300000|2021-02-12 12:35:00|7040.59|7040.59|7033.89|7033.89|7042.39|7042.39|7033.89|7033.89|0
1613133600000|2021-02-12 12:40:00|7032.09|7032.09|7033.71|7033.71|7035.69|7035.69|7030.29|7030.29|0
1613133900000|2021-02-12 12:45:00|7034.16|7034.16|7036.32|7036.32|7037.95|7037.95|7028.95|7028.95|0
1613134200000|2021-02-12 12:50:00|7034.52|7034.52|7029.62|7029.62|7035.96|7035.96|7029.62|7029.62|0
1613134500000|2021-02-12 12:55:00|7027.82|7027.82|7031.6|7031.6|7031.6|7031.6|7027.82|7027.82|0
1613134800000|2021-02-12 13:00:00|7031.42|7031.42|7038.62|7038.62|7038.62|7038.62|7031.42|7031.42|0
1613135100000|2021-02-12 13:05:00|7047.61|7047.61|7046.62|7046.62|7049.41|7049.41|7044.01|7044.01|0
1613135400000|2021-02-12 13:10:00|7043.02|7043.02|7043.02|7043.02|7043.02|7043.02|7043.02|7043.02|0
1613135700000|2021-02-12 13:15:00|7044.82|7044.82|7046.31|7046.31|7046.62|7046.62|7043.02|7043.02|0
1613136000000|2021-02-12 13:20:00|7042.71|7042.71|7044.14|7044.14|7044.14|7044.14|7042.34|7042.34|0
1613136300000|2021-02-12 13:25:00|7042.34|7042.34|7044.49|7044.49|7046.29|7046.29|7042.34|7042.34|0
1613136600000|2021-02-12 13:30:00|7046.29|7046.29|7039.1|7039.1|7046.29|7046.29|7037.3|7037.3|0
1613136900000|2021-02-12 13:35:00|7038.91|7038.91|7028.12|7028.12|7040.71|7040.71|7026.32|7026.32|0
1613137200000|2021-02-12 13:40:00|7029.92|7029.92|7032.89|7032.89|7034.82|7034.82|7028.12|7028.12|0
1613137500000|2021-02-12 13:45:00|7031.09|7031.09|7026.06|7026.06|7036.49|7036.49|7026.06|7026.06|0
1613137800000|2021-02-12 13:50:00|7026.37|7026.37|7016.35|7016.35|7028.94|7028.94|7016.35|7016.35|0
1613138100000|2021-02-12 13:55:00|7019.95|7019.95|7011.9|7011.9|7020.79|7020.79|7006.51|7006.51|0
1613138400000|2021-02-12 14:00:00|7013.7|7013.7|7015.82|7015.82|7017.61|7017.61|7012.22|7012.22|0
1613138700000|2021-02-12 14:05:00|7015.36|7015.36|7011.05|7011.05|7018.07|7018.07|7007.28|7007.28|0
1613139000000|2021-02-12 14:10:00|7011.23|7011.23|7013.78|7013.78|7014.01|7014.01|7008.12|7008.12|0
1613139300000|2021-02-12 14:15:00|7015.58|7015.58|7015.01|7015.01|7024|7024|7015.01|7015.01|0
1613139600000|2021-02-12 14:20:00|7018.6|7018.6|7019.06|7019.06|7026.26|7026.26|7018.6|7018.6|0
1613139900000|2021-02-12 14:25:00|7022.66|7022.66|7029.85|7029.85|7029.85|7029.85|7022.66|7022.66|0
1613140200000|2021-02-12 14:30:00|7030.39|7030.39|7034.16|7034.16|7034.16|7034.16|7025.17|7025.17|0
1613140500000|2021-02-12 14:35:00|7032.36|7032.36|7045.77|7045.77|7049.86|7049.86|7032.36|7032.36|0
1613140800000|2021-02-12 14:40:00|7054.77|7054.77|7061.78|7061.78|7063.58|7063.58|7053.95|7053.95|0
1613141100000|2021-02-12 14:45:00|7062.13|7062.13|7083.27|7083.27|7083.27|7083.27|7062.13|7062.13|0
1613141400000|2021-02-12 14:50:00|7086.87|7086.87|7089.07|7089.07|7094.15|7094.15|7075.36|7075.36|0
1613141700000|2021-02-12 14:55:00|7090.86|7090.86|7090.28|7090.28|7094.46|7094.46|7084.88|7084.88|0
1613142000000|2021-02-12 15:00:00|7088.48|7088.48|7090.46|7090.46|7091.77|7091.77|7075.22|7075.22|0
1613142300000|2021-02-12 15:05:00|7094.06|7094.06|7096.17|7096.17|7108.45|7108.45|7092.58|7092.58|0
1613142600000|2021-02-12 15:10:00|7094.38|7094.38|7101.17|7101.17|7101.17|7101.17|7093.52|7093.52|0
1613142900000|2021-02-12 15:15:00|7099.37|7099.37|7092.68|7092.68|7111.96|7111.96|7090.88|7090.88|0
1613143200000|2021-02-12 15:20:00|7094.48|7094.48|7115.14|7115.14|7121.28|7121.28|7094.48|7094.48|0
1613143500000|2021-02-12 15:25:00|7116.94|7116.94|7122.07|7122.07|7131.06|7131.06|7114.69|7114.69|0
1613143800000|2021-02-12 15:30:00|7125.67|7125.67|7123.88|7123.88|7127.48|7127.48|7115.07|7115.07|0
1613144100000|2021-02-12 15:35:00|7124.37|7124.37|7135.16|7135.16|7142.36|7142.36|7124.37|7124.37|0
1613144400000|2021-02-12 15:40:00|7138.76|7138.76|7136.12|7136.12|7147.76|7147.76|7128.92|7128.92|0
1613144700000|2021-02-12 15:45:00|7137.91|7137.91|7136.83|7136.83|7140.92|7140.92|7131.93|7131.93|0
1613145000000|2021-02-12 15:50:00|7137.15|7137.15|7144.7|7144.7|7144.7|7144.7|7135.7|7135.7|0
1613145300000|2021-02-12 15:55:00|7144.52|7144.52|7141.29|7141.29|7145.65|7145.65|7136.83|7136.83|0
1613145600000|2021-02-12 16:00:00|7143.09|7143.09|7137.15|7137.15|7143.09|7143.09|7133.6|7133.6|0
1613145900000|2021-02-12 16:05:00|7136.92|7136.92|7133.23|7133.23|7137.15|7137.15|7129.64|7129.64|0
1613146200000|2021-02-12 16:10:00|7135.03|7135.03|7139.8|7139.8|7142.23|7142.23|7135.03|7135.03|0
1613146500000|2021-02-12 16:15:00|7140.12|7140.12|7137.56|7137.56|7143.71|7143.71|7136.52|7136.52|0
1613146800000|2021-02-12 16:20:00|7135.76|7135.76|7140.08|7140.08|7143.68|7143.68|7130.36|7130.36|0
1613147100000|2021-02-12 16:25:00|7141.88|7141.88|7135.62|7135.62|7145.48|7145.48|7125.46|7125.46|0
1613376900000|2021-02-15 08:15:00|7200.27|7200.27|7199.58|7199.58|7220.59|7220.59|7188.04|7188.04|0
1613377200000|2021-02-15 08:20:00|7201.38|7201.38|7203.13|7203.13|7203.45|7203.45|7186.9|7186.9|0
1613377500000|2021-02-15 08:25:00|7204.93|7204.93|7198|7198|7205.11|7205.11|7183.61|7183.61|0
1613377800000|2021-02-15 08:30:00|7201.6|7201.6|7191.58|7191.58|7202.96|7202.96|7186.19|7186.19|0
1613378100000|2021-02-15 08:35:00|7195.18|7195.18|7199.54|7199.54|7199.54|7199.54|7188.57|7188.57|0
1613378400000|2021-02-15 08:40:00|7194.14|7194.14|7206.23|7206.23|7206.23|7206.23|7194.14|7194.14|0
1613378700000|2021-02-15 08:45:00|7209.83|7209.83|7221.29|7221.29|7223.23|7223.23|7208.03|7208.03|0
1613379000000|2021-02-15 08:50:00|7215.89|7215.89|7217.29|7217.29|7223.09|7223.09|7213.69|7213.69|0
1613379300000|2021-02-15 08:55:00|7219.09|7219.09|7207.04|7207.04|7219.09|7219.09|7202.9|7202.9|0
1613379600000|2021-02-15 09:00:00|7207.22|7207.22|7198.75|7198.75|7207.22|7207.22|7197.09|7197.09|0
1613379900000|2021-02-15 09:05:00|7191.56|7191.56|7189.93|7189.93|7193.36|7193.36|7187.96|7187.96|0
1613380200000|2021-02-15 09:10:00|7191.73|7191.73|7205.85|7205.85|7207.65|7207.65|7191.56|7191.56|0
1613380500000|2021-02-15 09:15:00|7207.65|7207.65|7206.93|7206.93|7210.71|7210.71|7205.32|7205.32|0
1613380800000|2021-02-15 09:20:00|7206.75|7206.75|7217.91|7217.91|7221.51|7221.51|7206.75|7206.75|0
1613381100000|2021-02-15 09:25:00|7217.55|7217.55|7219.53|7219.53|7223.13|7223.13|7217.55|7217.55|0
1613381400000|2021-02-15 09:30:00|7215.93|7215.93|7223.13|7223.13|7230.33|7230.33|7215.93|7215.93|0
1613381700000|2021-02-15 09:35:00|7224.93|7224.93|7227.22|7227.22|7229.02|7229.02|7223.62|7223.62|0
1613382000000|2021-02-15 09:40:00|7230.82|7230.82|7234.77|7234.77|7234.77|7234.77|7227.57|7227.57|0
1613382300000|2021-02-15 09:45:00|7235.08|7235.08|7235.08|7235.08|7236.88|7236.88|7231.49|7231.49|0
1613382600000|2021-02-15 09:50:00|7235.4|7235.4|7235.71|7235.71|7241.11|7241.11|7233.91|7233.91|0
1613382900000|2021-02-15 09:55:00|7233.91|7233.91|7233.74|7233.74|7234.36|7234.36|7231.94|7231.94|0
1613383200000|2021-02-15 10:00:00|7231.94|7231.94|7227.66|7227.66|7231.94|7231.94|7227.66|7227.66|0
1613383500000|2021-02-15 10:05:00|7229.46|7229.46|7224.4|7224.4|7230.6|7230.6|7224.4|7224.4|0
1613383800000|2021-02-15 10:10:00|7224.22|7224.22|7221.61|7221.61|7226.2|7226.2|7221.61|7221.61|0
1613384100000|2021-02-15 10:15:00|7223.41|7223.41|7233.35|7233.35|7233.35|7233.35|7222.15|7222.15|0
1613384400000|2021-02-15 10:20:00|7231.55|7231.55|7234.69|7234.69|7234.69|7234.69|7227.95|7227.95|0
1613384700000|2021-02-15 10:25:00|7236.49|7236.49|7239.78|7239.78|7241.57|7241.57|7236.49|7236.49|0
1613385000000|2021-02-15 10:30:00|7237.98|7237.98|7241.98|7241.98|7247.38|7247.38|7234.61|7234.61|0
1613385300000|2021-02-15 10:35:00|7240.18|7240.18|7240.18|7240.18|7247.38|7247.38|7240.18|7240.18|0
1613385600000|2021-02-15 10:40:00|7238.38|7238.38|7237.85|7237.85|7241.8|7241.8|7237.85|7237.85|0
1613385900000|2021-02-15 10:45:00|7236.05|7236.05|7227.37|7227.37|7236.05|7236.05|7227.37|7227.37|0
1613386200000|2021-02-15 10:50:00|7226.91|7226.91|7224.4|7224.4|7226.91|7226.91|7221.48|7221.48|0
1613386500000|2021-02-15 10:55:00|7220.8|7220.8|7223.58|7223.58|7225.38|7225.38|7220.8|7220.8|0
1613386800000|2021-02-15 11:00:00|7223.4|7223.4|7222.76|7222.76|7226.36|7226.36|7221.6|7221.6|0
1613387100000|2021-02-15 11:05:00|7228.16|7228.16|7235.04|7235.04|7236.84|7236.84|7227.85|7227.85|0
1613387400000|2021-02-15 11:10:00|7236.84|7236.84|7238.64|7238.64|7238.64|7238.64|7236.84|7236.84|0
1613387700000|2021-02-15 11:15:00|7242.24|7242.24|7253.03|7253.03|7253.03|7253.03|7242.24|7242.24|0
1613388000000|2021-02-15 11:20:00|7260.23|7260.23|7257.61|7257.61|7260.23|7260.23|7251.72|7251.72|0
1613388300000|2021-02-15 11:25:00|7259.41|7259.41|7257.2|7257.2|7259.41|7259.41|7255.4|7255.4|0
1613388600000|2021-02-15 11:30:00|7253.6|7253.6|7253.02|7253.02|7253.78|7253.78|7251.49|7251.49|0
1613388900000|2021-02-15 11:35:00|7254.82|7254.82|7254.46|7254.46|7256.62|7256.62|7251.23|7251.23|0
1613389200000|2021-02-15 11:40:00|7254.28|7254.28|7254.28|7254.28|7256.08|7256.08|7254.28|7254.28|0
1613389500000|2021-02-15 11:45:00|7250.68|7250.68|7257.3|7257.3|7257.3|7257.3|7250.68|7250.68|0
1613389800000|2021-02-15 11:50:00|7259.1|7259.1|7263.6|7263.6|7267.02|7267.02|7259.1|7259.1|0
1613390100000|2021-02-15 11:55:00|7265.4|7265.4|7271.43|7271.43|7271.43|7271.43|7265.4|7265.4|0
1613390400000|2021-02-15 12:00:00|7267.83|7267.83|7266.43|7266.43|7268.23|7268.23|7262.25|7262.25|0
1613390700000|2021-02-15 12:05:00|7265.94|7265.94|7254.76|7254.76|7266.26|7266.26|7252.78|7252.78|0
1613391000000|2021-02-15 12:10:00|7255.74|7255.74|7245.61|7245.61|7257.54|7257.54|7243.81|7243.81|0
1613391300000|2021-02-15 12:15:00|7247.41|7247.41|7249.53|7249.53|7249.53|7249.53|7247.41|7247.41|0
1613391600000|2021-02-15 12:20:00|7249.84|7249.84|7249.53|7249.53|7251.82|7251.82|7246.24|7246.24|0
1613391900000|2021-02-15 12:25:00|7248.99|7248.99|7252.59|7252.59|7252.59|7252.59|7247.19|7247.19|0
1613392200000|2021-02-15 12:30:00|7252.14|7252.14|7249.8|7249.8|7252.49|7252.49|7248.54|7248.54|0
1613392500000|2021-02-15 12:35:00|7251.6|7251.6|7258.31|7258.31|7258.8|7258.8|7249.8|7249.8|0
1613392800000|2021-02-15 12:40:00|7256.51|7256.51|7242.94|7242.94|7258.31|7258.31|7242.94|7242.94|0
1613393100000|2021-02-15 12:45:00|7244.74|7244.74|7236.95|7236.95|7246.85|7246.85|7235.37|7235.37|0
1613393400000|2021-02-15 12:50:00|7233.35|7233.35|7239.47|7239.47|7239.47|7239.47|7231.32|7231.32|0
1613393700000|2021-02-15 12:55:00|7241.27|7241.27|7242.78|7242.78|7246.38|7246.38|7241.27|7241.27|0
1613394000000|2021-02-15 13:00:00|7244.58|7244.58|7248.81|7248.81|7248.81|7248.81|7244.58|7244.58|0
1613394300000|2021-02-15 13:05:00|7254.2|7254.2|7252.26|7252.26|7257.66|7257.66|7252.26|7252.26|0
1613394600000|2021-02-15 13:10:00|7248.67|7248.67|7250.41|7250.41|7250.9|7250.9|7243.93|7243.93|0
1613394900000|2021-02-15 13:15:00|7249.92|7249.92|7259.37|7259.37|7259.37|7259.37|7249.24|7249.24|0
1613395200000|2021-02-15 13:20:00|7262.97|7262.97|7256.45|7256.45|7264.99|7264.99|7254.2|7254.2|0
1613395500000|2021-02-15 13:25:00|7256.91|7256.91|7257.61|7257.61|7257.61|7257.61|7250.34|7250.34|0
1613395800000|2021-02-15 13:30:00|7255.81|7255.81|7254.83|7254.83|7255.81|7255.81|7253.52|7253.52|0
1613396100000|2021-02-15 13:35:00|7253.03|7253.03|7243.73|7243.73|7254.83|7254.83|7243.73|7243.73|0
1613396400000|2021-02-15 13:40:00|7245.53|7245.53|7251.65|7251.65|7251.65|7251.65|7245.3|7245.3|0
1613396700000|2021-02-15 13:45:00|7248.05|7248.05|7249.71|7249.71|7250.97|7250.97|7246.92|7246.92|0
1613397000000|2021-02-15 13:50:00|7249.4|7249.4|7251.55|7251.55|7251.68|7251.68|7246.15|7246.15|0
1613397300000|2021-02-15 13:55:00|7251.86|7251.86|7248.9|7248.9|7252.18|7252.18|7247.1|7247.1|0
1613397600000|2021-02-15 14:00:00|7249.07|7249.07|7252.44|7252.44|7252.44|7252.44|7245.47|7245.47|0
1613397900000|2021-02-15 14:05:00|7252.62|7252.62|7246.59|7246.59|7252.62|7252.62|7244.79|7244.79|0
1613398200000|2021-02-15 14:10:00|7246.41|7246.41|7244.7|7244.7|7246.99|7246.99|7241.6|7241.6|0
1613398500000|2021-02-15 14:15:00|7242.9|7242.9|7242.68|7242.68|7242.9|7242.9|7240.25|7240.25|0
1613398800000|2021-02-15 14:20:00|7242.36|7242.36|7248.74|7248.74|7248.74|7248.74|7240.56|7240.56|0
1613399100000|2021-02-15 14:25:00|7248.93|7248.93|7232.33|7232.33|7249.29|7249.29|7230.49|7230.49|0
1613399400000|2021-02-15 14:30:00|7234.13|7234.13|7234.99|7234.99|7238.59|7238.59|7234.13|7234.13|0
1613399700000|2021-02-15 14:35:00|7234.68|7234.68|7230.48|7230.48|7234.68|7234.68|7230.16|7230.16|0
1613400000000|2021-02-15 14:40:00|7234.07|7234.07|7233.94|7233.94|7234.26|7234.26|7228.37|7228.37|0
1613400300000|2021-02-15 14:45:00|7239.34|7239.34|7237.77|7237.77|7241.14|7241.14|7233.94|7233.94|0
1613400600000|2021-02-15 14:50:00|7237.59|7237.59|7233.55|7233.55|7237.77|7237.77|7231.89|7231.89|0
1613400900000|2021-02-15 14:55:00|7231.75|7231.75|7229.58|7229.58|7235.47|7235.47|7229.58|7229.58|0
1613401200000|2021-02-15 15:00:00|7227.78|7227.78|7236.55|7236.55|7238.35|7238.35|7227.78|7227.78|0
1613401500000|2021-02-15 15:05:00|7234.75|7234.75|7227.69|7227.69|7235.2|7235.2|7227.69|7227.69|0
1613401800000|2021-02-15 15:10:00|7229.49|7229.49|7222.48|7222.48|7229.49|7229.49|7220.68|7220.68|0
1613402100000|2021-02-15 15:15:00|7222.79|7222.79|7233.22|7233.22|7235.16|7235.16|7222.57|7222.57|0
1613402400000|2021-02-15 15:20:00|7233.05|7233.05|7233.42|7233.42|7237.12|7237.12|7233.05|7233.05|0
1613402700000|2021-02-15 15:25:00|7232.93|7232.93|7243.95|7243.95|7243.95|7243.95|7232.75|7232.75|0
1613403000000|2021-02-15 15:30:00|7244.26|7244.26|7239.98|7239.98|7244.58|7244.58|7239.98|7239.98|0
1613403300000|2021-02-15 15:35:00|7240.21|7240.21|7247.95|7247.95|7247.95|7247.95|7239.75|7239.75|0
1613403600000|2021-02-15 15:40:00|7249.74|7249.74|7247.32|7247.32|7254.2|7254.2|7247.32|7247.32|0
1613403900000|2021-02-15 15:45:00|7247|7247|7252.08|7252.08|7253.88|7253.88|7244.88|7244.88|0
1613404200000|2021-02-15 15:50:00|7250.28|7250.28|7254.43|7254.43|7254.6|7254.6|7250.28|7250.28|0
1613404500000|2021-02-15 15:55:00|7253.97|7253.97|7258.97|7258.97|7265.86|7265.86|7253.97|7253.97|0
1613404800000|2021-02-15 16:00:00|7259.19|7259.19|7267.7|7267.7|7269.5|7269.5|7259.19|7259.19|0
1613405100000|2021-02-15 16:05:00|7267.39|7267.39|7262.79|7262.79|7270.99|7270.99|7261.48|7261.48|0
1613405400000|2021-02-15 16:10:00|7262.6|7262.6|7263.15|7263.15|7263.96|7263.96|7257.21|7257.21|0
1613405700000|2021-02-15 16:15:00|7262.97|7262.97|7270.04|7270.04|7277.23|7277.23|7260.68|7260.68|0
1613406000000|2021-02-15 16:20:00|7270.53|7270.53|7264.83|7264.83|7271.89|7271.89|7262.93|7262.93|0
1613406300000|2021-02-15 16:25:00|7265.06|7265.06|7252.07|7252.07|7266.54|7266.54|7249.49|7249.49|0
1613463300000|2021-02-16 08:15:00|7273.61|7273.61|7264.01|7264.01|7277.85|7277.85|7259.15|7259.15|0
1613463600000|2021-02-16 08:20:00|7265.81|7265.81|7269.48|7269.48|7269.48|7269.48|7260.49|7260.49|0
1613463900000|2021-02-16 08:25:00|7270.37|7270.37|7275.29|7275.29|7275.29|7275.29|7265.98|7265.98|0
1613464200000|2021-02-16 08:30:00|7269.89|7269.89|7274.57|7274.57|7274.57|7274.57|7266.29|7266.29|0
1613464500000|2021-02-16 08:35:00|7273.69|7273.69|7276.57|7276.57|7276.79|7276.79|7272.66|7272.66|0
1613464800000|2021-02-16 08:40:00|7276.25|7276.25|7275.32|7275.32|7276.31|7276.31|7274.14|7274.14|0
1613465100000|2021-02-16 08:45:00|7271.72|7271.72|7294.35|7294.35|7294.35|7294.35|7271.72|7271.72|0
1613465400000|2021-02-16 08:50:00|7295.03|7295.03|7285.94|7285.94|7295.03|7295.03|7285.94|7285.94|0
1613465700000|2021-02-16 08:55:00|7284.15|7284.15|7291.62|7291.62|7294.85|7294.85|7278.39|7278.39|0
1613466000000|2021-02-16 09:00:00|7292.17|7292.17|7291.49|7291.49|7303.65|7303.65|7291.49|7291.49|0
1613466300000|2021-02-16 09:05:00|7293.29|7293.29|7295.59|7295.59|7297.39|7297.39|7289.34|7289.34|0
1613466600000|2021-02-16 09:10:00|7286.59|7286.59|7307.09|7307.09|7307.09|7307.09|7286.59|7286.59|0
1613466900000|2021-02-16 09:15:00|7306.64|7306.64|7308.16|7308.16|7310.55|7310.55|7301.24|7301.24|0
1613467200000|2021-02-16 09:20:00|7307.85|7307.85|7306.04|7306.04|7309.15|7309.15|7304.55|7304.55|0
1613467500000|2021-02-16 09:25:00|7311.44|7311.44|7299.55|7299.55|7311.44|7311.44|7297.04|7297.04|0
1613467800000|2021-02-16 09:30:00|7299.2|7299.2|7294.62|7294.62|7299.2|7299.2|7286.43|7286.43|0
1613468100000|2021-02-16 09:35:00|7292.82|7292.82|7297.23|7297.23|7297.23|7297.23|7285.62|7285.62|0
1613468400000|2021-02-16 09:40:00|7293.63|7293.63|7301.96|7301.96|7301.96|7301.96|7292.02|7292.02|0
1613468700000|2021-02-16 09:45:00|7301.64|7301.64|7303.49|7303.49|7303.49|7303.49|7301.01|7301.01|0
1613469000000|2021-02-16 09:50:00|7307.09|7307.09|7310.92|7310.92|7313.03|7313.03|7307.09|7307.09|0
1613469300000|2021-02-16 09:55:00|7307.32|7307.32|7306.65|7306.65|7307.32|7307.32|7297.83|7297.83|0
1613469600000|2021-02-16 10:00:00|7307.01|7307.01|7307.99|7307.99|7315.36|7315.36|7306.19|7306.19|0
1613469900000|2021-02-16 10:05:00|7308.22|7308.22|7311.68|7311.68|7312.8|7312.8|7306.59|7306.59|0
1613470200000|2021-02-16 10:10:00|7313.48|7313.48|7321.39|7321.39|7321.39|7321.39|7313.48|7313.48|0
1613470500000|2021-02-16 10:15:00|7319.59|7319.59|7314.37|7314.37|7324.17|7324.17|7314.37|7314.37|0
1613470800000|2021-02-16 10:20:00|7316.17|7316.17|7315.95|7315.95|7319.95|7319.95|7314.37|7314.37|0
1613471100000|2021-02-16 10:25:00|7316.26|7316.26|7310.06|7310.06|7318.24|7318.24|7310.06|7310.06|0
1613471400000|2021-02-16 10:30:00|7309.89|7309.89|7302.88|7302.88|7311.88|7311.88|7302.88|7302.88|0
1613471700000|2021-02-16 10:35:00|7304.68|7304.68|7310.53|7310.53|7310.53|7310.53|7304.68|7304.68|0
1613472000000|2021-02-16 10:40:00|7310.3|7310.3|7316.87|7316.87|7316.87|7316.87|7306.71|7306.71|0
1613472300000|2021-02-16 10:45:00|7316.69|7316.69|7307.37|7307.37|7316.69|7316.69|7307.37|7307.37|0
1613472600000|2021-02-16 10:50:00|7307.86|7307.86|7312.72|7312.72|7313.26|7313.26|7307.86|7307.86|0
1613472900000|2021-02-16 10:55:00|7312.36|7312.36|7315.15|7315.15|7317.76|7317.76|7311.55|7311.55|0
1613473200000|2021-02-16 11:00:00|7318.75|7318.75|7321.23|7321.23|7326.98|7326.98|7314.38|7314.38|0
1613473500000|2021-02-16 11:05:00|7319.43|7319.43|7307.8|7307.8|7319.43|7319.43|7303.85|7303.85|0
1613473800000|2021-02-16 11:10:00|7306|7306|7299.44|7299.44|7306|7306|7299.44|7299.44|0
1613474100000|2021-02-16 11:15:00|7297.64|7297.64|7280.83|7280.83|7297.64|7297.64|7280.83|7280.83|0
1613474400000|2021-02-16 11:20:00|7280.47|7280.47|7293.74|7293.74|7293.74|7293.74|7278.49|7278.49|0
1613474700000|2021-02-16 11:25:00|7293.91|7293.91|7290.63|7290.63|7297.51|7297.51|7290.14|7290.14|0
1613475000000|2021-02-16 11:30:00|7292.42|7292.42|7308.66|7308.66|7308.66|7308.66|7292.11|7292.11|0
1613475300000|2021-02-16 11:35:00|7305.07|7305.07|7303.45|7303.45|7308.85|7308.85|7303.45|7303.45|0
1613475600000|2021-02-16 11:40:00|7303.82|7303.82|7299.01|7299.01|7304.76|7304.76|7297.21|7297.21|0
1613475900000|2021-02-16 11:45:00|7298.82|7298.82|7296.52|7296.52|7300.12|7300.12|7294.73|7294.73|0
1613476200000|2021-02-16 11:50:00|7294.73|7294.73|7288.76|7288.76|7298.32|7298.32|7288.76|7288.76|0
1613476500000|2021-02-16 11:55:00|7288.44|7288.44|7285.7|7285.7|7288.44|7288.44|7283.86|7283.86|0
1613476800000|2021-02-16 12:00:00|7280.3|7280.3|7277.5|7277.5|7280.3|7280.3|7269.32|7269.32|0
1613477100000|2021-02-16 12:05:00|7275.7|7275.7|7288.38|7288.38|7288.38|7288.38|7275.7|7275.7|0
1613477400000|2021-02-16 12:10:00|7288.56|7288.56|7289.81|7289.81|7291.79|7291.79|7288.38|7288.38|0
1613477700000|2021-02-16 12:15:00|7288.01|7288.01|7287.33|7287.33|7289.81|7289.81|7285.53|7285.53|0
1613478000000|2021-02-16 12:20:00|7286.7|7286.7|7285.09|7285.09|7287.02|7287.02|7284.9|7284.9|0
1613478300000|2021-02-16 12:25:00|7283.29|7283.29|7281.68|7281.68|7283.29|7283.29|7281.49|7281.49|0
1613478600000|2021-02-16 12:30:00|7281.86|7281.86|7269.13|7269.13|7283.66|7283.66|7269.13|7269.13|0
1613478900000|2021-02-16 12:35:00|7265.53|7265.53|7266.35|7266.35|7269.13|7269.13|7261.93|7261.93|0
1613479200000|2021-02-16 12:40:00|7262.75|7262.75|7260.95|7260.95|7263.24|7263.24|7259.64|7259.64|0
1613479500000|2021-02-16 12:45:00|7262.75|7262.75|7269.31|7269.31|7269.31|7269.31|7259.82|7259.82|0
1613479800000|2021-02-16 12:50:00|7269.8|7269.8|7271.59|7271.59|7276.99|7276.99|7269.8|7269.8|0
1613480100000|2021-02-16 12:55:00|7264.4|7264.4|7265.39|7265.39|7266.2|7266.2|7262.28|7262.28|0
1613480400000|2021-02-16 13:00:00|7258.19|7258.19|7253.61|7253.61|7259.01|7259.01|7250.02|7250.02|0
1613480700000|2021-02-16 13:05:00|7257.21|7257.21|7264.41|7264.41|7267.19|7267.19|7257.21|7257.21|0
1613481000000|2021-02-16 13:10:00|7260.81|7260.81|7271.11|7271.11|7271.6|7271.6|7260.81|7260.81|0
1613481300000|2021-02-16 13:15:00|7271.3|7271.3|7266.84|7266.84|7273.1|7273.1|7266.84|7266.84|0
1613481600000|2021-02-16 13:20:00|7268.63|7268.63|7274.39|7274.39|7274.39|7274.39|7268.63|7268.63|0
1613481900000|2021-02-16 13:25:00|7274.57|7274.57|7271.29|7271.29|7274.57|7274.57|7267.37|7267.37|0
1613482200000|2021-02-16 13:30:00|7270.79|7270.79|7258.87|7258.87|7270.97|7270.97|7258.38|7258.38|0
1613482500000|2021-02-16 13:35:00|7257.07|7257.07|7248.22|7248.22|7257.07|7257.07|7248.22|7248.22|0
1613482800000|2021-02-16 13:40:00|7246.42|7246.42|7238|7238|7247.22|7247.22|7238|7238|0
1613483100000|2021-02-16 13:45:00|7237.69|7237.69|7239.9|7239.9|7239.9|7239.9|7234.32|7234.32|0
1613483400000|2021-02-16 13:50:00|7240.21|7240.21|7245.48|7245.48|7245.48|7245.48|7240.21|7240.21|0
1613483700000|2021-02-16 13:55:00|7243.68|7243.68|7232.53|7232.53|7243.91|7243.91|7232.53|7232.53|0
1613484000000|2021-02-16 14:00:00|7230.73|7230.73|7220.13|7220.13|7231.5|7231.5|7220.13|7220.13|0
1613484300000|2021-02-16 14:05:00|7221.93|7221.93|7218.51|7218.51|7225.53|7225.53|7211.63|7211.63|0
1613484600000|2021-02-16 14:10:00|7213.11|7213.11|7214.16|7214.16|7216|7216|7211.56|7211.56|0
1613484900000|2021-02-16 14:15:00|7210.56|7210.56|7205.02|7205.02|7211.55|7211.55|7204.04|7204.04|0
1613485200000|2021-02-16 14:20:00|7208.62|7208.62|7210.24|7210.24|7212.21|7212.21|7208.62|7208.62|0
1613485500000|2021-02-16 14:25:00|7213.84|7213.84|7214.87|7214.87|7215.77|7215.77|7210.5|7210.5|0
1613485800000|2021-02-16 14:30:00|7215.24|7215.24|7218.79|7218.79|7228.54|7228.54|7211.46|7211.46|0
1613486100000|2021-02-16 14:35:00|7224.18|7224.18|7219.45|7219.45|7229.49|7229.49|7219.45|7219.45|0
1613486400000|2021-02-16 14:40:00|7219.63|7219.63|7220.43|7220.43|7221.5|7221.5|7213.25|7213.25|0
1613486700000|2021-02-16 14:45:00|7222.23|7222.23|7233.83|7233.83|7233.83|7233.83|7222.23|7222.23|0
1613487000000|2021-02-16 14:50:00|7235.63|7235.63|7239.77|7239.77|7243.37|7243.37|7230.78|7230.78|0
1613487300000|2021-02-16 14:55:00|7240.27|7240.27|7237.16|7237.16|7249.62|7249.62|7236.84|7236.84|0
1613487600000|2021-02-16 15:00:00|7236.98|7236.98|7227.04|7227.04|7237.16|7237.16|7226.87|7226.87|0
1613487900000|2021-02-16 15:05:00|7225.24|7225.24|7209.64|7209.64|7225.24|7225.24|7209.64|7209.64|0
1613488200000|2021-02-16 15:10:00|7207.84|7207.84|7191.7|7191.7|7208.2|7208.2|7191.7|7191.7|0
1613488500000|2021-02-16 15:15:00|7193.5|7193.5|7182.74|7182.74|7193.5|7193.5|7180.94|7180.94|0
1613488800000|2021-02-16 15:20:00|7186.34|7186.34|7184.71|7184.71|7188.8|7188.8|7179.32|7179.32|0
1613489100000|2021-02-16 15:25:00|7186.51|7186.51|7186.24|7186.24|7192.72|7192.72|7183.49|7183.49|0
1613489400000|2021-02-16 15:30:00|7188.04|7188.04|7204.54|7204.54|7208.14|7208.14|7184.44|7184.44|0
1613489700000|2021-02-16 15:35:00|7200.94|7200.94|7200.41|7200.41|7203.56|7203.56|7196.36|7196.36|0
1613490000000|2021-02-16 15:40:00|7202.21|7202.21|7192.26|7192.26|7205.14|7205.14|7190.47|7190.47|0
1613490300000|2021-02-16 15:45:00|7188.67|7188.67|7169.15|7169.15|7188.67|7188.67|7167.35|7167.35|0
1613490600000|2021-02-16 15:50:00|7170.95|7170.95|7156.74|7156.74|7170.95|7170.95|7156.74|7156.74|0
1613490900000|2021-02-16 15:55:00|7154.94|7154.94|7167.44|7167.44|7172.8|7172.8|7153.6|7153.6|0
1613491200000|2021-02-16 16:00:00|7163.85|7163.85|7165.28|7165.28|7167.26|7167.26|7161.86|7161.86|0
1613491500000|2021-02-16 16:05:00|7163.48|7163.48|7161.19|7161.19|7163.48|7163.48|7155.31|7155.31|0
1613491800000|2021-02-16 16:10:00|7160.21|7160.21|7155.03|7155.03|7162.01|7162.01|7154.32|7154.32|0
1613492100000|2021-02-16 16:15:00|7151.43|7151.43|7164.29|7164.29|7164.47|7164.47|7146.3|7146.3|0
1613492400000|2021-02-16 16:20:00|7164.64|7164.64|7160.79|7160.79|7167.99|7167.99|7158.99|7158.99|0
1613492700000|2021-02-16 16:25:00|7158.99|7158.99|7172.32|7172.32|7172.67|7172.67|7154.5|7154.5|0
1613549700000|2021-02-17 08:15:00|7145.22|7145.22|7141.18|7141.18|7148.77|7148.77|7137.58|7137.58|0
1613550000000|2021-02-17 08:20:00|7135.78|7135.78|7132.95|7132.95|7156.83|7156.83|7132.18|7132.18|0
1613550300000|2021-02-17 08:25:00|7136.55|7136.55|7144.23|7144.23|7152.79|7152.79|7134.8|7134.8|0
1613550600000|2021-02-17 08:30:00|7142.43|7142.43|7115.81|7115.81|7142.43|7142.43|7110.41|7110.41|0
1613550900000|2021-02-17 08:35:00|7121.21|7121.21|7115.84|7115.84|7125.36|7125.36|7112.95|7112.95|0
1613551200000|2021-02-17 08:40:00|7117.63|7117.63|7118.72|7118.72|7123.21|7123.21|7116.03|7116.03|0
1613551500000|2021-02-17 08:45:00|7118.9|7118.9|7103.33|7103.33|7118.9|7118.9|7103.33|7103.33|0
1613551800000|2021-02-17 08:50:00|7110.53|7110.53|7114.26|7114.26|7114.26|7114.26|7106.4|7106.4|0
1613552100000|2021-02-17 08:55:00|7114.44|7114.44|7121.58|7121.58|7123.61|7123.61|7114.44|7114.44|0
1613552400000|2021-02-17 09:00:00|7112.59|7112.59|7106.18|7106.18|7112.59|7112.59|7102.58|7102.58|0
1613552700000|2021-02-17 09:05:00|7100.78|7100.78|7096.32|7096.32|7101.27|7101.27|7090.48|7090.48|0
1613553000000|2021-02-17 09:10:00|7094.52|7094.52|7085.51|7085.51|7094.52|7094.52|7077.32|7077.32|0
1613553300000|2021-02-17 09:15:00|7083.71|7083.71|7082.97|7082.97|7084.45|7084.45|7075.45|7075.45|0
1613553600000|2021-02-17 09:20:00|7081.17|7081.17|7092.16|7092.16|7095.1|7095.1|7079.37|7079.37|0
1613553900000|2021-02-17 09:25:00|7092.34|7092.34|7099.71|7099.71|7101.87|7101.87|7092.34|7092.34|0
1613554200000|2021-02-17 09:30:00|7099.49|7099.49|7101.66|7101.66|7105.44|7105.44|7099.49|7099.49|0
1613554500000|2021-02-17 09:35:00|7099.86|7099.86|7098.88|7098.88|7104.28|7104.28|7095.28|7095.28|0
1613554800000|2021-02-17 09:40:00|7102.48|7102.48|7111.65|7111.65|7111.65|7111.65|7100.68|7100.68|0
1613555100000|2021-02-17 09:45:00|7108.05|7108.05|7102.16|7102.16|7108.05|7108.05|7102.16|7102.16|0
1613555400000|2021-02-17 09:50:00|7101.48|7101.48|7101.49|7101.49|7103.28|7103.28|7097.88|7097.88|0
1613555700000|2021-02-17 09:55:00|7096.09|7096.09|7090.84|7090.84|7096.09|7096.09|7089.04|7089.04|0
1613556000000|2021-02-17 10:00:00|7091.15|7091.15|7089.26|7089.26|7093.31|7093.31|7089.26|7089.26|0
1613556300000|2021-02-17 10:05:00|7089.43|7089.43|7084.83|7084.83|7089.61|7089.61|7079.43|7079.43|0
1613556600000|2021-02-17 10:10:00|7086.63|7086.63|7100.84|7100.84|7100.84|7100.84|7086.45|7086.45|0
1613556900000|2021-02-17 10:15:00|7100.67|7100.67|7103.73|7103.73|7105.71|7105.71|7094.91|7094.91|0
1613557200000|2021-02-17 10:20:00|7101.93|7101.93|7112.37|7112.37|7112.37|7112.37|7100.13|7100.13|0
1613557500000|2021-02-17 10:25:00|7110.57|7110.57|7120.91|7120.91|7123.16|7123.16|7110.57|7110.57|0
1613557800000|2021-02-17 10:30:00|7115.51|7115.51|7107.86|7107.86|7119.11|7119.11|7107.86|7107.86|0
1613558100000|2021-02-17 10:35:00|7109.66|7109.66|7111.31|7111.31|7115.23|7115.23|7109.66|7109.66|0
1613558400000|2021-02-17 10:40:00|7114.91|7114.91|7113.65|7113.65|7116.71|7116.71|7113.65|7113.65|0
1613558700000|2021-02-17 10:45:00|7113.29|7113.29|7106.46|7106.46|7113.29|7113.29|7106.46|7106.46|0
1613559000000|2021-02-17 10:50:00|7106.68|7106.68|7092.71|7092.71|7107.57|7107.57|7092.71|7092.71|0
1613559300000|2021-02-17 10:55:00|7093.21|7093.21|7098.95|7098.95|7100.03|7100.03|7087.81|7087.81|0
1613559600000|2021-02-17 11:00:00|7102.55|7102.55|7104.7|7104.7|7106.5|7106.5|7099.66|7099.66|0
1613559900000|2021-02-17 11:05:00|7102.9|7102.9|7082.62|7082.62|7102.9|7102.9|7082.62|7082.62|0
1613560200000|2021-02-17 11:10:00|7080.82|7080.82|7077.58|7077.58|7084.42|7084.42|7075.78|7075.78|0
1613560500000|2021-02-17 11:15:00|7075.78|7075.78|7073.81|7073.81|7075.78|7075.78|7066.79|7066.79|0
1613560800000|2021-02-17 11:20:00|7070.21|7070.21|7072.04|7072.04|7073.81|7073.81|7070.21|7070.21|0
1613561100000|2021-02-17 11:25:00|7068.44|7068.44|7075.31|7075.31|7075.31|7075.31|7068.44|7068.44|0
1613561400000|2021-02-17 11:30:00|7075.8|7075.8|7065.5|7065.5|7075.8|7075.8|7063.7|7063.7|0
1613561700000|2021-02-17 11:35:00|7067.3|7067.3|7078.61|7078.61|7078.61|7078.61|7066.44|7066.44|0
1613562000000|2021-02-17 11:40:00|7071.42|7071.42|7075.02|7075.02|7076.82|7076.82|7069.62|7069.62|0
1613562300000|2021-02-17 11:45:00|7074.56|7074.56|7079.96|7079.96|7079.96|7079.96|7074.56|7074.56|0
1613562600000|2021-02-17 11:50:00|7074.56|7074.56|7070.79|7070.79|7076.18|7076.18|7070.79|7070.79|0
1613562900000|2021-02-17 11:55:00|7074.38|7074.38|7073.7|7073.7|7077.3|7077.3|7072.59|7072.59|0
1613563200000|2021-02-17 12:00:00|7071.9|7071.9|7068.31|7068.31|7071.9|7071.9|7067.81|7067.81|0
1613563500000|2021-02-17 12:05:00|7067.85|7067.85|7071.19|7071.19|7071.19|7071.19|7064.48|7064.48|0
1613563800000|2021-02-17 12:10:00|7069.39|7069.39|7072.41|7072.41|7074.66|7074.66|7067.24|7067.24|0
1613564100000|2021-02-17 12:15:00|7073.04|7073.04|7072.18|7072.18|7075.78|7075.78|7067.33|7067.33|0
1613564400000|2021-02-17 12:20:00|7073.98|7073.98|7072.04|7072.04|7076.27|7076.27|7068.62|7068.62|0
1613564700000|2021-02-17 12:25:00|7072.04|7072.04|7068.62|7068.62|7072.22|7072.22|7066.82|7066.82|0
1613565000000|2021-02-17 12:30:00|7070.42|7070.42|7071.49|7071.49|7071.85|7071.85|7069.37|7069.37|0
1613565300000|2021-02-17 12:35:00|7067.89|7067.89|7065.68|7065.68|7069.63|7069.63|7065.68|7065.68|0
1613565600000|2021-02-17 12:40:00|7063.88|7063.88|7059.51|7059.51|7063.88|7063.88|7057.4|7057.4|0
1613565900000|2021-02-17 12:45:00|7059.88|7059.88|7052.68|7052.68|7059.88|7059.88|7050.88|7050.88|0
1613566200000|2021-02-17 12:50:00|7054.48|7054.48|7059.07|7059.07|7059.07|7059.07|7054.48|7054.48|0
1613566500000|2021-02-17 12:55:00|7060.06|7060.06|7059.56|7059.56|7060.06|7060.06|7055.96|7055.96|0
1613566800000|2021-02-17 13:00:00|7055.96|7055.96|7060.36|7060.36|7060.54|7060.54|7055.96|7055.96|0
1613567100000|2021-02-17 13:05:00|7060.05|7060.05|7059.1|7059.1|7060.36|7060.36|7059.1|7059.1|0
1613567400000|2021-02-17 13:10:00|7060.9|7060.9|7061.13|7061.13|7061.13|7061.13|7057.3|7057.3|0
1613567700000|2021-02-17 13:15:00|7059.33|7059.33|7051.83|7051.83|7060.24|7060.24|7051.83|7051.83|0
1613568000000|2021-02-17 13:20:00|7052.06|7052.06|7050.44|7050.44|7052.06|7052.06|7048.11|7048.11|0
1613568300000|2021-02-17 13:25:00|7050.13|7050.13|7050.35|7050.35|7050.35|7050.35|7048.33|7048.33|0
1613568600000|2021-02-17 13:30:00|7053.95|7053.95|7046.44|7046.44|7059.04|7059.04|7046.44|7046.44|0
1613568900000|2021-02-17 13:35:00|7042.85|7042.85|7049.08|7049.08|7050.71|7050.71|7042.85|7042.85|0
1613569200000|2021-02-17 13:40:00|7050.88|7050.88|7058|7058|7058|7058|7050.88|7050.88|0
1613569500000|2021-02-17 13:45:00|7058.31|7058.31|7051.12|7051.12|7058.31|7058.31|7051.12|7051.12|0
1613569800000|2021-02-17 13:50:00|7052.92|7052.92|7044.06|7044.06|7056.74|7056.74|7038.66|7038.66|0
1613570100000|2021-02-17 13:55:00|7040.46|7040.46|7034.99|7034.99|7042.89|7042.89|7034.67|7034.67|0
1613570400000|2021-02-17 14:00:00|7034.81|7034.81|7029.18|7029.18|7034.81|7034.81|7029.18|7029.18|0
1613570700000|2021-02-17 14:05:00|7030.98|7030.98|7025|7025|7030.98|7030.98|7023.2|7023.2|0
1613571000000|2021-02-17 14:10:00|7026.8|7026.8|7025.6|7025.6|7032.2|7032.2|7023.8|7023.8|0
1613571300000|2021-02-17 14:15:00|7027.4|7027.4|7024.93|7024.93|7031|7031|7023.13|7023.13|0
1613571600000|2021-02-17 14:20:00|7028.53|7028.53|7030.33|7030.33|7030.33|7030.33|7026.73|7026.73|0
1613571900000|2021-02-17 14:25:00|7030.68|7030.68|7040.66|7040.66|7040.66|7040.66|7030.68|7030.68|0
1613572200000|2021-02-17 14:30:00|7042.46|7042.46|7036.56|7036.56|7056.85|7056.85|7031.35|7031.35|0
1613572500000|2021-02-17 14:35:00|7038.36|7038.36|7043.74|7043.74|7058.03|7058.03|7034.88|7034.88|0
1613572800000|2021-02-17 14:40:00|7043.51|7043.51|7054.25|7054.25|7056.05|7056.05|7032.4|7032.4|0
1613573100000|2021-02-17 14:45:00|7054.43|7054.43|7057.94|7057.94|7063.34|7063.34|7052.63|7052.63|0
1613573400000|2021-02-17 14:50:00|7058.25|7058.25|7054.83|7054.83|7073.45|7073.45|7054.83|7054.83|0
1613573700000|2021-02-17 14:55:00|7054.65|7054.65|7037.34|7037.34|7056.45|7056.45|7035.54|7035.54|0
1613574000000|2021-02-17 15:00:00|7035.54|7035.54|7038.97|7038.97|7052.23|7052.23|7035.37|7035.37|0
1613574300000|2021-02-17 15:05:00|7038.65|7038.65|7056.96|7056.96|7062.04|7062.04|7036.36|7036.36|0
1613574600000|2021-02-17 15:10:00|7058.75|7058.75|7050.28|7050.28|7060.55|7060.55|7050.28|7050.28|0
1613574900000|2021-02-17 15:15:00|7049.97|7049.97|7037.7|7037.7|7049.97|7049.97|7021.82|7021.82|0
1613575200000|2021-02-17 15:20:00|7037.92|7037.92|7018.63|7018.63|7044.89|7044.89|7018.63|7018.63|0
1613575500000|2021-02-17 15:25:00|7018.14|7018.14|7008.52|7008.52|7018.14|7018.14|7008.38|7008.38|0
1613575800000|2021-02-17 15:30:00|7006.72|7006.72|7007.62|7007.62|7010.45|7010.45|6995.7|6995.7|0
1613576100000|2021-02-17 15:35:00|7011.21|7011.21|7012.33|7012.33|7018.9|7018.9|7009.91|7009.91|0
1613576400000|2021-02-17 15:40:00|7014.13|7014.13|7014.67|7014.67|7017.91|7017.91|7010.22|7010.22|0
1613576700000|2021-02-17 15:45:00|7014.85|7014.85|7023.95|7023.95|7023.95|7023.95|7009.86|7009.86|0
1613577000000|2021-02-17 15:50:00|7024.3|7024.3|7018.94|7018.94|7024.97|7024.97|7017.55|7017.55|0
1613577300000|2021-02-17 15:55:00|7018.62|7018.62|7013.27|7013.27|7026.13|7026.13|7013.27|7013.27|0
1613577600000|2021-02-17 16:00:00|7013.72|7013.72|6997.89|6997.89|7014.66|7014.66|6997.89|6997.89|0
1613577900000|2021-02-17 16:05:00|6997.66|6997.66|7022.58|7022.58|7022.58|7022.58|6993.8|6993.8|0
1613578200000|2021-02-17 16:10:00|7018.98|7018.98|7011.98|7011.98|7021.29|7021.29|7007.89|7007.89|0
1613578500000|2021-02-17 16:15:00|7012.47|7012.47|7016.66|7016.66|7019.9|7019.9|7001.45|7001.45|0
1613578800000|2021-02-17 16:20:00|7014.86|7014.86|7021.65|7021.65|7025.25|7025.25|7013.06|7013.06|0
1613579100000|2021-02-17 16:25:00|7022.01|7022.01|7030.33|7030.33|7033.36|7033.36|7018.06|7018.06|0
1613636100000|2021-02-18 08:15:00|7040.29|7040.29|6991.67|6991.67|7044.03|7044.03|6986.9|6986.9|0
1613636400000|2021-02-18 08:20:00|6997.06|6997.06|7000.71|7000.71|7009.7|7009.7|6984.29|6984.29|0
1613636700000|2021-02-18 08:25:00|6997.11|6997.11|6977.33|6977.33|7004.3|7004.3|6976.07|6976.07|0
1613637000000|2021-02-18 08:30:00|6979.13|6979.13|7000.14|7000.14|7001.27|7001.27|6975.21|6975.21|0
1613637300000|2021-02-18 08:35:00|7000.32|7000.32|7008.94|7008.94|7013.07|7013.07|6998.52|6998.52|0
1613637600000|2021-02-18 08:40:00|7010.74|7010.74|7014.69|7014.69|7018.29|7018.29|7005.34|7005.34|0
1613637900000|2021-02-18 08:45:00|7015.05|7015.05|7022.24|7022.24|7025.84|7025.84|7013.25|7013.25|0
1613638200000|2021-02-18 08:50:00|7020.44|7020.44|7026.47|7026.47|7030.07|7030.07|7020.09|7020.09|0
1613638500000|2021-02-18 08:55:00|7024.67|7024.67|7028.64|7028.64|7033.41|7033.41|7021.07|7021.07|0
1613638800000|2021-02-18 09:00:00|7030.44|7030.44|7042.4|7042.4|7044.51|7044.51|7024.55|7024.55|0
1613639100000|2021-02-18 09:05:00|7038.8|7038.8|7031.29|7031.29|7038.8|7038.8|7031.29|7031.29|0
1613639400000|2021-02-18 09:10:00|7030.98|7030.98|7028.65|7028.65|7030.98|7030.98|7026.85|7026.85|0
1613639700000|2021-02-18 09:15:00|7028.33|7028.33|7006.6|7006.6|7028.33|7028.33|7006.6|7006.6|0
1613640000000|2021-02-18 09:20:00|7008.4|7008.4|6994.01|6994.01|7008.4|7008.4|6994.01|6994.01|0
1613640300000|2021-02-18 09:25:00|6992.21|6992.21|6983.13|6983.13|6997.3|6997.3|6981.15|6981.15|0
1613640600000|2021-02-18 09:30:00|6988.52|6988.52|6980.29|6980.29|6988.52|6988.52|6980.29|6980.29|0
1613640900000|2021-02-18 09:35:00|6982.09|6982.09|6993.29|6993.29|6998.69|6998.69|6982.09|6982.09|0
1613641200000|2021-02-18 09:40:00|6991.49|6991.49|6997.07|6997.07|6997.07|6997.07|6989.69|6989.69|0
1613641500000|2021-02-18 09:45:00|7000.67|7000.67|7011.6|7011.6|7011.6|7011.6|7000.67|7000.67|0
1613641800000|2021-02-18 09:50:00|7013.4|7013.4|7015.19|7015.19|7015.19|7015.19|7008|7008|0
1613642100000|2021-02-18 09:55:00|7015.37|7015.37|7019.15|7019.15|7022.75|7022.75|7015.37|7015.37|0
1613642400000|2021-02-18 10:00:00|7020.95|7020.95|7017.65|7017.65|7024.54|7024.54|7017.15|7017.15|0
1613642700000|2021-02-18 10:05:00|7019.45|7019.45|7010.93|7010.93|7019.45|7019.45|7010.93|7010.93|0
1613643000000|2021-02-18 10:10:00|7009.13|7009.13|6997.29|6997.29|7009.13|7009.13|6997.29|6997.29|0
1613643300000|2021-02-18 10:15:00|6999.09|6999.09|6999.59|6999.59|6999.77|6999.77|6997.97|6997.97|0
1613643600000|2021-02-18 10:20:00|6997.79|6997.79|6984.7|6984.7|6999.41|6999.41|6984.7|6984.7|0
1613643900000|2021-02-18 10:25:00|6986.5|6986.5|6988.93|6988.93|6990.1|6990.1|6986.5|6986.5|0
1613644200000|2021-02-18 10:30:00|6994.32|6994.32|6990.73|6990.73|6999.95|6999.95|6989.15|6989.15|0
1613644500000|2021-02-18 10:35:00|6990.9|6990.9|6993.37|6993.37|6993.37|6993.37|6985.82|6985.82|0
1613644800000|2021-02-18 10:40:00|6991.57|6991.57|6970.3|6970.3|6991.57|6991.57|6968.5|6968.5|0
1613645100000|2021-02-18 10:45:00|6970.61|6970.61|6963.84|6963.84|6972.41|6972.41|6961.06|6961.06|0
1613645400000|2021-02-18 10:50:00|6967.44|6967.44|6968.82|6968.82|6975.97|6975.97|6965.64|6965.64|0
1613645700000|2021-02-18 10:55:00|6970.62|6970.62|6974.4|6974.4|6976.01|6976.01|6970.62|6970.62|0
1613646000000|2021-02-18 11:00:00|6967.21|6967.21|6949.81|6949.81|6969.01|6969.01|6947.83|6947.83|0
1613646300000|2021-02-18 11:05:00|6949.49|6949.49|6975.03|6975.03|6975.03|6975.03|6949.49|6949.49|0
1613646600000|2021-02-18 11:10:00|6975.52|6975.52|6965.27|6965.27|6975.75|6975.75|6965.27|6965.27|0
1613646900000|2021-02-18 11:15:00|6963.47|6963.47|6971.05|6971.05|6971.05|6971.05|6960.94|6960.94|0
1613647200000|2021-02-18 11:20:00|6972.85|6972.85|6974.47|6974.47|6978.07|6978.07|6971.05|6971.05|0
1613647500000|2021-02-18 11:25:00|6972.68|6972.68|6969.96|6969.96|6972.68|6972.68|6968.16|6968.16|0
1613647800000|2021-02-18 11:30:00|6969.65|6969.65|6966.73|6966.73|6973.07|6973.07|6966.73|6966.73|0
1613648100000|2021-02-18 11:35:00|6964.93|6964.93|6952.51|6952.51|6964.93|6964.93|6952.51|6952.51|0
1613648400000|2021-02-18 11:40:00|6954.31|6954.31|6953.81|6953.81|6954.31|6954.31|6948.23|6948.23|0
1613648700000|2021-02-18 11:45:00|6954.17|6954.17|6967.49|6967.49|6969.06|6969.06|6954.17|6954.17|0
1613649000000|2021-02-18 11:50:00|6969.29|6969.29|6969.65|6969.65|6971.45|6971.45|6969.29|6969.29|0
1613649300000|2021-02-18 11:55:00|6967.85|6967.85|6954.95|6954.95|6967.85|6967.85|6945.95|6945.95|0
1613649600000|2021-02-18 12:00:00|6953.15|6953.15|6956.7|6956.7|6966.15|6966.15|6952.88|6952.88|0
1613649900000|2021-02-18 12:05:00|6958.5|6958.5|6968.21|6968.21|6968.21|6968.21|6954.9|6954.9|0
1613650200000|2021-02-18 12:10:00|6971.81|6971.81|6971.36|6971.36|6973.61|6973.61|6971.32|6971.32|0
1613650500000|2021-02-18 12:15:00|6970.87|6970.87|6968.66|6968.66|6971.36|6971.36|6968.66|6968.66|0
1613650800000|2021-02-18 12:20:00|6968.35|6968.35|6975.54|6975.54|6975.54|6975.54|6968.03|6968.03|0
1613651100000|2021-02-18 12:25:00|6973.75|6973.75|6979.46|6979.46|6979.46|6979.46|6973.75|6973.75|0
1613651400000|2021-02-18 12:30:00|6975.86|6975.86|6990.61|6990.61|6990.61|6990.61|6972.26|6972.26|0
1613651700000|2021-02-18 12:35:00|6992.41|6992.41|6980.54|6980.54|6992.6|6992.6|6980.54|6980.54|0
1613652000000|2021-02-18 12:40:00|6978.74|6978.74|6981.81|6981.81|6981.81|6981.81|6976.41|6976.41|0
1613652300000|2021-02-18 12:45:00|6983.61|6983.61|6982.17|6982.17|6987.92|6987.92|6981.81|6981.81|0
1613652600000|2021-02-18 12:50:00|6980.37|6980.37|6979.4|6979.4|6982.02|6982.02|6979.4|6979.4|0
1613652900000|2021-02-18 12:55:00|6975.8|6975.8|6973.77|6973.77|6977.6|6977.6|6972.79|6972.79|0
1613653200000|2021-02-18 13:00:00|6975.57|6975.57|6972.11|6972.11|6976.52|6976.52|6972.11|6972.11|0
1613653500000|2021-02-18 13:05:00|6970.31|6970.31|6963.45|6963.45|6971.3|6971.3|6959.29|6959.29|0
1613653800000|2021-02-18 13:10:00|6962.96|6962.96|6963.14|6963.14|6966.74|6966.74|6962.96|6962.96|0
1613654100000|2021-02-18 13:15:00|6962.65|6962.65|6953.72|6953.72|6962.65|6962.65|6950.65|6950.65|0
1613654400000|2021-02-18 13:20:00|6954.21|6954.21|6951.64|6951.64|6954.21|6954.21|6944.45|6944.45|0
1613654700000|2021-02-18 13:25:00|6951.82|6951.82|6948.8|6948.8|6951.82|6951.82|6946.25|6946.25|0
1613655000000|2021-02-18 13:30:00|6949.11|6949.11|6945.37|6945.37|6949.11|6949.11|6943.09|6943.09|0
1613655300000|2021-02-18 13:35:00|6936.37|6936.37|6937.6|6937.6|6937.91|6937.91|6931.48|6931.48|0
1613655600000|2021-02-18 13:40:00|6937.1|6937.1|6920.96|6920.96|6937.1|6937.1|6920.96|6920.96|0
1613655900000|2021-02-18 13:45:00|6920.73|6920.73|6915.33|6915.33|6920.73|6920.73|6907.47|6907.47|0
1613656200000|2021-02-18 13:50:00|6917.13|6917.13|6920.32|6920.32|6925.9|6925.9|6917.13|6917.13|0
1613656500000|2021-02-18 13:55:00|6918.52|6918.52|6909.25|6909.25|6918.52|6918.52|6908.26|6908.26|0
1613656800000|2021-02-18 14:00:00|6911.05|6911.05|6912.85|6912.85|6923.28|6923.28|6903.3|6903.3|0
1613657100000|2021-02-18 14:05:00|6916.45|6916.45|6918.56|6918.56|6931.16|6931.16|6916.45|6916.45|0
1613657400000|2021-02-18 14:10:00|6917.93|6917.93|6918.96|6918.96|6921.22|6921.22|6915.82|6915.82|0
1613657700000|2021-02-18 14:15:00|6927.96|6927.96|6918.96|6918.96|6927.96|6927.96|6917.16|6917.16|0
1613658000000|2021-02-18 14:20:00|6915.37|6915.37|6920.78|6920.78|6923.07|6923.07|6911.59|6911.59|0
1613658300000|2021-02-18 14:25:00|6917.18|6917.18|6923.68|6923.68|6925.48|6925.48|6914.07|6914.07|0
1613658600000|2021-02-18 14:30:00|6925.48|6925.48|6928.46|6928.46|6935.78|6935.78|6924.01|6924.01|0
1613658900000|2021-02-18 14:35:00|6930.26|6930.26|6919.86|6919.86|6944.65|6944.65|6919.86|6919.86|0
1613659200000|2021-02-18 14:40:00|6918.06|6918.06|6922.06|6922.06|6936.45|6936.45|6909.43|6909.43|0
1613659500000|2021-02-18 14:45:00|6925.66|6925.66|6926.55|6926.55|6934.15|6934.15|6925.66|6925.66|0
1613659800000|2021-02-18 14:50:00|6926.37|6926.37|6912.04|6912.04|6926.37|6926.37|6912.04|6912.04|0
1613660100000|2021-02-18 14:55:00|6912.95|6912.95|6910.93|6910.93|6918.61|6918.61|6907.24|6907.24|0
1613660400000|2021-02-18 15:00:00|6909.13|6909.13|6907.33|6907.33|6913.09|6913.09|6907.33|6907.33|0
1613660700000|2021-02-18 15:05:00|6901.94|6901.94|6881.87|6881.87|6901.94|6901.94|6881.87|6881.87|0
1613661000000|2021-02-18 15:10:00|6885.47|6885.47|6885.82|6885.82|6906.73|6906.73|6885.06|6885.06|0
1613661300000|2021-02-18 15:15:00|6887.62|6887.62|6875.25|6875.25|6893.02|6893.02|6873|6873|0
1613661600000|2021-02-18 15:20:00|6877.05|6877.05|6887.3|6887.3|6892.7|6892.7|6876.51|6876.51|0
1613661900000|2021-02-18 15:25:00|6890.9|6890.9|6894.38|6894.38|6899.72|6899.72|6886.95|6886.95|0
1613662200000|2021-02-18 15:30:00|6892.58|6892.58|6915.38|6915.38|6915.38|6915.38|6887.19|6887.19|0
1613662500000|2021-02-18 15:35:00|6911.78|6911.78|6910.98|6910.98|6913.09|6913.09|6906.71|6906.71|0
1613662800000|2021-02-18 15:40:00|6907.39|6907.39|6895.71|6895.71|6907.56|6907.56|6892.97|6892.97|0
1613663100000|2021-02-18 15:45:00|6890.31|6890.31|6893.28|6893.28|6895.07|6895.07|6887.2|6887.2|0
1613663400000|2021-02-18 15:50:00|6895.07|6895.07|6896.54|6896.54|6901.01|6901.01|6886.62|6886.62|0
1613663700000|2021-02-18 15:55:00|6898.34|6898.34|6887.56|6887.56|6898.34|6898.34|6882.66|6882.66|0
1613664000000|2021-02-18 16:00:00|6889.36|6889.36|6890.62|6890.62|6894.22|6894.22|6885.76|6885.76|0
1613664300000|2021-02-18 16:05:00|6888.82|6888.82|6888.56|6888.56|6897.82|6897.82|6884.96|6884.96|0
1613664600000|2021-02-18 16:10:00|6888.74|6888.74|6898.23|6898.23|6900.03|6900.03|6888.74|6888.74|0
1613664900000|2021-02-18 16:15:00|6896.43|6896.43|6901.29|6901.29|6907.18|6907.18|6896.43|6896.43|0
1613665200000|2021-02-18 16:20:00|6897.69|6897.69|6890.59|6890.59|6899.49|6899.49|6887.48|6887.48|0
1613665500000|2021-02-18 16:25:00|6888.79|6888.79|6890.6|6890.6|6893.15|6893.15|6882.58|6882.58|0
1613722500000|2021-02-19 08:15:00|6903.51|6903.51|6896.78|6896.78|6905.31|6905.31|6891.8|6891.8|0
1613722800000|2021-02-19 08:20:00|6896.96|6896.96|6900.99|6900.99|6901.09|6901.09|6891.17|6891.17|0
1613723100000|2021-02-19 08:25:00|6901.44|6901.44|6902.77|6902.77|6905.47|6905.47|6894.24|6894.24|0
1613723400000|2021-02-19 08:30:00|6908.16|6908.16|6908.02|6908.02|6908.51|6908.51|6899.01|6899.01|0
1613723700000|2021-02-19 08:35:00|6904.42|6904.42|6911.93|6911.93|6911.93|6911.93|6904.42|6904.42|0
1613724000000|2021-02-19 08:40:00|6915.53|6915.53|6901.76|6901.76|6915.84|6915.84|6901.76|6901.76|0
1613724300000|2021-02-19 08:45:00|6898.16|6898.16|6893.01|6893.01|6898.16|6898.16|6889.22|6889.22|0
1613724600000|2021-02-19 08:50:00|6894.81|6894.81|6903.75|6903.75|6903.75|6903.75|6894.81|6894.81|0
1613724900000|2021-02-19 08:55:00|6905.55|6905.55|6924.14|6924.14|6924.14|6924.14|6905.55|6905.55|0
1613725200000|2021-02-19 09:00:00|6924.32|6924.32|6920.51|6920.51|6925.91|6925.91|6919.83|6919.83|0
1613725500000|2021-02-19 09:05:00|6922.31|6922.31|6922.31|6922.31|6927.71|6927.71|6922.31|6922.31|0
1613725800000|2021-02-19 09:10:00|6925.91|6925.91|6945.38|6945.38|6945.38|6945.38|6925.91|6925.91|0
1613726100000|2021-02-19 09:15:00|6941.78|6941.78|6942.95|6942.95|6947.99|6947.99|6939.18|6939.18|0
1613726400000|2021-02-19 09:20:00|6941.15|6941.15|6939.71|6939.71|6943.93|6943.93|6939.35|6939.35|0
1613726700000|2021-02-19 09:25:00|6937.91|6937.91|6931.42|6931.42|6937.91|6937.91|6929.62|6929.62|0
1613727000000|2021-02-19 09:30:00|6933.22|6933.22|6944.02|6944.02|6944.02|6944.02|6931.25|6931.25|0
1613727300000|2021-02-19 09:35:00|6944.55|6944.55|6953.66|6953.66|6953.66|6953.66|6944.55|6944.55|0
1613727600000|2021-02-19 09:40:00|6954.15|6954.15|6957.08|6957.08|6958.06|6958.06|6954.15|6954.15|0
1613727900000|2021-02-19 09:45:00|6956.72|6956.72|6948.55|6948.55|6956.72|6956.72|6947.29|6947.29|0
1613728200000|2021-02-19 09:50:00|6948.23|6948.23|6942.84|6942.84|6948.23|6948.23|6942.84|6942.84|0
1613728500000|2021-02-19 09:55:00|6943.19|6943.19|6942.21|6942.21|6943.19|6943.19|6939.14|6939.14|0
1613728800000|2021-02-19 10:00:00|6942.7|6942.7|6935.01|6935.01|6944.01|6944.01|6935.01|6935.01|0
1613729100000|2021-02-19 10:05:00|6936.81|6936.81|6930.61|6930.61|6936.81|6936.81|6927.01|6927.01|0
1613729400000|2021-02-19 10:10:00|6929.7|6929.7|6928.47|6928.47|6929.7|6929.7|6928.47|6928.47|0
1613729700000|2021-02-19 10:15:00|6917.67|6917.67|6926.13|6926.13|6928.78|6928.78|6917.49|6917.49|0
1613730000000|2021-02-19 10:20:00|6929.73|6929.73|6930.48|6930.48|6932.59|6932.59|6927.19|6927.19|0
1613730300000|2021-02-19 10:25:00|6928.68|6928.68|6930.52|6930.52|6934.57|6934.57|6928.68|6928.68|0
1613730600000|2021-02-19 10:30:00|6930.16|6930.16|6929.51|6929.51|6931.83|6931.83|6926.43|6926.43|0
1613730900000|2021-02-19 10:35:00|6931.3|6931.3|6936.7|6936.7|6936.7|6936.7|6931.3|6931.3|0
1613731200000|2021-02-19 10:40:00|6938.5|6938.5|6940.93|6940.93|6944.21|6944.21|6936.7|6936.7|0
1613731500000|2021-02-19 10:45:00|6944.53|6944.53|6954.02|6954.02|6954.02|6954.02|6942.91|6942.91|0
1613731800000|2021-02-19 10:50:00|6952.22|6952.22|6942.18|6942.18|6952.22|6952.22|6939.89|6939.89|0
1613732100000|2021-02-19 10:55:00|6940.38|6940.38|6941.68|6941.68|6943.66|6943.66|6936.47|6936.47|0
1613732400000|2021-02-19 11:00:00|6942.14|6942.14|6945.47|6945.47|6945.96|6945.96|6940.07|6940.07|0
1613732700000|2021-02-19 11:05:00|6943.67|6943.67|6933.34|6933.34|6944.22|6944.22|6931.54|6931.54|0
1613733000000|2021-02-19 11:10:00|6938.74|6938.74|6937.12|6937.12|6940.36|6940.36|6933.16|6933.16|0
1613733300000|2021-02-19 11:15:00|6933.52|6933.52|6937.42|6937.42|6940.49|6940.49|6933.29|6933.29|0
1613733600000|2021-02-19 11:20:00|6941.02|6941.02|6940.7|6940.7|6941.97|6941.97|6940.17|6940.17|0
1613733900000|2021-02-19 11:25:00|6940.52|6940.52|6943.3|6943.3|6943.3|6943.3|6936.92|6936.92|0
1613734200000|2021-02-19 11:30:00|6943.12|6943.12|6943.31|6943.31|6945.29|6945.29|6941.51|6941.51|0
1613734500000|2021-02-19 11:35:00|6945.11|6945.11|6952.81|6952.81|6952.81|6952.81|6945.11|6945.11|0
1613734800000|2021-02-19 11:40:00|6951.01|6951.01|6953.13|6953.13|6954.61|6954.61|6951.01|6951.01|0
1613735100000|2021-02-19 11:45:00|6954.93|6954.93|6956.73|6956.73|6956.73|6956.73|6951.33|6951.33|0
1613735400000|2021-02-19 11:50:00|6958.53|6958.53|6952.78|6952.78|6960.33|6960.33|6952.55|6952.55|0
1613735700000|2021-02-19 11:55:00|6952.6|6952.6|6952.04|6952.04|6952.97|6952.97|6951.17|6951.17|0
1613736000000|2021-02-19 12:00:00|6951.86|6951.86|6958.09|6958.09|6958.09|6958.09|6950.9|6950.9|0
1613736300000|2021-02-19 12:05:00|6959.89|6959.89|6961.51|6961.51|6963.8|6963.8|6959.89|6959.89|0
1613736600000|2021-02-19 12:10:00|6963.31|6963.31|6963.5|6963.5|6963.54|6963.54|6961.38|6961.38|0
1613736900000|2021-02-19 12:15:00|6963.01|6963.01|6953.7|6953.7|6963.01|6963.01|6953.7|6953.7|0
1613737200000|2021-02-19 12:20:00|6950.1|6950.1|6954.63|6954.63|6956.43|6956.43|6949.73|6949.73|0
1613737500000|2021-02-19 12:25:00|6956.43|6956.43|6940.32|6940.32|6956.74|6956.74|6940.32|6940.32|0
1613737800000|2021-02-19 12:30:00|6938.52|6938.52|6940.32|6940.32|6943.92|6943.92|6938.52|6938.52|0
1613738100000|2021-02-19 12:35:00|6942.12|6942.12|6940.32|6940.32|6943.92|6943.92|6938.52|6938.52|0
1613738400000|2021-02-19 12:40:00|6942.12|6942.12|6943.15|6943.15|6943.96|6943.96|6941.81|6941.81|0
1613738700000|2021-02-19 12:45:00|6941.36|6941.36|6937.67|6937.67|6943.15|6943.15|6937.67|6937.67|0
1613739000000|2021-02-19 12:50:00|6939.47|6939.47|6938.99|6938.99|6939.47|6939.47|6935.39|6935.39|0
1613739300000|2021-02-19 12:55:00|6940.79|6940.79|6932.78|6932.78|6944.7|6944.7|6930.98|6930.98|0
1613739600000|2021-02-19 13:00:00|6929.18|6929.18|6925.08|6925.08|6930.3|6930.3|6923.28|6923.28|0
1613739900000|2021-02-19 13:05:00|6923.28|6923.28|6923.28|6923.28|6925.08|6925.08|6923.28|6923.28|0
1613740200000|2021-02-19 13:10:00|6917.89|6917.89|6916.22|6916.22|6920|6920|6914.42|6914.42|0
1613740500000|2021-02-19 13:15:00|6914.42|6914.42|6916.22|6916.22|6918.02|6918.02|6912.62|6912.62|0
1613740800000|2021-02-19 13:20:00|6914.42|6914.42|6914.79|6914.79|6914.79|6914.79|6912.99|6912.99|0
1613741100000|2021-02-19 13:25:00|6914.61|6914.61|6916.09|6916.09|6916.58|6916.58|6914.61|6914.61|0
1613741400000|2021-02-19 13:30:00|6917.89|6917.89|6914.03|6914.03|6918.35|6918.35|6913.72|6913.72|0
1613741700000|2021-02-19 13:35:00|6914.35|6914.35|6915.07|6915.07|6916.32|6916.32|6912.55|6912.55|0
1613742000000|2021-02-19 13:40:00|6914.89|6914.89|6910.93|6910.93|6916.87|6916.87|6910.93|6910.93|0
1613742300000|2021-02-19 13:45:00|6912.73|6912.73|6915.37|6915.37|6915.37|6915.37|6912.73|6912.73|0
1613742600000|2021-02-19 13:50:00|6917.17|6917.17|6917.17|6917.17|6918.97|6918.97|6915.37|6915.37|0
1613742900000|2021-02-19 13:55:00|6916.72|6916.72|6911.05|6911.05|6916.94|6916.94|6909.26|6909.26|0
1613743200000|2021-02-19 14:00:00|6910.5|6910.5|6914.38|6914.38|6918.61|6918.61|6905.11|6905.11|0
1613743500000|2021-02-19 14:05:00|6916.18|6916.18|6910.78|6910.78|6916.18|6916.18|6910.6|6910.6|0
1613743800000|2021-02-19 14:10:00|6908.98|6908.98|6908.98|6908.98|6908.98|6908.98|6907.18|6907.18|0
1613744100000|2021-02-19 14:15:00|6905.38|6905.38|6907.5|6907.5|6908.98|6908.98|6903.58|6903.58|0
1613744400000|2021-02-19 14:20:00|6905.7|6905.7|6914.12|6914.12|6914.12|6914.12|6902.1|6902.1|0
1613744700000|2021-02-19 14:25:00|6910.52|6910.52|6906.47|6906.47|6915.64|6915.64|6906.47|6906.47|0
1613745000000|2021-02-19 14:30:00|6908.27|6908.27|6914.1|6914.1|6917.7|6917.7|6908.27|6908.27|0
1613745300000|2021-02-19 14:35:00|6915.9|6915.9|6915.1|6915.1|6918.7|6918.7|6908.08|6908.08|0
1613745600000|2021-02-19 14:40:00|6918.7|6918.7|6929.31|6929.31|6932.73|6932.73|6914.92|6914.92|0
1613745900000|2021-02-19 14:45:00|6932.9|6932.9|6931.25|6931.25|6938.61|6938.61|6929.44|6929.44|0
1613746200000|2021-02-19 14:50:00|6929.45|6929.45|6929.45|6929.45|6933.22|6933.22|6924.05|6924.05|0
1613746500000|2021-02-19 14:55:00|6929.68|6929.68|6936.37|6936.37|6936.55|6936.55|6926.93|6926.93|0
1613746800000|2021-02-19 15:00:00|6935.91|6935.91|6928.31|6928.31|6935.91|6935.91|6926.34|6926.34|0
1613747100000|2021-02-19 15:05:00|6930.11|6930.11|6932.59|6932.59|6934.38|6934.38|6926.7|6926.7|0
1613747400000|2021-02-19 15:10:00|6934.38|6934.38|6923.77|6923.77|6936.37|6936.37|6923.77|6923.77|0
1613747700000|2021-02-19 15:15:00|6923.28|6923.28|6924.26|6924.26|6930.34|6930.34|6922.46|6922.46|0
1613748000000|2021-02-19 15:20:00|6922.46|6922.46|6931.46|6931.46|6931.46|6931.46|6922.46|6922.46|0
1613748300000|2021-02-19 15:25:00|6931.09|6931.09|6934.74|6934.74|6934.97|6934.97|6921.46|6921.46|0
1613748600000|2021-02-19 15:30:00|6938.34|6938.34|6939.91|6939.91|6943.73|6943.73|6932.94|6932.94|0
1613748900000|2021-02-19 15:35:00|6941.71|6941.71|6939.23|6939.23|6945.31|6945.31|6937.43|6937.43|0
1613749200000|2021-02-19 15:40:00|6939.54|6939.54|6937.15|6937.15|6942.54|6942.54|6937.15|6937.15|0
1613749500000|2021-02-19 15:45:00|6940.74|6940.74|6935.4|6935.4|6944.34|6944.34|6935.4|6935.4|0
1613749800000|2021-02-19 15:50:00|6935.23|6935.23|6942.74|6942.74|6942.74|6942.74|6935.23|6935.23|0
1613750100000|2021-02-19 15:55:00|6942.42|6942.42|6953.99|6953.99|6959.02|6959.02|6942.42|6942.42|0
1613750400000|2021-02-19 16:00:00|6952.19|6952.19|6957.4|6957.4|6957.4|6957.4|6952|6952|0
1613750700000|2021-02-19 16:05:00|6957.71|6957.71|6957.71|6957.71|6960.14|6960.14|6954.74|6954.74|0
1613751000000|2021-02-19 16:10:00|6957.4|6957.4|6951.37|6951.37|6959.2|6959.2|6947.06|6947.06|0
1613751300000|2021-02-19 16:15:00|6951.06|6951.06|6944.18|6944.18|6952.95|6952.95|6944.18|6944.18|0
1613751600000|2021-02-19 16:20:00|6945.98|6945.98|6948.92|6948.92|6952.63|6952.63|6945.98|6945.98|0
1613751900000|2021-02-19 16:25:00|6949.86|6949.86|6938.64|6938.64|6949.86|6949.86|6934.2|6934.2|0
1613981700000|2021-02-22 08:15:00|6864.12|6864.12|6857.25|6857.25|6864.48|6864.48|6851.57|6851.57|0
1613982000000|2021-02-22 08:20:00|6862.65|6862.65|6849.95|6849.95|6862.65|6862.65|6843|6843|0
1613982300000|2021-02-22 08:25:00|6844.55|6844.55|6849.75|6849.75|6865.49|6865.49|6844.55|6844.55|0
1613982600000|2021-02-22 08:30:00|6847.95|6847.95|6855.25|6855.25|6860.83|6860.83|6842.61|6842.61|0
1613982900000|2021-02-22 08:35:00|6853.45|6853.45|6868.62|6868.62|6869.1|6869.1|6849.85|6849.85|0
1613983200000|2021-02-22 08:40:00|6875.82|6875.82|6868.27|6868.27|6875.82|6875.82|6857.47|6857.47|0
1613983500000|2021-02-22 08:45:00|6871.86|6871.86|6874.89|6874.89|6876.69|6876.69|6857.96|6857.96|0
1613983800000|2021-02-22 08:50:00|6873.09|6873.09|6876.29|6876.29|6878.09|6878.09|6870.31|6870.31|0
1613984100000|2021-02-22 08:55:00|6879.89|6879.89|6878.04|6878.04|6880.57|6880.57|6869.6|6869.6|0
1613984400000|2021-02-22 09:00:00|6879.84|6879.84|6886.54|6886.54|6886.54|6886.54|6877.33|6877.33|0
1613984700000|2021-02-22 09:05:00|6882.94|6882.94|6875.25|6875.25|6882.94|6882.94|6875.25|6875.25|0
1613985000000|2021-02-22 09:10:00|6875.43|6875.43|6891.83|6891.83|6893.63|6893.63|6875.43|6875.43|0
1613985300000|2021-02-22 09:15:00|6890.04|6890.04|6894.8|6894.8|6905.6|6905.6|6890.04|6890.04|0
1613985600000|2021-02-22 09:20:00|6900.2|6900.2|6900.8|6900.8|6903.44|6903.44|6895.4|6895.4|0
1613985900000|2021-02-22 09:25:00|6899.82|6899.82|6892.81|6892.81|6905.21|6905.21|6892.81|6892.81|0
1613986200000|2021-02-22 09:30:00|6891.67|6891.67|6891.53|6891.53|6891.67|6891.67|6886|6886|0
1613986500000|2021-02-22 09:35:00|6890.4|6890.4|6899.95|6899.95|6899.95|6899.95|6885.1|6885.1|0
1613986800000|2021-02-22 09:40:00|6898.15|6898.15|6879.49|6879.49|6899.95|6899.95|6878.32|6878.32|0
1613987100000|2021-02-22 09:45:00|6881.29|6881.29|6889.05|6889.05|6889.05|6889.05|6875.71|6875.71|0
1613987400000|2021-02-22 09:50:00|6898.05|6898.05|6896.42|6896.42|6898.05|6898.05|6891.03|6891.03|0
1613987700000|2021-02-22 09:55:00|6900.02|6900.02|6896.14|6896.14|6900.02|6900.02|6895.74|6895.74|0
1613988000000|2021-02-22 10:00:00|6896.32|6896.32|6912.47|6912.47|6914.26|6914.26|6896.32|6896.32|0
1613988300000|2021-02-22 10:05:00|6919.66|6919.66|6917.86|6917.86|6925.06|6925.06|6916.06|6916.06|0
1613988600000|2021-02-22 10:10:00|6916.06|6916.06|6919.52|6919.52|6923.26|6923.26|6916.06|6916.06|0
1613988900000|2021-02-22 10:15:00|6919.84|6919.84|6917.86|6917.86|6919.84|6919.84|6916.06|6916.06|0
1613989200000|2021-02-22 10:20:00|6919.66|6919.66|6919.35|6919.35|6924.74|6924.74|6915.71|6915.71|0
1613989500000|2021-02-22 10:25:00|6919.66|6919.66|6925.19|6925.19|6925.37|6925.37|6919.66|6919.66|0
1613989800000|2021-02-22 10:30:00|6921.59|6921.59|6930.76|6930.76|6932.38|6932.38|6921.59|6921.59|0
1613990100000|2021-02-22 10:35:00|6931.08|6931.08|6937.88|6937.88|6937.88|6937.88|6926.85|6926.85|0
1613990400000|2021-02-22 10:40:00|6938.05|6938.05|6934.28|6934.28|6938.51|6938.51|6934.28|6934.28|0
1613990700000|2021-02-22 10:45:00|6930.68|6930.68|6928.57|6928.57|6932.48|6932.48|6928.57|6928.57|0
1613991000000|2021-02-22 10:50:00|6926.77|6926.77|6933.97|6933.97|6935.77|6935.77|6923.17|6923.17|0
1613991300000|2021-02-22 10:55:00|6930.37|6930.37|6932.13|6932.13|6934.28|6934.28|6930.37|6930.37|0
1613991600000|2021-02-22 11:00:00|6932.3|6932.3|6948.13|6948.13|6948.13|6948.13|6932.3|6932.3|0
1613991900000|2021-02-22 11:05:00|6949.93|6949.93|6946.65|6946.65|6950.43|6950.43|6946.33|6946.33|0
1613992200000|2021-02-22 11:10:00|6943.05|6943.05|6942.47|6942.47|6943.36|6943.36|6939.76|6939.76|0
1613992500000|2021-02-22 11:15:00|6940.67|6940.67|6947.54|6947.54|6947.54|6947.54|6940.67|6940.67|0
1613992800000|2021-02-22 11:20:00|6949.34|6949.34|6949.34|6949.34|6949.34|6949.34|6949.34|6949.34|0
1613993100000|2021-02-22 11:25:00|6949.02|6949.02|6944.93|6944.93|6956.22|6956.22|6944.93|6944.93|0
1613993400000|2021-02-22 11:30:00|6941.33|6941.33|6946.73|6946.73|6946.73|6946.73|6941.33|6941.33|0
1613993700000|2021-02-22 11:35:00|6948.53|6948.53|6944.75|6944.75|6948.53|6948.53|6941.15|6941.15|0
1613994000000|2021-02-22 11:40:00|6941.15|6941.15|6951.52|6951.52|6951.65|6951.65|6939.79|6939.79|0
1613994300000|2021-02-22 11:45:00|6951.69|6951.69|6962.99|6962.99|6964.79|6964.79|6951.69|6951.69|0
1613994600000|2021-02-22 11:50:00|6970.19|6970.19|6968.21|6968.21|6970.19|6970.19|6966.41|6966.41|0
1613994900000|2021-02-22 11:55:00|6966.41|6966.41|6972.31|6972.31|6972.31|6972.31|6966.41|6966.41|0
1613995200000|2021-02-22 12:00:00|6970.51|6970.51|6970.19|6970.19|6975.59|6975.59|6970.19|6970.19|0
1613995500000|2021-02-22 12:05:00|6970.02|6970.02|6965.74|6965.74|6970.02|6970.02|6965.74|6965.74|0
1613995800000|2021-02-22 12:10:00|6963.94|6963.94|6958.54|6958.54|6963.94|6963.94|6954.94|6954.94|0
1613996100000|2021-02-22 12:15:00|6954.94|6954.94|6953.14|6953.14|6955.26|6955.26|6951.35|6951.35|0
1613996400000|2021-02-22 12:20:00|6949.55|6949.55|6950.76|6950.76|6952.56|6952.56|6949.55|6949.55|0
1613996700000|2021-02-22 12:25:00|6948.96|6948.96|6948.96|6948.96|6949.14|6949.14|6943.25|6943.25|0
1613997000000|2021-02-22 12:30:00|6950.76|6950.76|6938.08|6938.08|6950.76|6950.76|6938.08|6938.08|0
1613997300000|2021-02-22 12:35:00|6939.88|6939.88|6938.08|6938.08|6941.68|6941.68|6938.08|6938.08|0
1613997600000|2021-02-22 12:40:00|6938.26|6938.26|6932.63|6932.63|6938.26|6938.26|6931.06|6931.06|0
1613997900000|2021-02-22 12:45:00|6932.86|6932.86|6932.63|6932.63|6934.66|6934.66|6930.83|6930.83|0
1613998200000|2021-02-22 12:50:00|6930.83|6930.83|6930.83|6930.83|6933.12|6933.12|6930.83|6930.83|0
1613998500000|2021-02-22 12:55:00|6929.03|6929.03|6925.93|6925.93|6929.03|6929.03|6923.64|6923.64|0
1613998800000|2021-02-22 13:00:00|6927.73|6927.73|6925.08|6925.08|6927.73|6927.73|6925.08|6925.08|0
1613999100000|2021-02-22 13:05:00|6925.43|6925.43|6926.12|6926.12|6929.72|6929.72|6923.28|6923.28|0
1613999400000|2021-02-22 13:10:00|6926.61|6926.61|6927.42|6927.42|6927.42|6927.42|6926.61|6926.61|0
1613999700000|2021-02-22 13:15:00|6927.19|6927.19|6929.3|6929.3|6934.7|6934.7|6927.19|6927.19|0
1614000000000|2021-02-22 13:20:00|6931.1|6931.1|6933.71|6933.71|6935.01|6935.01|6931.1|6931.1|0
1614000300000|2021-02-22 13:25:00|6933.88|6933.88|6934.2|6934.2|6936|6936|6932.4|6932.4|0
1614000600000|2021-02-22 13:30:00|6936|6936|6952.24|6952.24|6952.24|6952.24|6934.2|6934.2|0
1614000900000|2021-02-22 13:35:00|6955.84|6955.84|6957.87|6957.87|6961.19|6961.19|6954.32|6954.32|0
1614001200000|2021-02-22 13:40:00|6959.67|6959.67|6962.59|6962.59|6963.26|6963.26|6959.48|6959.48|0
1614001500000|2021-02-22 13:45:00|6964.39|6964.39|6964.39|6964.39|6964.39|6964.39|6960.79|6960.79|0
1614001800000|2021-02-22 13:50:00|6964.88|6964.88|6961.61|6961.61|6965.21|6965.21|6961.29|6961.29|0
1614002100000|2021-02-22 13:55:00|6961.43|6961.43|6956.9|6956.9|6963.14|6963.14|6956.72|6956.72|0
1614002400000|2021-02-22 14:00:00|6957.21|6957.21|6947.73|6947.73|6958.7|6958.7|6947.73|6947.73|0
1614002700000|2021-02-22 14:05:00|6949.53|6949.53|6952.49|6952.49|6952.67|6952.67|6949.53|6949.53|0
1614003000000|2021-02-22 14:10:00|6950.69|6950.69|6949.52|6949.52|6953.47|6953.47|6947.72|6947.72|0
1614003300000|2021-02-22 14:15:00|6950.01|6950.01|6933.73|6933.73|6950.01|6950.01|6933.73|6933.73|0
1614003600000|2021-02-22 14:20:00|6930.13|6930.13|6937.46|6937.46|6938.99|6938.99|6930.13|6930.13|0
1614003900000|2021-02-22 14:25:00|6937.68|6937.68|6947.17|6947.17|6947.22|6947.22|6937.68|6937.68|0
1614004200000|2021-02-22 14:30:00|6941.77|6941.77|6930.34|6930.34|6945.95|6945.95|6930.34|6930.34|0
1614004500000|2021-02-22 14:35:00|6930.84|6930.84|6939.47|6939.47|6943.07|6943.07|6927.24|6927.24|0
1614004800000|2021-02-22 14:40:00|6937.68|6937.68|6945.9|6945.9|6945.9|6945.9|6930.84|6930.84|0
1614005100000|2021-02-22 14:45:00|6944.1|6944.1|6938.29|6938.29|6945.9|6945.9|6935.11|6935.11|0
1614005400000|2021-02-22 14:50:00|6937.98|6937.98|6913.79|6913.79|6937.98|6937.98|6898.31|6898.31|0
1614005700000|2021-02-22 14:55:00|6914.28|6914.28|6917.38|6917.38|6923.45|6923.45|6910.37|6910.37|0
1614006000000|2021-02-22 15:00:00|6915.58|6915.58|6932.98|6932.98|6932.98|6932.98|6915.58|6915.58|0
1614006300000|2021-02-22 15:05:00|6933.34|6933.34|6938.19|6938.19|6940.22|6940.22|6928.93|6928.93|0
1614006600000|2021-02-22 15:10:00|6939.99|6939.99|6946.4|6946.4|6946.4|6946.4|6929.93|6929.93|0
1614006900000|2021-02-22 15:15:00|6946.89|6946.89|6925.83|6925.83|6946.89|6946.89|6925.83|6925.83|0
1614007200000|2021-02-22 15:20:00|6927.63|6927.63|6930.55|6930.55|6936.12|6936.12|6924.35|6924.35|0
1614007500000|2021-02-22 15:25:00|6928.75|6928.75|6928.94|6928.94|6930.78|6930.78|6923.72|6923.72|0
1614007800000|2021-02-22 15:30:00|6925.35|6925.35|6929.13|6929.13|6929.13|6929.13|6919.46|6919.46|0
1614008100000|2021-02-22 15:35:00|6929.44|6929.44|6943.56|6943.56|6943.56|6943.56|6929.44|6929.44|0
1614008400000|2021-02-22 15:40:00|6943.25|6943.25|6962.34|6962.34|6962.34|6962.34|6942.93|6942.93|0
1614008700000|2021-02-22 15:45:00|6964.14|6964.14|6957.39|6957.39|6966.25|6966.25|6952|6952|0
1614009000000|2021-02-22 15:50:00|6955.59|6955.59|6947.57|6947.57|6955.59|6955.59|6947.57|6947.57|0
1614009300000|2021-02-22 15:55:00|6947.08|6947.08|6959.53|6959.53|6965.06|6965.06|6947.07|6947.07|0
1614009600000|2021-02-22 16:00:00|6959.31|6959.31|6968.76|6968.76|6977.61|6977.61|6959.31|6959.31|0
1614009900000|2021-02-22 16:05:00|6966.96|6966.96|6978.11|6978.11|6978.11|6978.11|6963.54|6963.54|0
1614010200000|2021-02-22 16:10:00|6978.6|6978.6|6982.57|6982.57|6987.96|6987.96|6966.06|6966.06|0
1614010500000|2021-02-22 16:15:00|6980.77|6980.77|6980.88|6980.88|6994|6994|6978.9|6978.9|0
1614010800000|2021-02-22 16:20:00|6986.27|6986.27|6985.52|6985.52|6993.52|6993.52|6984.33|6984.33|0
1614011100000|2021-02-22 16:25:00|6992.72|6992.72|6967.87|6967.87|6994.52|6994.52|6967.87|6967.87|0
1614068100000|2021-02-23 08:15:00|7020.44|7020.44|7015.5|7015.5|7021.71|7021.71|7008.12|7008.12|0
1614068400000|2021-02-23 08:20:00|7015.28|7015.28|7041.19|7041.19|7041.19|7041.19|6997.74|6997.74|0
1614068700000|2021-02-23 08:25:00|7039.39|7039.39|7011.62|7011.62|7039.39|7039.39|7006.71|7006.71|0
1614069000000|2021-02-23 08:30:00|7006.22|7006.22|6999.83|6999.83|7010.31|7010.31|6999.83|6999.83|0
1614069300000|2021-02-23 08:35:00|6992.64|6992.64|6981.49|6981.49|6992.64|6992.64|6981.49|6981.49|0
1614069600000|2021-02-23 08:40:00|6981.84|6981.84|6975.62|6975.62|6981.84|6981.84|6965.42|6965.42|0
1614069900000|2021-02-23 08:45:00|6972.03|6972.03|6958.04|6958.04|6972.03|6972.03|6958.04|6958.04|0
1614070200000|2021-02-23 08:50:00|6957.81|6957.81|6955.47|6955.47|6961.04|6961.04|6953.04|6953.04|0
1614070500000|2021-02-23 08:55:00|6959.07|6959.07|6946.3|6946.3|6959.07|6959.07|6942.7|6942.7|0
1614070800000|2021-02-23 09:00:00|6942.7|6942.7|6938.3|6938.3|6946.3|6946.3|6938.3|6938.3|0
1614071100000|2021-02-23 09:05:00|6940.09|6940.09|6935.79|6935.79|6940.09|6940.09|6927.15|6927.15|0
1614071400000|2021-02-23 09:10:00|6930.39|6930.39|6914.28|6914.28|6930.39|6930.39|6910.68|6910.68|0
1614071700000|2021-02-23 09:15:00|6912.48|6912.48|6922.14|6922.14|6922.14|6922.14|6912.48|6912.48|0
1614072000000|2021-02-23 09:20:00|6922.37|6922.37|6913.2|6913.2|6922.37|6922.37|6911.21|6911.21|0
1614072300000|2021-02-23 09:25:00|6907.8|6907.8|6896.48|6896.48|6910.55|6910.55|6896.48|6896.48|0
1614072600000|2021-02-23 09:30:00|6894.68|6894.68|6889.85|6889.85|6901.25|6901.25|6889.18|6889.18|0
1614072900000|2021-02-23 09:35:00|6884.45|6884.45|6899.07|6899.07|6908.07|6908.07|6884.45|6884.45|0
1614073200000|2021-02-23 09:40:00|6902.67|6902.67|6912.04|6912.04|6913.78|6913.78|6902.67|6902.67|0
1614073500000|2021-02-23 09:45:00|6915.63|6915.63|6901.33|6901.33|6917.2|6917.2|6895.62|6895.62|0
1614073800000|2021-02-23 09:50:00|6900.84|6900.84|6894.31|6894.31|6908.52|6908.52|6894.31|6894.31|0
1614074100000|2021-02-23 09:55:00|6892.51|6892.51|6889.32|6889.32|6892.51|6892.51|6888.86|6888.86|0
1614074400000|2021-02-23 10:00:00|6887.52|6887.52|6890.27|6890.27|6894.71|6894.71|6883.92|6883.92|0
1614074700000|2021-02-23 10:05:00|6888.47|6888.47|6876.71|6876.71|6890.09|6890.09|6876.71|6876.71|0
1614075000000|2021-02-23 10:10:00|6874.92|6874.92|6873.87|6873.87|6881.07|6881.07|6866.64|6866.64|0
1614075300000|2021-02-23 10:15:00|6875.67|6875.67|6875.4|6875.4|6884.09|6884.09|6871.49|6871.49|0
1614075600000|2021-02-23 10:20:00|6877.2|6877.2|6885.97|6885.97|6885.97|6885.97|6870.91|6870.91|0
1614075900000|2021-02-23 10:25:00|6887.77|6887.77|6897.3|6897.3|6897.3|6897.3|6881.65|6881.65|0
1614076200000|2021-02-23 10:30:00|6900.9|6900.9|6884.29|6884.29|6902.7|6902.7|6882.99|6882.99|0
1614076500000|2021-02-23 10:35:00|6880.69|6880.69|6895.08|6895.08|6895.08|6895.08|6872.77|6872.77|0
1614076800000|2021-02-23 10:40:00|6898.68|6898.68|6890.3|6890.3|6898.68|6898.68|6877.22|6877.22|0
1614077100000|2021-02-23 10:45:00|6888.5|6888.5|6905.38|6905.38|6905.38|6905.38|6883.92|6883.92|0
1614077400000|2021-02-23 10:50:00|6908.98|6908.98|6916.92|6916.92|6920.66|6920.66|6905.01|6905.01|0
1614077700000|2021-02-23 10:55:00|6918.29|6918.29|6915.64|6915.64|6922.31|6922.31|6913.84|6913.84|0
1614078000000|2021-02-23 11:00:00|6915.41|6915.41|6911.32|6911.32|6915.41|6915.41|6904.89|6904.89|0
1614078300000|2021-02-23 11:05:00|6911.14|6911.14|6919.02|6919.02|6920.49|6920.49|6911.14|6911.14|0
1614078600000|2021-02-23 11:10:00|6917.22|6917.22|6946.82|6946.82|6946.82|6946.82|6917.22|6917.22|0
1614078900000|2021-02-23 11:15:00|6950.42|6950.42|6929|6929|6950.42|6950.42|6923.61|6923.61|0
1614079200000|2021-02-23 11:20:00|6927.2|6927.2|6931.16|6931.16|6931.16|6931.16|6925.45|6925.45|0
1614079500000|2021-02-23 11:25:00|6932.96|6932.96|6945.51|6945.51|6945.51|6945.51|6931.16|6931.16|0
1614079800000|2021-02-23 11:30:00|6943.72|6943.72|6953.56|6953.56|6953.56|6953.56|6940.12|6940.12|0
1614080100000|2021-02-23 11:35:00|6958.95|6958.95|6967.69|6967.69|6973.52|6973.52|6958.95|6958.95|0
1614080400000|2021-02-23 11:40:00|6964.09|6964.09|6955.54|6955.54|6968.41|6968.41|6955.54|6955.54|0
1614080700000|2021-02-23 11:45:00|6960.94|6960.94|6963.37|6963.37|6963.37|6963.37|6959.14|6959.14|0
1614081000000|2021-02-23 11:50:00|6966.96|6966.96|6955.19|6955.19|6967.14|6967.14|6951.59|6951.59|0
1614081300000|2021-02-23 11:55:00|6955.36|6955.36|6957.12|6957.12|6964.32|6964.32|6952.85|6952.85|0
1614081600000|2021-02-23 12:00:00|6960.72|6960.72|6959.02|6959.02|6964.41|6964.41|6959.02|6959.02|0
1614081900000|2021-02-23 12:05:00|6957.22|6957.22|6958.62|6958.62|6962.62|6962.62|6951.02|6951.02|0
1614082200000|2021-02-23 12:10:00|6956.82|6956.82|6961.28|6961.28|6961.28|6961.28|6951.19|6951.19|0
1614082500000|2021-02-23 12:15:00|6961.96|6961.96|6961.79|6961.79|6967.36|6967.36|6961.65|6961.65|0
1614082800000|2021-02-23 12:20:00|6963.58|6963.58|6961.39|6961.39|6963.58|6963.58|6958.19|6958.19|0
1614083100000|2021-02-23 12:25:00|6961.16|6961.16|6956.2|6956.2|6962.46|6962.46|6955.26|6955.26|0
1614083400000|2021-02-23 12:30:00|6954.41|6954.41|6954.35|6954.35|6958|6958|6953.72|6953.72|0
1614083700000|2021-02-23 12:35:00|6950.75|6950.75|6947.56|6947.56|6950.75|6950.75|6945.53|6945.53|0
1614084000000|2021-02-23 12:40:00|6947.74|6947.74|6945.42|6945.42|6949.14|6949.14|6945.23|6945.23|0
1614084300000|2021-02-23 12:45:00|6943.62|6943.62|6947.13|6947.13|6947.13|6947.13|6942.45|6942.45|0
1614084600000|2021-02-23 12:50:00|6946.67|6946.67|6957.07|6957.07|6957.07|6957.07|6946.36|6946.36|0
1614084900000|2021-02-23 12:55:00|6955.27|6955.27|6956.63|6956.63|6959.05|6959.05|6955.04|6955.04|0
1614085200000|2021-02-23 13:00:00|6954.83|6954.83|6960.39|6960.39|6964|6964|6954.83|6954.83|0
1614085500000|2021-02-23 13:05:00|6951.4|6951.4|6954.81|6954.81|6956.61|6956.61|6951.17|6951.17|0
1614085800000|2021-02-23 13:10:00|6951.21|6951.21|6946.95|6946.95|6951.21|6951.21|6946.81|6946.81|0
1614086100000|2021-02-23 13:15:00|6946.77|6946.77|6947.94|6947.94|6947.94|6947.94|6943.17|6943.17|0
1614086400000|2021-02-23 13:20:00|6947.71|6947.71|6951.08|6951.08|6951.13|6951.13|6947.53|6947.53|0
1614086700000|2021-02-23 13:25:00|6949.28|6949.28|6951.35|6951.35|6951.35|6951.35|6945.45|6945.45|0
1614087000000|2021-02-23 13:30:00|6949.55|6949.55|6965.57|6965.57|6966.69|6966.69|6949.55|6949.55|0
1614087300000|2021-02-23 13:35:00|6965.79|6965.79|6961.97|6961.97|6965.79|6965.79|6958.37|6958.37|0
1614087600000|2021-02-23 13:40:00|6958.37|6958.37|6958.74|6958.74|6960.22|6960.22|6956.63|6956.63|0
1614087900000|2021-02-23 13:45:00|6956.94|6956.94|6956.49|6956.49|6961.17|6961.17|6955.31|6955.31|0
1614088200000|2021-02-23 13:50:00|6956.71|6956.71|6967.19|6967.19|6967.19|6967.19|6956.71|6956.71|0
1614088500000|2021-02-23 13:55:00|6968.99|6968.99|6973.22|6973.22|6973.22|6973.22|6962.29|6962.29|0
1614088800000|2021-02-23 14:00:00|6975.02|6975.02|6971.78|6971.78|6975.48|6975.48|6966.8|6966.8|0
1614089100000|2021-02-23 14:05:00|6962.78|6962.78|6954.78|6954.78|6962.78|6962.78|6953.79|6953.79|0
1614089400000|2021-02-23 14:10:00|6955.09|6955.09|6955.87|6955.87|6956.67|6956.67|6950.96|6950.96|0
1614089700000|2021-02-23 14:15:00|6952.27|6952.27|6960.67|6960.67|6960.67|6960.67|6952.27|6952.27|0
1614090000000|2021-02-23 14:20:00|6958.88|6958.88|6958.82|6958.82|6959.14|6959.14|6956.08|6956.08|0
1614090300000|2021-02-23 14:25:00|6958.51|6958.51|6953.86|6953.86|6958.51|6958.51|6952.06|6952.06|0
1614090600000|2021-02-23 14:30:00|6955.66|6955.66|6942.31|6942.31|6959.26|6959.26|6936.41|6936.41|0
1614090900000|2021-02-23 14:35:00|6942.13|6942.13|6938.44|6938.44|6942.21|6942.21|6929.27|6929.27|0
1614091200000|2021-02-23 14:40:00|6934.84|6934.84|6907.76|6907.76|6934.84|6934.84|6907.76|6907.76|0
1614091500000|2021-02-23 14:45:00|6906.82|6906.82|6902.62|6902.62|6918.19|6918.19|6902.62|6902.62|0
1614091800000|2021-02-23 14:50:00|6901.99|6901.99|6916.05|6916.05|6921.18|6921.18|6897.4|6897.4|0
1614092100000|2021-02-23 14:55:00|6917.85|6917.85|6928.51|6928.51|6930.62|6930.62|6914.25|6914.25|0
1614092400000|2021-02-23 15:00:00|6926.71|6926.71|6924.37|6924.37|6931.83|6931.83|6909.09|6909.09|0
1614092700000|2021-02-23 15:05:00|6929.77|6929.77|6945.11|6945.11|6947.41|6947.41|6925.36|6925.36|0
1614093000000|2021-02-23 15:10:00|6944.94|6944.94|6931.1|6931.1|6946.91|6946.91|6931.1|6931.1|0
1614093300000|2021-02-23 15:15:00|6930.88|6930.88|6922.01|6922.01|6930.88|6930.88|6918.59|6918.59|0
1614093600000|2021-02-23 15:20:00|6925.61|6925.61|6953.16|6953.16|6953.16|6953.16|6925.61|6925.61|0
1614093900000|2021-02-23 15:25:00|6951.36|6951.36|6941.75|6941.75|6958.02|6958.02|6941.53|6941.53|0
1614094200000|2021-02-23 15:30:00|6938.15|6938.15|6935.46|6935.46|6943.55|6943.55|6924.35|6924.35|0
1614094500000|2021-02-23 15:35:00|6930.06|6930.06|6925.03|6925.03|6933.66|6933.66|6924.8|6924.8|0
1614094800000|2021-02-23 15:40:00|6928.63|6928.63|6956.37|6956.37|6956.37|6956.37|6925.66|6925.66|0
1614095100000|2021-02-23 15:45:00|6958.17|6958.17|6952.81|6952.81|6958.21|6958.21|6945.62|6945.62|0
1614095400000|2021-02-23 15:50:00|6951.01|6951.01|6955.25|6955.25|6955.25|6955.25|6942.02|6942.02|0
1614095700000|2021-02-23 15:55:00|6955.07|6955.07|6948.19|6948.19|6955.7|6955.7|6937.58|6937.58|0
1614096000000|2021-02-23 16:00:00|6944.59|6944.59|6954.92|6954.92|6958.52|6958.52|6944.59|6944.59|0
1614096300000|2021-02-23 16:05:00|6953.12|6953.12|6948.72|6948.72|6953.43|6953.43|6946.92|6946.92|0
1614096600000|2021-02-23 16:10:00|6952.32|6952.32|6946.68|6946.68|6955.99|6955.99|6941.16|6941.16|0
1614096900000|2021-02-23 16:15:00|6946.87|6946.87|6942.86|6942.86|6956.49|6956.49|6941.37|6941.37|0
1614097200000|2021-02-23 16:20:00|6943.17|6943.17|6941.11|6941.11|6946.51|6946.51|6934.55|6934.55|0
1614097500000|2021-02-23 16:25:00|6942.91|6942.91|6954.52|6954.52|6959.96|6959.96|6935.89|6935.89|0
1614154500000|2021-02-24 08:15:00|6985.91|6985.91|7018.08|7018.08|7018.08|7018.08|6977.23|6977.23|0
1614154800000|2021-02-24 08:20:00|7010.88|7010.88|7002.52|7002.52|7015.33|7015.33|6998.93|6998.93|0
1614155100000|2021-02-24 08:25:00|7000.72|7000.72|7003.87|7003.87|7013.14|7013.14|7000.55|7000.55|0
1614155400000|2021-02-24 08:30:00|7009.26|7009.26|7003.56|7003.56|7010.25|7010.25|6999.45|6999.45|0
1614155700000|2021-02-24 08:35:00|7001.76|7001.76|7003.88|7003.88|7005.68|7005.68|6987.06|6987.06|0
1614156000000|2021-02-24 08:40:00|6998.48|6998.48|7001.77|7001.77|7003.56|7003.56|6998.17|6998.17|0
1614156300000|2021-02-24 08:45:00|6996.37|6996.37|6998.67|6998.67|7002.27|7002.27|6993.76|6993.76|0
1614156600000|2021-02-24 08:50:00|7000.47|7000.47|7003.96|7003.96|7007.56|7007.56|6997.23|6997.23|0
1614156900000|2021-02-24 08:55:00|7004.59|7004.59|7014.44|7014.44|7018.5|7018.5|7004.59|7004.59|0
1614157200000|2021-02-24 09:00:00|7016.24|7016.24|7034.73|7034.73|7041.92|7041.92|7010.85|7010.85|0
1614157500000|2021-02-24 09:05:00|7031.13|7031.13|7018.58|7018.58|7031.66|7031.66|7018.58|7018.58|0
1614157800000|2021-02-24 09:10:00|7014.98|7014.98|7018.04|7018.04|7018.58|7018.58|7013.18|7013.18|0
1614158100000|2021-02-24 09:15:00|7018.67|7018.67|7033.53|7033.53|7033.7|7033.7|7018.67|7018.67|0
1614158400000|2021-02-24 09:20:00|7035.33|7035.33|7049.53|7049.53|7049.71|7049.71|7035.33|7035.33|0
1614158700000|2021-02-24 09:25:00|7047.73|7047.73|7045.69|7045.69|7054.79|7054.79|7045.3|7045.3|0
1614159000000|2021-02-24 09:30:00|7045.38|7045.38|7032.3|7032.3|7047.36|7047.36|7032.3|7032.3|0
1614159300000|2021-02-24 09:35:00|7032.12|7032.12|7032.89|7032.89|7032.89|7032.89|7026.72|7026.72|0
1614159600000|2021-02-24 09:40:00|7034.69|7034.69|7052.75|7052.75|7054.55|7054.55|7034.69|7034.69|0
1614159900000|2021-02-24 09:45:00|7053.38|7053.38|7061.11|7061.11|7061.11|7061.11|7047.8|7047.8|0
1614160200000|2021-02-24 09:50:00|7059.31|7059.31|7057.69|7057.69|7061.11|7061.11|7055.9|7055.9|0
1614160500000|2021-02-24 09:55:00|7057.2|7057.2|7059.06|7059.06|7059.87|7059.87|7052.16|7052.16|0
1614160800000|2021-02-24 10:00:00|7058.75|7058.75|7058.99|7058.99|7059.56|7059.56|7055.34|7055.34|0
1614161100000|2021-02-24 10:05:00|7059.22|7059.22|7078.71|7078.71|7078.94|7078.94|7059.22|7059.22|0
1614161400000|2021-02-24 10:10:00|7078.53|7078.53|7078.26|7078.26|7079.52|7079.52|7075.73|7075.73|0
1614161700000|2021-02-24 10:15:00|7080.06|7080.06|7080.18|7080.18|7083.66|7083.66|7076.46|7076.46|0
1614162000000|2021-02-24 10:20:00|7078.38|7078.38|7070.49|7070.49|7079.25|7079.25|7070.49|7070.49|0
1614162300000|2021-02-24 10:25:00|7072.29|7072.29|7068.37|7068.37|7075.89|7075.89|7068.37|7068.37|0
1614162600000|2021-02-24 10:30:00|7071.97|7071.97|7077.32|7077.32|7077.32|7077.32|7067.64|7067.64|0
1614162900000|2021-02-24 10:35:00|7077.14|7077.14|7074.76|7074.76|7077.14|7077.14|7072.96|7072.96|0
1614163200000|2021-02-24 10:40:00|7075.22|7075.22|7069.95|7069.95|7075.22|7075.22|7068.15|7068.15|0
1614163500000|2021-02-24 10:45:00|7068.15|7068.15|7069.36|7069.36|7072.96|7072.96|7068.15|7068.15|0
1614163800000|2021-02-24 10:50:00|7069.19|7069.19|7067.89|7067.89|7072.33|7072.33|7066.44|7066.44|0
1614164100000|2021-02-24 10:55:00|7066.09|7066.09|7069.48|7069.48|7069.48|7069.48|7064.79|7064.79|0
1614164400000|2021-02-24 11:00:00|7065.88|7065.88|7067.91|7067.91|7071.51|7071.51|7065.88|7065.88|0
1614164700000|2021-02-24 11:05:00|7069.71|7069.71|7073.09|7073.09|7074.89|7074.89|7069.71|7069.71|0
1614165000000|2021-02-24 11:10:00|7074.89|7074.89|7080.96|7080.96|7080.96|7080.96|7073.09|7073.09|0
1614165300000|2021-02-24 11:15:00|7082.76|7082.76|7079.6|7079.6|7086.59|7086.59|7079.6|7079.6|0
1614165600000|2021-02-24 11:20:00|7077.81|7077.81|7080.37|7080.37|7083.43|7083.43|7077.81|7077.81|0
1614165900000|2021-02-24 11:25:00|7080.69|7080.69|7082.36|7082.36|7082.36|7082.36|7076.34|7076.34|0
1614166200000|2021-02-24 11:30:00|7080.56|7080.56|7084.38|7084.38|7084.38|7084.38|7079.12|7079.12|0
1614166500000|2021-02-24 11:35:00|7084.21|7084.21|7084.11|7084.11|7084.21|7084.21|7080.51|7080.51|0
1614166800000|2021-02-24 11:40:00|7083.93|7083.93|7086.37|7086.37|7086.37|7086.37|7083.93|7083.93|0
1614167100000|2021-02-24 11:45:00|7086.86|7086.86|7092.77|7092.77|7093.22|7093.22|7086.46|7086.46|0
1614167400000|2021-02-24 11:50:00|7092.41|7092.41|7101.9|7101.9|7103.7|7103.7|7092.41|7092.41|0
1614167700000|2021-02-24 11:55:00|7098.3|7098.3|7094.18|7094.18|7098.3|7098.3|7088.6|7088.6|0
1614168000000|2021-02-24 12:00:00|7097.77|7097.77|7088.69|7088.69|7099.57|7099.57|7088.33|7088.33|0
1614168300000|2021-02-24 12:05:00|7090.48|7090.48|7090.79|7090.79|7094.26|7094.26|7090.48|7090.48|0
1614168600000|2021-02-24 12:10:00|7090.48|7090.48|7088.91|7088.91|7095.11|7095.11|7088.91|7088.91|0
1614168900000|2021-02-24 12:15:00|7087.11|7087.11|7077.03|7077.03|7088.91|7088.91|7077.03|7077.03|0
1614169200000|2021-02-24 12:20:00|7078.83|7078.83|7083.32|7083.32|7083.32|7083.32|7076.84|7076.84|0
1614169500000|2021-02-24 12:25:00|7081.52|7081.52|7080.71|7080.71|7083.32|7083.32|7078.92|7078.92|0
1614169800000|2021-02-24 12:30:00|7078.92|7078.92|7066.58|7066.58|7078.92|7078.92|7066.58|7066.58|0
1614170100000|2021-02-24 12:35:00|7064.78|7064.78|7064.29|7064.29|7066.58|7066.58|7063.98|7063.98|0
1614170400000|2021-02-24 12:40:00|7063.8|7063.8|7069.2|7069.2|7069.2|7069.2|7058.4|7058.4|0
1614170700000|2021-02-24 12:45:00|7069.83|7069.83|7082.28|7082.28|7084.4|7084.4|7069.83|7069.83|0
1614171000000|2021-02-24 12:50:00|7078.68|7078.68|7079.55|7079.55|7080.67|7080.67|7078.68|7078.68|0
1614171300000|2021-02-24 12:55:00|7074.15|7074.15|7074.15|7074.15|7074.15|7074.15|7070.55|7070.55|0
1614171600000|2021-02-24 13:00:00|7075.95|7075.95|7066.01|7066.01|7078.97|7078.97|7066.01|7066.01|0
1614171900000|2021-02-24 13:05:00|7066.64|7066.64|7066.55|7066.55|7070.47|7070.47|7066.46|7066.46|0
1614172200000|2021-02-24 13:10:00|7062.96|7062.96|7069.34|7069.34|7070.96|7070.96|7062.96|7062.96|0
1614172500000|2021-02-24 13:15:00|7072.94|7072.94|7062.4|7062.4|7072.94|7072.94|7061.87|7061.87|0
1614172800000|2021-02-24 13:20:00|7058.57|7058.57|7061.75|7061.75|7062.76|7062.76|7058.57|7058.57|0
1614173100000|2021-02-24 13:25:00|7059.95|7059.95|7064|7064|7064|7064|7059.95|7059.95|0
1614173400000|2021-02-24 13:30:00|7063.78|7063.78|7056.72|7056.72|7063.78|7063.78|7054.69|7054.69|0
1614173700000|2021-02-24 13:35:00|7056.89|7056.89|7058.41|7058.41|7058.69|7058.69|7055.99|7055.99|0
1614174000000|2021-02-24 13:40:00|7058.59|7058.59|7050.08|7050.08|7058.59|7058.59|7050.08|7050.08|0
1614174300000|2021-02-24 13:45:00|7051.88|7051.88|7046.11|7046.11|7053.58|7053.58|7046.11|7046.11|0
1614174600000|2021-02-24 13:50:00|7044.31|7044.31|7031.55|7031.55|7044.31|7044.31|7031.55|7031.55|0
1614174900000|2021-02-24 13:55:00|7031.06|7031.06|7022.33|7022.33|7034.65|7034.65|7016.94|7016.94|0
1614175200000|2021-02-24 14:00:00|7022.65|7022.65|7013.84|7013.84|7022.66|7022.66|7013.84|7013.84|0
1614175500000|2021-02-24 14:05:00|7010.24|7010.24|7019.42|7019.42|7019.42|7019.42|7010.24|7010.24|0
1614175800000|2021-02-24 14:10:00|7017.62|7017.62|7023.46|7023.46|7029.08|7029.08|7017.62|7017.62|0
1614176100000|2021-02-24 14:15:00|7021.66|7021.66|7021.28|7021.28|7023.63|7023.63|7019.81|7019.81|0
1614176400000|2021-02-24 14:20:00|7021.11|7021.11|7022.4|7022.4|7023.89|7023.89|7019.8|7019.8|0
1614176700000|2021-02-24 14:25:00|7017.01|7017.01|7022.4|7022.4|7027.8|7027.8|7017.01|7017.01|0
1614177000000|2021-02-24 14:30:00|7024.2|7024.2|7018.55|7018.55|7024.2|7024.2|7006.03|7006.03|0
1614177300000|2021-02-24 14:35:00|7013.15|7013.15|7006.63|7006.63|7016.93|7016.93|6992.42|6992.42|0
1614177600000|2021-02-24 14:40:00|7006.45|7006.45|7005.01|7005.01|7016.16|7016.16|6996.19|6996.19|0
1614177900000|2021-02-24 14:45:00|7006.81|7006.81|7016.7|7016.7|7020.52|7020.52|7001.41|7001.41|0
1614178200000|2021-02-24 14:50:00|7016.38|7016.38|6996.46|6996.46|7018.41|7018.41|6992.37|6992.37|0
1614178500000|2021-02-24 14:55:00|6998.26|6998.26|6983.54|6983.54|7009.45|7009.45|6981.83|6981.83|0
1614178800000|2021-02-24 15:00:00|6985.03|6985.03|6986.47|6986.47|6997.08|6997.08|6985.03|6985.03|0
1614179100000|2021-02-24 15:05:00|6990.07|6990.07|6994.8|6994.8|6998.89|6998.89|6988.09|6988.09|0
1614179400000|2021-02-24 15:10:00|6996.6|6996.6|7009.1|7009.1|7010.9|7010.9|6996.6|6996.6|0
1614179700000|2021-02-24 15:15:00|7012.7|7012.7|7015.15|7015.15|7016.55|7016.55|7007.59|7007.59|0
1614180000000|2021-02-24 15:20:00|7014.97|7014.97|7035.48|7035.48|7037.28|7037.28|7012.99|7012.99|0
1614180300000|2021-02-24 15:25:00|7037.28|7037.28|7041.37|7041.37|7054.91|7054.91|7034.63|7034.63|0
1614180600000|2021-02-24 15:30:00|7035.97|7035.97|7042.68|7042.68|7051.04|7051.04|7035.97|7035.97|0
1614180900000|2021-02-24 15:35:00|7039.08|7039.08|7038.86|7038.86|7040.88|7040.88|7030.98|7030.98|0
1614181200000|2021-02-24 15:40:00|7040.66|7040.66|7051.31|7051.31|7052.48|7052.48|7038.68|7038.68|0
1614181500000|2021-02-24 15:45:00|7051.8|7051.8|7054.73|7054.73|7065.88|7065.88|7050|7050|0
1614181800000|2021-02-24 15:50:00|7056.52|7056.52|7067.64|7067.64|7067.64|7067.64|7052.44|7052.44|0
1614182100000|2021-02-24 15:55:00|7065.84|7065.84|7082.75|7082.75|7086.57|7086.57|7065.84|7065.84|0
1614182400000|2021-02-24 16:00:00|7083.07|7083.07|7087.6|7087.6|7092.24|7092.24|7077.62|7077.62|0
1614182700000|2021-02-24 16:05:00|7087.77|7087.77|7085.99|7085.99|7088.4|7088.4|7080.18|7080.18|0
1614183000000|2021-02-24 16:10:00|7085.76|7085.76|7085.62|7085.62|7088.09|7088.09|7082.34|7082.34|0
1614183300000|2021-02-24 16:15:00|7085.85|7085.85|7081.85|7081.85|7087.11|7087.11|7081.85|7081.85|0
1614183600000|2021-02-24 16:20:00|7082.22|7082.22|7096.18|7096.18|7096.18|7096.18|7082.03|7082.03|0
1614183900000|2021-02-24 16:25:00|7094.38|7094.38|7096.14|7096.14|7101.57|7101.57|7092.5|7092.5|0
1614240900000|2021-02-25 08:15:00|7136.6|7136.6|7129.47|7129.47|7152.79|7152.79|7129.47|7129.47|0
1614241200000|2021-02-25 08:20:00|7128|7128|7154.62|7154.62|7154.62|7154.62|7127.51|7127.51|0
1614241500000|2021-02-25 08:25:00|7152.82|7152.82|7168.32|7168.32|7175.51|7175.51|7152.27|7152.27|0
1614241800000|2021-02-25 08:30:00|7166.52|7166.52|7128.63|7128.63|7166.52|7166.52|7128.63|7128.63|0
1614242100000|2021-02-25 08:35:00|7128.45|7128.45|7139.29|7139.29|7142.89|7142.89|7128.45|7128.45|0
1614242400000|2021-02-25 08:40:00|7140.88|7140.88|7139.95|7139.95|7151.74|7151.74|7139.4|7139.4|0
1614242700000|2021-02-25 08:45:00|7140.13|7140.13|7132.01|7132.01|7141.62|7141.62|7130.21|7130.21|0
1614243000000|2021-02-25 08:50:00|7132.56|7132.56|7141.78|7141.78|7143.9|7143.9|7132.56|7132.56|0
1614243300000|2021-02-25 08:55:00|7142.1|7142.1|7115.74|7115.74|7142.1|7142.1|7115.74|7115.74|0
1614243600000|2021-02-25 09:00:00|7116.05|7116.05|7111.73|7111.73|7121.45|7121.45|7109.58|7109.58|0
1614243900000|2021-02-25 09:05:00|7109.93|7109.93|7111.95|7111.95|7118.06|7118.06|7107.05|7107.05|0
1614244200000|2021-02-25 09:10:00|7124.54|7124.54|7140.06|7140.06|7140.06|7140.06|7124.54|7124.54|0
1614244500000|2021-02-25 09:15:00|7140.24|7140.24|7138.57|7138.57|7140.78|7140.78|7133.41|7133.41|0
1614244800000|2021-02-25 09:20:00|7138.2|7138.2|7135.04|7135.04|7141.2|7141.2|7132.43|7132.43|0
1614245100000|2021-02-25 09:25:00|7135.35|7135.35|7143.24|7143.24|7147.22|7147.22|7135.04|7135.04|0
1614245400000|2021-02-25 09:30:00|7146.84|7146.84|7138.45|7138.45|7148.46|7148.46|7137.09|7137.09|0
1614245700000|2021-02-25 09:35:00|7138.82|7138.82|7143.6|7143.6|7145.85|7145.85|7137.68|7137.68|0
1614246000000|2021-02-25 09:40:00|7143.82|7143.82|7143.37|7143.37|7145.62|7145.62|7143.37|7143.37|0
1614246300000|2021-02-25 09:45:00|7141.57|7141.57|7130.25|7130.25|7141.57|7141.57|7129.52|7129.52|0
1614246600000|2021-02-25 09:50:00|7123.06|7123.06|7114.1|7114.1|7126.14|7126.14|7113.92|7113.92|0
1614246900000|2021-02-25 09:55:00|7113.79|7113.79|7119.19|7119.19|7120.76|7120.76|7111.99|7111.99|0
1614247200000|2021-02-25 10:00:00|7117.39|7117.39|7109.96|7109.96|7117.39|7117.39|7109.64|7109.64|0
1614247500000|2021-02-25 10:05:00|7106.36|7106.36|7104.06|7104.06|7113.16|7113.16|7104.06|7104.06|0
1614247800000|2021-02-25 10:10:00|7103.7|7103.7|7106.66|7106.66|7106.66|7106.66|7098.42|7098.42|0
1614248100000|2021-02-25 10:15:00|7106.35|7106.35|7122.87|7122.87|7127.42|7127.42|7106.35|7106.35|0
1614248400000|2021-02-25 10:20:00|7122.56|7122.56|7117.17|7117.17|7123.05|7123.05|7116.61|7116.61|0
1614248700000|2021-02-25 10:25:00|7118.97|7118.97|7113.35|7113.35|7120.77|7120.77|7111.09|7111.09|0
1614249000000|2021-02-25 10:30:00|7113.9|7113.9|7119.2|7119.2|7121|7121|7111.47|7111.47|0
1614249300000|2021-02-25 10:35:00|7118.66|7118.66|7117.04|7117.04|7122.44|7122.44|7115.07|7115.07|0
1614249600000|2021-02-25 10:40:00|7116.49|7116.49|7117.92|7117.92|7122.07|7122.07|7115.94|7115.94|0
1614249900000|2021-02-25 10:45:00|7116.12|7116.12|7112.68|7112.68|7117.55|7117.55|7105.48|7105.48|0
1614250200000|2021-02-25 10:50:00|7110.88|7110.88|7106.83|7106.83|7112.68|7112.68|7105.89|7105.89|0
1614250500000|2021-02-25 10:55:00|7105.03|7105.03|7113.99|7113.99|7114.16|7114.16|7105.03|7105.03|0
1614250800000|2021-02-25 11:00:00|7115.79|7115.79|7113.8|7113.8|7121.36|7121.36|7113.62|7113.62|0
1614251100000|2021-02-25 11:05:00|7108.4|7108.4|7097|7097|7108.4|7108.4|7097|7097|0
1614251400000|2021-02-25 11:10:00|7095.2|7095.2|7095.7|7095.7|7097.18|7097.18|7091.47|7091.47|0
1614251700000|2021-02-25 11:15:00|7095.52|7095.52|7088.04|7088.04|7096.25|7096.25|7087.58|7087.58|0
1614252000000|2021-02-25 11:20:00|7088.67|7088.67|7103.03|7103.03|7103.03|7103.03|7088.35|7088.35|0
1614252300000|2021-02-25 11:25:00|7101.23|7101.23|7104.83|7104.83|7106.62|7106.62|7101.23|7101.23|0
1614252600000|2021-02-25 11:30:00|7105.14|7105.14|7104.96|7104.96|7109.23|7109.23|7099.74|7099.74|0
1614252900000|2021-02-25 11:35:00|7105.28|7105.28|7101.58|7101.58|7106.05|7106.05|7099.78|7099.78|0
1614253200000|2021-02-25 11:40:00|7100.95|7100.95|7102.76|7102.76|7103.71|7103.71|7098.12|7098.12|0
1614253500000|2021-02-25 11:45:00|7100.96|7100.96|7095.38|7095.38|7100.96|7100.96|7094.16|7094.16|0
1614253800000|2021-02-25 11:50:00|7093.58|7093.58|7098.52|7098.52|7098.84|7098.84|7091.33|7091.33|0
1614254100000|2021-02-25 11:55:00|7100.32|7100.32|7111.43|7111.43|7111.43|7111.43|7100.32|7100.32|0
1614254400000|2021-02-25 12:00:00|7113.23|7113.23|7111.25|7111.25|7113.23|7113.23|7106.84|7106.84|0
1614254700000|2021-02-25 12:05:00|7109.45|7109.45|7098.72|7098.72|7109.45|7109.45|7096.37|7096.37|0
1614255000000|2021-02-25 12:10:00|7098.53|7098.53|7111.15|7111.15|7114.75|7114.75|7098.53|7098.53|0
1614255300000|2021-02-25 12:15:00|7110.92|7110.92|7110.74|7110.74|7110.92|7110.92|7110.74|7110.74|0
1614255600000|2021-02-25 12:20:00|7110.92|7110.92|7108.93|7108.93|7110.92|7110.92|7105.52|7105.52|0
1614255900000|2021-02-25 12:25:00|7107.14|7107.14|7117.56|7117.56|7117.88|7117.88|7107.14|7107.14|0
1614256200000|2021-02-25 12:30:00|7117.25|7117.25|7121.44|7121.44|7121.44|7121.44|7115.45|7115.45|0
1614256500000|2021-02-25 12:35:00|7116.04|7116.04|7114.02|7114.02|7116.36|7116.36|7113.56|7113.56|0
1614256800000|2021-02-25 12:40:00|7114.33|7114.33|7112.44|7112.44|7114.65|7114.65|7112.44|7112.44|0
1614257100000|2021-02-25 12:45:00|7110.64|7110.64|7108.35|7108.35|7110.64|7110.64|7104.93|7104.93|0
1614257400000|2021-02-25 12:50:00|7102.95|7102.95|7095.75|7095.75|7102.95|7102.95|7095.75|7095.75|0
1614257700000|2021-02-25 12:55:00|7093.95|7093.95|7097.68|7097.68|7099.84|7099.84|7093.95|7093.95|0
1614258000000|2021-02-25 13:00:00|7095.88|7095.88|7090.48|7090.48|7095.88|7095.88|7090.48|7090.48|0
1614258300000|2021-02-25 13:05:00|7092.28|7092.28|7093.27|7093.27|7095.07|7095.07|7090.48|7090.48|0
1614258600000|2021-02-25 13:10:00|7091.47|7091.47|7093.32|7093.32|7095.74|7095.74|7091.47|7091.47|0
1614258900000|2021-02-25 13:15:00|7091.52|7091.52|7091.46|7091.46|7092.01|7092.01|7089.72|7089.72|0
1614259200000|2021-02-25 13:20:00|7089.66|7089.66|7087.86|7087.86|7091.46|7091.46|7087.86|7087.86|0
1614259500000|2021-02-25 13:25:00|7088.05|7088.05|7086.24|7086.24|7088.05|7088.05|7086.07|7086.07|0
1614259800000|2021-02-25 13:30:00|7088.04|7088.04|7098.15|7098.15|7098.15|7098.15|7084.44|7084.44|0
1614260100000|2021-02-25 13:35:00|7098.61|7098.61|7108.96|7108.96|7109.45|7109.45|7098.61|7098.61|0
1614260400000|2021-02-25 13:40:00|7110.76|7110.76|7106.67|7106.67|7112.52|7112.52|7106.67|7106.67|0
1614260700000|2021-02-25 13:45:00|7106.44|7106.44|7109.61|7109.61|7110.02|7110.02|7105.93|7105.93|0
1614261000000|2021-02-25 13:50:00|7109.38|7109.38|7114.15|7114.15|7116.58|7116.58|7109.38|7109.38|0
1614261300000|2021-02-25 13:55:00|7117.75|7117.75|7116.07|7116.07|7117.75|7117.75|7113.22|7113.22|0
1614261600000|2021-02-25 14:00:00|7115.89|7115.89|7109.01|7109.01|7115.89|7115.89|7109.01|7109.01|0
1614261900000|2021-02-25 14:05:00|7107.21|7107.21|7103.85|7103.85|7107.21|7107.21|7103.44|7103.44|0
1614262200000|2021-02-25 14:10:00|7105.65|7105.65|7105.24|7105.24|7108.84|7108.84|7105.24|7105.24|0
1614262500000|2021-02-25 14:15:00|7104.92|7104.92|7104.94|7104.94|7108.52|7108.52|7104.57|7104.57|0
1614262800000|2021-02-25 14:20:00|7103.14|7103.14|7104.86|7104.86|7105.99|7105.99|7103.14|7103.14|0
1614263100000|2021-02-25 14:25:00|7103.06|7103.06|7103.7|7103.7|7105.58|7105.58|7101.26|7101.26|0
1614263400000|2021-02-25 14:30:00|7105.49|7105.49|7116.46|7116.46|7119|7119|7103.7|7103.7|0
1614263700000|2021-02-25 14:35:00|7118.26|7118.26|7115.6|7115.6|7124.03|7124.03|7113.8|7113.8|0
1614264000000|2021-02-25 14:40:00|7115.38|7115.38|7114.89|7114.89|7122.45|7122.45|7111.48|7111.48|0
1614264300000|2021-02-25 14:45:00|7116.69|7116.69|7105.32|7105.32|7117.1|7117.1|7105.32|7105.32|0
1614264600000|2021-02-25 14:50:00|7107.12|7107.12|7113.67|7113.67|7113.67|7113.67|7101.1|7101.1|0
1614264900000|2021-02-25 14:55:00|7115.47|7115.47|7117.94|7117.94|7119.74|7119.74|7110.19|7110.19|0
1614265200000|2021-02-25 15:00:00|7118.25|7118.25|7118.15|7118.15|7120.13|7120.13|7115.86|7115.86|0
1614265500000|2021-02-25 15:05:00|7116.35|7116.35|7120.46|7120.46|7120.46|7120.46|7109.57|7109.57|0
1614265800000|2021-02-25 15:10:00|7124.06|7124.06|7130.5|7130.5|7132.3|7132.3|7116.11|7116.11|0
1614266100000|2021-02-25 15:15:00|7132.3|7132.3|7144.45|7144.45|7147.05|7147.05|7130.5|7130.5|0
1614266400000|2021-02-25 15:20:00|7146.25|7146.25|7133.32|7133.32|7151.64|7151.64|7133|7133|0
1614266700000|2021-02-25 15:25:00|7131.52|7131.52|7117.51|7117.51|7131.52|7131.52|7117.51|7117.51|0
1614267000000|2021-02-25 15:30:00|7115.71|7115.71|7112.06|7112.06|7119.31|7119.31|7110.67|7110.67|0
1614267300000|2021-02-25 15:35:00|7111.43|7111.43|7098.22|7098.22|7111.43|7111.43|7091.83|7091.83|0
1614267600000|2021-02-25 15:40:00|7103.62|7103.62|7110.85|7110.85|7119.22|7119.22|7100.02|7100.02|0
1614267900000|2021-02-25 15:45:00|7105.45|7105.45|7099.86|7099.86|7109.05|7109.05|7096.93|7096.93|0
1614268200000|2021-02-25 15:50:00|7096.26|7096.26|7101.7|7101.7|7104.72|7104.72|7093.83|7093.83|0
1614268500000|2021-02-25 15:55:00|7105.3|7105.3|7123.69|7123.69|7123.69|7123.69|7103.01|7103.01|0
1614268800000|2021-02-25 16:00:00|7125.49|7125.49|7134.13|7134.13|7137.1|7137.1|7121.67|7121.67|0
1614269100000|2021-02-25 16:05:00|7132.33|7132.33|7136.23|7136.23|7140.34|7140.34|7132.33|7132.33|0
1614269400000|2021-02-25 16:10:00|7136.6|7136.6|7137.59|7137.59|7138.76|7138.76|7133|7133|0
1614269700000|2021-02-25 16:15:00|7137.77|7137.77|7130.9|7130.9|7138.89|7138.89|7129.59|7129.59|0
1614270000000|2021-02-25 16:20:00|7130.67|7130.67|7121.19|7121.19|7131.12|7131.12|7114.45|7114.45|0
1614270300000|2021-02-25 16:25:00|7120.21|7120.21|7122.79|7122.79|7131.38|7131.38|7113.61|7113.61|0
1614327300000|2021-02-26 08:15:00|7044.45|7044.45|7058.9|7058.9|7058.9|7058.9|7024.66|7024.66|0
1614327600000|2021-02-26 08:20:00|7060.7|7060.7|7082|7082|7082|7082|7060.7|7060.7|0
1614327900000|2021-02-26 08:25:00|7076.6|7076.6|7063.49|7063.49|7076.6|7076.6|7063.14|7063.14|0
1614328200000|2021-02-26 08:30:00|7059.89|7059.89|7062.68|7062.68|7063.49|7063.49|7054.18|7054.18|0
1614328500000|2021-02-26 08:35:00|7063.36|7063.36|7061.97|7061.97|7071.95|7071.95|7054.36|7054.36|0
1614328800000|2021-02-26 08:40:00|7067.37|7067.37|7074.38|7074.38|7076.18|7076.18|7061.79|7061.79|0
1614329100000|2021-02-26 08:45:00|7077.98|7077.98|7071.28|7071.28|7079.78|7079.78|7067.37|7067.37|0
1614329400000|2021-02-26 08:50:00|7071.05|7071.05|7073.9|7073.9|7081.84|7081.84|7071.05|7071.05|0
1614329700000|2021-02-26 08:55:00|7075.7|7075.7|7070.31|7070.31|7075.7|7075.7|7063.11|7063.11|0
1614330000000|2021-02-26 09:00:00|7066.71|7066.71|7055.25|7055.25|7066.71|7066.71|7055.25|7055.25|0
1614330300000|2021-02-26 09:05:00|7058.84|7058.84|7063.74|7063.74|7068.82|7068.82|7058.84|7058.84|0
1614330600000|2021-02-26 09:10:00|7069.14|7069.14|7078.31|7078.31|7081.91|7081.91|7067.34|7067.34|0
1614330900000|2021-02-26 09:15:00|7074.71|7074.71|7072.91|7072.91|7078.31|7078.31|7072.28|7072.28|0
1614331200000|2021-02-26 09:20:00|7073.14|7073.14|7053.06|7053.06|7074.73|7074.73|7047.66|7047.66|0
1614331500000|2021-02-26 09:25:00|7054.85|7054.85|7053.41|7053.41|7054.85|7054.85|7042.62|7042.62|0
1614331800000|2021-02-26 09:30:00|7048.01|7048.01|7036.91|7036.91|7048.01|7048.01|7035.92|7035.92|0
1614332100000|2021-02-26 09:35:00|7040.51|7040.51|7047.17|7047.17|7047.17|7047.17|7040.51|7040.51|0
1614332400000|2021-02-26 09:40:00|7043.57|7043.57|7050.32|7050.32|7050.77|7050.77|7043.57|7043.57|0
1614332700000|2021-02-26 09:45:00|7050.64|7050.64|7048.74|7048.74|7054.73|7054.73|7048.74|7048.74|0
1614333000000|2021-02-26 09:50:00|7045.14|7045.14|7043.27|7043.27|7045.14|7045.14|7038.31|7038.31|0
1614333300000|2021-02-26 09:55:00|7046.87|7046.87|7054.06|7054.06|7056.18|7056.18|7046.87|7046.87|0
1614333600000|2021-02-26 10:00:00|7052.26|7052.26|7048.3|7048.3|7054.06|7054.06|7048.3|7048.3|0
1614333900000|2021-02-26 10:05:00|7044.7|7044.7|7040.52|7040.52|7044.7|7044.7|7036.61|7036.61|0
1614334200000|2021-02-26 10:10:00|7042.32|7042.32|7051.46|7051.46|7056.31|7056.31|7042.32|7042.32|0
1614334500000|2021-02-26 10:15:00|7049.66|7049.66|7053.08|7053.08|7053.08|7053.08|7047.32|7047.32|0
1614334800000|2021-02-26 10:20:00|7054.88|7054.88|7052.4|7052.4|7054.88|7054.88|7048.8|7048.8|0
1614335100000|2021-02-26 10:25:00|7048.8|7048.8|7051.28|7051.28|7051.28|7051.28|7043.41|7043.41|0
1614335400000|2021-02-26 10:30:00|7051.59|7051.59|7061.59|7061.59|7063.56|7063.56|7045.26|7045.26|0
1614335700000|2021-02-26 10:35:00|7063.38|7063.38|7062.26|7062.26|7069.1|7069.1|7061.81|7061.81|0
1614336000000|2021-02-26 10:40:00|7058.66|7058.66|7055.29|7055.29|7059.57|7059.57|7053.31|7053.31|0
1614336300000|2021-02-26 10:45:00|7055.78|7055.78|7060.64|7060.64|7060.64|7060.64|7050.16|7050.16|0
1614336600000|2021-02-26 10:50:00|7058.84|7058.84|7045.93|7045.93|7062.44|7062.44|7045.93|7045.93|0
1614336900000|2021-02-26 10:55:00|7047.73|7047.73|7039.77|7039.77|7047.73|7047.73|7037.97|7037.97|0
1614337200000|2021-02-26 11:00:00|7037.97|7037.97|7039.37|7039.37|7044.99|7044.99|7037.8|7037.8|0
1614337500000|2021-02-26 11:05:00|7037.57|7037.57|7021.6|7021.6|7037.57|7037.57|7021.6|7021.6|0
1614337800000|2021-02-26 11:10:00|7023.4|7023.4|7014.05|7014.05|7023.4|7023.4|7013.68|7013.68|0
1614338100000|2021-02-26 11:15:00|7015.84|7015.84|7008.35|7008.35|7015.84|7015.84|7005.1|7005.1|0
1614338400000|2021-02-26 11:20:00|7007.98|7007.98|6999.53|6999.53|7008.35|7008.35|6997.56|6997.56|0
1614338700000|2021-02-26 11:25:00|7001.33|7001.33|6996.25|6996.25|7001.33|7001.33|6990.85|6990.85|0
1614339000000|2021-02-26 11:30:00|6998.05|6998.05|6996.3|6996.3|6998.27|6998.27|6990.85|6990.85|0
1614339300000|2021-02-26 11:35:00|6994.5|6994.5|7002.05|7002.05|7003.85|7003.85|6994.5|6994.5|0
1614339600000|2021-02-26 11:40:00|7002.23|7002.23|6986.99|6986.99|7002.23|7002.23|6985.69|6985.69|0
1614339900000|2021-02-26 11:45:00|6985.2|6985.2|6983.17|6983.17|6988.79|6988.79|6977.78|6977.78|0
1614340200000|2021-02-26 11:50:00|6979.58|6979.58|6984.75|6984.75|6992.98|6992.98|6979.58|6979.58|0
1614340500000|2021-02-26 11:55:00|6982.95|6982.95|6974.31|6974.31|6986.55|6986.55|6973.54|6973.54|0
1614340800000|2021-02-26 12:00:00|6974.49|6974.49|6995.85|6995.85|6995.85|6995.85|6974.49|6974.49|0
1614341100000|2021-02-26 12:05:00|6997.65|6997.65|6992.25|6992.25|6997.65|6997.65|6988.65|6988.65|0
1614341400000|2021-02-26 12:10:00|6990.45|6990.45|6983.52|6983.52|6995.67|6995.67|6983.52|6983.52|0
1614341700000|2021-02-26 12:15:00|6985.32|6985.32|6988.95|6988.95|6994.17|6994.17|6985.32|6985.32|0
1614342000000|2021-02-26 12:20:00|6987.15|6987.15|6986.98|6986.98|6988.95|6988.95|6977.67|6977.67|0
1614342300000|2021-02-26 12:25:00|6988.77|6988.77|6975.5|6975.5|6988.77|6988.77|6975.5|6975.5|0
1614342600000|2021-02-26 12:30:00|6979.1|6979.1|6979.36|6979.36|6981.07|6981.07|6975.5|6975.5|0
1614342900000|2021-02-26 12:35:00|6973.97|6973.97|6974.95|6974.95|6977.56|6977.56|6967.76|6967.76|0
1614343200000|2021-02-26 12:40:00|6973.16|6973.16|6960.33|6960.33|6973.16|6973.16|6960.33|6960.33|0
1614343500000|2021-02-26 12:45:00|6962.13|6962.13|6960.02|6960.02|6965.23|6965.23|6958.22|6958.22|0
1614343800000|2021-02-26 12:50:00|6961.82|6961.82|6958.58|6958.58|6965.95|6965.95|6958.58|6958.58|0
1614344100000|2021-02-26 12:55:00|6956.78|6956.78|6952.32|6952.32|6962.18|6962.18|6945.13|6945.13|0
1614344400000|2021-02-26 13:00:00|6954.12|6954.12|6948.44|6948.44|6954.12|6954.12|6944.76|6944.76|0
1614344700000|2021-02-26 13:05:00|6952.03|6952.03|6961.48|6961.48|6961.48|6961.48|6950.01|6950.01|0
1614345000000|2021-02-26 13:10:00|6963.28|6963.28|6959.29|6959.29|6963.28|6963.28|6949.62|6949.62|0
1614345300000|2021-02-26 13:15:00|6959.66|6959.66|6959.29|6959.29|6965.24|6965.24|6952.59|6952.59|0
1614345600000|2021-02-26 13:20:00|6959.11|6959.11|6959.43|6959.43|6964.83|6964.83|6955.84|6955.84|0
1614345900000|2021-02-26 13:25:00|6961.23|6961.23|6961.6|6961.6|6964.29|6964.29|6956.01|6956.01|0
1614346200000|2021-02-26 13:30:00|6961.25|6961.25|6950.23|6950.23|6961.25|6961.25|6942.8|6942.8|0
1614346500000|2021-02-26 13:35:00|6952.03|6952.03|6960.43|6960.43|6962.23|6962.23|6952.03|6952.03|0
1614346800000|2021-02-26 13:40:00|6958.63|6958.63|6958.67|6958.67|6973.29|6973.29|6956.83|6956.83|0
1614347100000|2021-02-26 13:45:00|6960.46|6960.46|6962.95|6962.95|6970.91|6970.91|6957.86|6957.86|0
1614347400000|2021-02-26 13:50:00|6964.74|6964.74|6974.28|6974.28|6974.28|6974.28|6962.95|6962.95|0
1614347700000|2021-02-26 13:55:00|6970.68|6970.68|6978.55|6978.55|6990.47|6990.47|6968.88|6968.88|0
1614348000000|2021-02-26 14:00:00|6978.73|6978.73|6993.76|6993.76|7000.01|7000.01|6978.73|6978.73|0
1614348300000|2021-02-26 14:05:00|6990.16|6990.16|6980.53|6980.53|6991.78|6991.78|6980.26|6980.26|0
1614348600000|2021-02-26 14:10:00|6980.35|6980.35|6973.15|6973.15|6982.46|6982.46|6971.35|6971.35|0
1614348900000|2021-02-26 14:15:00|6973.64|6973.64|6970.99|6970.99|6975.75|6975.75|6967.88|6967.88|0
1614349200000|2021-02-26 14:20:00|6971.3|6971.3|6977.42|6977.42|6979.54|6979.54|6971.3|6971.3|0
1614349500000|2021-02-26 14:25:00|6981.02|6981.02|6983.27|6983.27|6986.42|6986.42|6978.1|6978.1|0
1614349800000|2021-02-26 14:30:00|6981.47|6981.47|6963.35|6963.35|6981.47|6981.47|6963.13|6963.13|0
1614350100000|2021-02-26 14:35:00|6965.15|6965.15|6980.84|6980.84|6988.35|6988.35|6957.59|6957.59|0
1614350400000|2021-02-26 14:40:00|6982.64|6982.64|6995.25|6995.25|6997.36|6997.36|6978.7|6978.7|0
1614350700000|2021-02-26 14:45:00|6997.05|6997.05|7015.49|7015.49|7021.38|7021.38|6993.27|6993.27|0
1614351000000|2021-02-26 14:50:00|7011.89|7011.89|7005.81|7005.81|7013.69|7013.69|6991.68|6991.68|0
1614351300000|2021-02-26 14:55:00|7000.41|7000.41|6995.83|6995.83|7002.03|7002.03|6983.55|6983.55|0
1614351600000|2021-02-26 15:00:00|6992.23|6992.23|6997.26|6997.26|6997.26|6997.26|6983.23|6983.23|0
1614351900000|2021-02-26 15:05:00|6995.46|6995.46|6974.81|6974.81|6997.75|6997.75|6974.81|6974.81|0
1614352200000|2021-02-26 15:10:00|6973.01|6973.01|6965.63|6965.63|6984.66|6984.66|6965.63|6965.63|0
1614352500000|2021-02-26 15:15:00|6963.83|6963.83|6958.48|6958.48|6967.79|6967.79|6953.08|6953.08|0
1614352800000|2021-02-26 15:20:00|6960.28|6960.28|6949.93|6949.93|6962.39|6962.39|6947.46|6947.46|0
1614353100000|2021-02-26 15:25:00|6948.13|6948.13|6927.31|6927.31|6955.87|6955.87|6926.99|6926.99|0
1614353400000|2021-02-26 15:30:00|6932.7|6932.7|6944.76|6944.76|6956.5|6956.5|6932.7|6932.7|0
1614353700000|2021-02-26 15:35:00|6944.53|6944.53|6961.01|6961.01|6962.81|6962.81|6942.51|6942.51|0
1614354000000|2021-02-26 15:40:00|6961.5|6961.5|6949.14|6949.14|6968.06|6968.06|6947.11|6947.11|0
1614354300000|2021-02-26 15:45:00|6948.91|6948.91|6949.94|6949.94|6959.57|6959.57|6945.86|6945.86|0
1614354600000|2021-02-26 15:50:00|6948.14|6948.14|6934.43|6934.43|6948.14|6948.14|6931.32|6931.32|0
1614354900000|2021-02-26 15:55:00|6932.63|6932.63|6928.4|6928.4|6934.57|6934.57|6919.72|6919.72|0
1614355200000|2021-02-26 16:00:00|6928.17|6928.17|6932.55|6932.55|6936.15|6936.15|6921.84|6921.84|0
1614355500000|2021-02-26 16:05:00|6934.35|6934.35|6942.39|6942.39|6946.1|6946.1|6932.55|6932.55|0
1614355800000|2021-02-26 16:10:00|6940.59|6940.59|6932.54|6932.54|6944.01|6944.01|6925.39|6925.39|0
1614356100000|2021-02-26 16:15:00|6934.34|6934.34|6914.89|6914.89|6936.51|6936.51|6914.58|6914.58|0
1614356400000|2021-02-26 16:20:00|6920.29|6920.29|6914.31|6914.31|6922.09|6922.09|6904.68|6904.68|0
1614356700000|2021-02-26 16:25:00|6913.82|6913.82|6929.09|6929.09|6929.09|6929.09|6891.04|6891.04|0
1614586500000|2021-03-01 08:15:00|7050.38|7050.38|7063.56|7063.56|7076.42|7076.42|7049.44|7049.44|0
1614586800000|2021-03-01 08:20:00|7059.96|7059.96|7048.94|7048.94|7059.96|7059.96|7042.79|7042.79|0
1614587100000|2021-03-01 08:25:00|7050.74|7050.74|7062.62|7062.62|7062.62|7062.62|7049.89|7049.89|0
1614587400000|2021-03-01 08:30:00|7059.02|7059.02|7061.62|7061.62|7063.56|7063.56|7055.68|7055.68|0
1614587700000|2021-03-01 08:35:00|7061.79|7061.79|7050.77|7050.77|7066.31|7066.31|7050.77|7050.77|0
1614588000000|2021-03-01 08:40:00|7050.59|7050.59|7053.14|7053.14|7057.91|7057.91|7048.42|7048.42|0
1614588300000|2021-03-01 08:45:00|7053.51|7053.51|7040.38|7040.38|7054.32|7054.32|7039.92|7039.92|0
1614588600000|2021-03-01 08:50:00|7036.78|7036.78|7026.42|7026.42|7038.4|7038.4|7025.8|7025.8|0
1614588900000|2021-03-01 08:55:00|7026.79|7026.79|7010.23|7010.23|7026.79|7026.79|7010.23|7010.23|0
1614589200000|2021-03-01 09:00:00|7004.83|7004.83|7009.47|7009.47|7017.47|7017.47|7001.24|7001.24|0
1614589500000|2021-03-01 09:05:00|7007.67|7007.67|7020.81|7020.81|7022.61|7022.61|7005.87|7005.87|0
1614589800000|2021-03-01 09:10:00|7022.61|7022.61|7031.64|7031.64|7031.64|7031.64|7020.26|7020.26|0
1614590100000|2021-03-01 09:15:00|7033.44|7033.44|7034.65|7034.65|7035.23|7035.23|7025.66|7025.66|0
1614590400000|2021-03-01 09:20:00|7036.45|7036.45|7037.35|7037.35|7037.58|7037.58|7032.85|7032.85|0
1614590700000|2021-03-01 09:25:00|7035.55|7035.55|7030.16|7030.16|7035.55|7035.55|7030.16|7030.16|0
1614591000000|2021-03-01 09:30:00|7030.47|7030.47|7033.01|7033.01|7033.01|7033.01|7028.67|7028.67|0
1614591300000|2021-03-01 09:35:00|7031.21|7031.21|7027.78|7027.78|7031.21|7031.21|7023.64|7023.64|0
1614591600000|2021-03-01 09:40:00|7025.98|7025.98|7023.71|7023.71|7025.98|7025.98|7018.33|7018.33|0
1614591900000|2021-03-01 09:45:00|7021.92|7021.92|7014.34|7014.34|7027.49|7027.49|7014.34|7014.34|0
1614592200000|2021-03-01 09:50:00|7014.11|7014.11|7007.46|7007.46|7015.81|7015.81|7007.46|7007.46|0
1614592500000|2021-03-01 09:55:00|7009.26|7009.26|7008.51|7008.51|7014.21|7014.21|7007.46|7007.46|0
1614592800000|2021-03-01 10:00:00|7008.69|7008.69|7013.57|7013.57|7013.57|7013.57|7008.46|7008.46|0
1614593100000|2021-03-01 10:05:00|7015.37|7015.37|7009.3|7009.3|7015.55|7015.55|7005.92|7005.92|0
1614593400000|2021-03-01 10:10:00|7007.51|7007.51|6998.42|6998.42|7010.21|7010.21|6998.42|6998.42|0
1614593700000|2021-03-01 10:15:00|6996.62|6996.62|6998.73|6998.73|6999.59|6999.59|6996.31|6996.31|0
1614594000000|2021-03-01 10:20:00|6998.51|6998.51|6994.91|6994.91|6998.68|6998.68|6991.49|6991.49|0
1614594300000|2021-03-01 10:25:00|6995.14|6995.14|6996.71|6996.71|6996.71|6996.71|6991.31|6991.31|0
1614594600000|2021-03-01 10:30:00|6991.31|6991.31|6987.66|6987.66|6991.31|6991.31|6984.12|6984.12|0
1614594900000|2021-03-01 10:35:00|6986.75|6986.75|6990.12|6990.12|6991.92|6991.92|6986.52|6986.52|0
1614595200000|2021-03-01 10:40:00|6990.57|6990.57|6987.88|6987.88|6993.28|6993.28|6987.88|6987.88|0
1614595500000|2021-03-01 10:45:00|6989.68|6989.68|6987.02|6987.02|6991.48|6991.48|6985.45|6985.45|0
1614595800000|2021-03-01 10:50:00|6988.82|6988.82|6992.41|6992.41|6994.21|6994.21|6988.82|6988.82|0
1614596100000|2021-03-01 10:55:00|6992.19|6992.19|6990.48|6990.48|6992.41|6992.41|6988.59|6988.59|0
1614596400000|2021-03-01 11:00:00|6990.7|6990.7|6990.93|6990.93|6997.9|6997.9|6989.76|6989.76|0
1614596700000|2021-03-01 11:05:00|6989.13|6989.13|6986.48|6986.48|6992.19|6992.19|6984.68|6984.68|0
1614597000000|2021-03-01 11:10:00|6984.68|6984.68|6976.22|6976.22|6984.68|6984.68|6975.45|6975.45|0
1614597300000|2021-03-01 11:15:00|6975.77|6975.77|6974.2|6974.2|6980.71|6980.71|6973.52|6973.52|0
1614597600000|2021-03-01 11:20:00|6972.4|6972.4|6965.03|6965.03|6972.4|6972.4|6963.23|6963.23|0
1614597900000|2021-03-01 11:25:00|6966.82|6966.82|6962.51|6962.51|6966.82|6966.82|6957.11|6957.11|0
1614598200000|2021-03-01 11:30:00|6960.71|6960.71|6954.86|6954.86|6962.51|6962.51|6951.71|6951.71|0
1614598500000|2021-03-01 11:35:00|6956.66|6956.66|6959.26|6959.26|6961.87|6961.87|6954.67|6954.67|0
1614598800000|2021-03-01 11:40:00|6959.58|6959.58|6955.89|6955.89|6961.06|6961.06|6955.67|6955.67|0
1614599100000|2021-03-01 11:45:00|6954.09|6954.09|6943.48|6943.48|6954.27|6954.27|6943.48|6943.48|0
1614599400000|2021-03-01 11:50:00|6941.68|6941.68|6938.71|6938.71|6948.16|6948.16|6938.71|6938.71|0
1614599700000|2021-03-01 11:55:00|6945.91|6945.91|6960.52|6960.52|6960.52|6960.52|6943.93|6943.93|0
1614600000000|2021-03-01 12:00:00|6958.72|6958.72|6964.79|6964.79|6966.59|6966.59|6955.62|6955.62|0
1614600300000|2021-03-01 12:05:00|6959.39|6959.39|6962.82|6962.82|6962.82|6962.82|6957.59|6957.59|0
1614600600000|2021-03-01 12:10:00|6964.62|6964.62|6963.99|6963.99|6966.42|6966.42|6963.99|6963.99|0
1614600900000|2021-03-01 12:15:00|6972.98|6972.98|6974.78|6974.78|6974.78|6974.78|6971.18|6971.18|0
1614601200000|2021-03-01 12:20:00|6975.01|6975.01|6973.84|6973.84|6977.93|6977.93|6971.41|6971.41|0
1614601500000|2021-03-01 12:25:00|6973.39|6973.39|6969.48|6969.48|6973.7|6973.7|6967.68|6967.68|0
1614601800000|2021-03-01 12:30:00|6967.68|6967.68|6961.24|6961.24|6967.68|6967.68|6961.24|6961.24|0
1614602100000|2021-03-01 12:35:00|6964.84|6964.84|6977.08|6977.08|6977.3|6977.3|6964.53|6964.53|0
1614602400000|2021-03-01 12:40:00|6977.53|6977.53|6979.1|6979.1|6979.1|6979.1|6973.7|6973.7|0
1614602700000|2021-03-01 12:45:00|6979.28|6979.28|6991.87|6991.87|6991.87|6991.87|6979.28|6979.28|0
1614603000000|2021-03-01 12:50:00|6990.07|6990.07|6995.42|6995.42|6995.42|6995.42|6989.85|6989.85|0
1614603300000|2021-03-01 12:55:00|6995.65|6995.65|6999.53|6999.53|7001.33|7001.33|6995.65|6995.65|0
1614603600000|2021-03-01 13:00:00|6999.84|6999.84|7004.16|7004.16|7004.3|7004.3|6998.9|6998.9|0
1614603900000|2021-03-01 13:05:00|7003.93|7003.93|7003.93|7003.93|7005.91|7005.91|7002|7002|0
1614604200000|2021-03-01 13:10:00|7005.73|7005.73|7007.53|7007.53|7009.33|7009.33|7005.73|7005.73|0
1614604500000|2021-03-01 13:15:00|7005.73|7005.73|6994.94|6994.94|7005.73|7005.73|6994.94|6994.94|0
1614604800000|2021-03-01 13:20:00|6991.34|6991.34|6990.64|6990.64|6993.14|6993.14|6990.43|6990.43|0
1614605100000|2021-03-01 13:25:00|6990.95|6990.95|6998.95|6998.95|6999.31|6999.31|6990.95|6990.95|0
1614605400000|2021-03-01 13:30:00|6999.17|6999.17|7000.66|7000.66|7000.66|7000.66|6993.46|6993.46|0
1614605700000|2021-03-01 13:35:00|6998.86|6998.86|7003.4|7003.4|7003.4|7003.4|6998.28|6998.28|0
1614606000000|2021-03-01 13:40:00|7003.76|7003.76|7001.56|7001.56|7005.56|7005.56|7000.66|7000.66|0
1614606300000|2021-03-01 13:45:00|6997.96|6997.96|7001.81|7001.81|7001.81|7001.81|6997.45|6997.45|0
1614606600000|2021-03-01 13:50:00|7000.01|7000.01|6990.3|6990.3|7000.01|7000.01|6990.3|6990.3|0
1614606900000|2021-03-01 13:55:00|6988.5|6988.5|6987.5|6987.5|6995.7|6995.7|6985.7|6985.7|0
1614607200000|2021-03-01 14:00:00|6987.01|6987.01|6983.41|6983.41|6987.86|6987.86|6983.41|6983.41|0
1614607500000|2021-03-01 14:05:00|6985.21|6985.21|6981.21|6981.21|6987.01|6987.01|6975.81|6975.81|0
1614607800000|2021-03-01 14:10:00|6981.52|6981.52|6982.2|6982.2|6982.2|6982.2|6981.52|6981.52|0
1614608100000|2021-03-01 14:15:00|6982.83|6982.83|6987.33|6987.33|6987.96|6987.96|6982.34|6982.34|0
1614608400000|2021-03-01 14:20:00|6987.65|6987.65|6996.82|6996.82|6996.82|6996.82|6987.65|6987.65|0
1614608700000|2021-03-01 14:25:00|6996.5|6996.5|6993.13|6993.13|6996.5|6996.5|6991.33|6991.33|0
1614609000000|2021-03-01 14:30:00|6992.63|6992.63|7024.03|7024.03|7025.47|7025.47|6989.04|6989.04|0
1614609300000|2021-03-01 14:35:00|7029.43|7029.43|7026.36|7026.36|7035.77|7035.77|7020.89|7020.89|0
1614609600000|2021-03-01 14:40:00|7024.56|7024.56|7026.49|7026.49|7028.29|7028.29|7022.4|7022.4|0
1614609900000|2021-03-01 14:45:00|7030.09|7030.09|7025.05|7025.05|7030.4|7030.4|7013.72|7013.72|0
1614610200000|2021-03-01 14:50:00|7023.25|7023.25|7023.21|7023.21|7030.4|7030.4|7019.61|7019.61|0
1614610500000|2021-03-01 14:55:00|7022.89|7022.89|7022.51|7022.51|7028.88|7028.88|7019.76|7019.76|0
1614610800000|2021-03-01 15:00:00|7026.1|7026.1|7045.39|7045.39|7050.79|7050.79|7024.25|7024.25|0
1614611100000|2021-03-01 15:05:00|7039.99|7039.99|7044.67|7044.67|7055.87|7055.87|7039.99|7039.99|0
1614611400000|2021-03-01 15:10:00|7046.47|7046.47|7060.88|7060.88|7063.13|7063.13|7041.54|7041.54|0
1614611700000|2021-03-01 15:15:00|7060.69|7060.69|7068.11|7068.11|7076.07|7076.07|7060.69|7060.69|0
1614612000000|2021-03-01 15:20:00|7068.43|7068.43|7076.31|7076.31|7076.79|7076.79|7064.2|7064.2|0
1614612300000|2021-03-01 15:25:00|7075.82|7075.82|7065.39|7065.39|7078.87|7078.87|7065.39|7065.39|0
1614612600000|2021-03-01 15:30:00|7064.9|7064.9|7075.33|7075.33|7078.93|7078.93|7055.54|7055.54|0
1614612900000|2021-03-01 15:35:00|7078.93|7078.93|7082.16|7082.16|7086.12|7086.12|7075.27|7075.27|0
1614613200000|2021-03-01 15:40:00|7082.47|7082.47|7082.7|7082.7|7088.41|7088.41|7080.9|7080.9|0
1614613500000|2021-03-01 15:45:00|7082.52|7082.52|7082.65|7082.65|7093.8|7093.8|7080.23|7080.23|0
1614613800000|2021-03-01 15:50:00|7082.16|7082.16|7088.05|7088.05|7095.07|7095.07|7082.16|7082.16|0
1614614100000|2021-03-01 15:55:00|7088.23|7088.23|7090.37|7090.37|7099.75|7099.75|7088.05|7088.05|0
1614614400000|2021-03-01 16:00:00|7090.55|7090.55|7085.94|7085.94|7093.84|7093.84|7082.78|7082.78|0
1614614700000|2021-03-01 16:05:00|7086.17|7086.17|7090.92|7090.92|7090.92|7090.92|7083.41|7083.41|0
1614615000000|2021-03-01 16:10:00|7089.12|7089.12|7084.04|7084.04|7089.3|7089.3|7082.46|7082.46|0
1614615300000|2021-03-01 16:15:00|7084.53|7084.53|7083.53|7083.53|7085.55|7085.55|7078.13|7078.13|0
1614615600000|2021-03-01 16:20:00|7085.33|7085.33|7082.77|7082.77|7087.48|7087.48|7082.77|7082.77|0
1614615900000|2021-03-01 16:25:00|7083.13|7083.13|7074.55|7074.55|7083.54|7083.54|7068.59|7068.59|0
1614672900000|2021-03-02 08:15:00|7148.46|7148.46|7149.14|7149.14|7159.5|7159.5|7144.6|7144.6|0
1614673200000|2021-03-02 08:20:00|7149.37|7149.37|7158.76|7158.76|7175.27|7175.27|7149.37|7149.37|0
1614673500000|2021-03-02 08:25:00|7160.56|7160.56|7148.97|7148.97|7162.36|7162.36|7142.31|7142.31|0
1614673800000|2021-03-02 08:30:00|7150.77|7150.77|7181.35|7181.35|7183.15|7183.15|7150.77|7150.77|0
1614674100000|2021-03-02 08:35:00|7184.95|7184.95|7180.32|7180.32|7195.65|7195.65|7180.32|7180.32|0
1614674400000|2021-03-02 08:40:00|7180.01|7180.01|7188.37|7188.37|7188.37|7188.37|7178.67|7178.67|0
1614674700000|2021-03-02 08:45:00|7189.36|7189.36|7210.2|7210.2|7210.2|7210.2|7189.36|7189.36|0
1614675000000|2021-03-02 08:50:00|7212|7212|7213.61|7213.61|7219.01|7219.01|7206.41|7206.41|0
1614675300000|2021-03-02 08:55:00|7210.01|7210.01|7234.22|7234.22|7234.22|7234.22|7205.64|7205.64|0
1614675600000|2021-03-02 09:00:00|7236.02|7236.02|7232.37|7232.37|7243.21|7243.21|7219.77|7219.77|0
1614675900000|2021-03-02 09:05:00|7228.77|7228.77|7247.21|7247.21|7250.81|7250.81|7226.97|7226.97|0
1614676200000|2021-03-02 09:10:00|7245.41|7245.41|7246.4|7246.4|7246.4|7246.4|7223.51|7223.51|0
1614676500000|2021-03-02 09:15:00|7248.2|7248.2|7237.09|7237.09|7248.2|7248.2|7230.21|7230.21|0
1614676800000|2021-03-02 09:20:00|7235.3|7235.3|7244.75|7244.75|7244.75|7244.75|7229.9|7229.9|0
1614677100000|2021-03-02 09:25:00|7246.55|7246.55|7247.72|7247.72|7252.4|7252.4|7239.63|7239.63|0
1614677400000|2021-03-02 09:30:00|7247.9|7247.9|7252.98|7252.98|7253.48|7253.48|7244.3|7244.3|0
1614677700000|2021-03-02 09:35:00|7252.62|7252.62|7254.92|7254.92|7260.67|7260.67|7248.08|7248.08|0
1614678000000|2021-03-02 09:40:00|7255.14|7255.14|7251.41|7251.41|7258.74|7258.74|7250.72|7250.72|0
1614678300000|2021-03-02 09:45:00|7251.76|7251.76|7251.31|7251.31|7255.08|7255.08|7246.09|7246.09|0
1614678600000|2021-03-02 09:50:00|7253.1|7253.1|7254.23|7254.23|7256.25|7256.25|7249.01|7249.01|0
1614678900000|2021-03-02 09:55:00|7254.05|7254.05|7238.7|7238.7|7259.45|7259.45|7238.7|7238.7|0
1614679200000|2021-03-02 10:00:00|7239.05|7239.05|7249.55|7249.55|7249.55|7249.55|7238.5|7238.5|0
1614679500000|2021-03-02 10:05:00|7251.35|7251.35|7241.9|7241.9|7251.35|7251.35|7241.9|7241.9|0
1614679800000|2021-03-02 10:10:00|7241.58|7241.58|7220.73|7220.73|7241.58|7241.58|7220.73|7220.73|0
1614680100000|2021-03-02 10:15:00|7222.53|7222.53|7210.66|7210.66|7222.53|7222.53|7205.26|7205.26|0
1614680400000|2021-03-02 10:20:00|7214.26|7214.26|7212.91|7212.91|7215.24|7215.24|7211.11|7211.11|0
1614680700000|2021-03-02 10:25:00|7213.36|7213.36|7215.87|7215.87|7219.61|7219.61|7213.36|7213.36|0
1614681000000|2021-03-02 10:30:00|7217.67|7217.67|7215.56|7215.56|7217.67|7217.67|7206.56|7206.56|0
1614681300000|2021-03-02 10:35:00|7216.05|7216.05|7217.38|7217.38|7219.63|7219.63|7214.25|7214.25|0
1614681600000|2021-03-02 10:40:00|7213.78|7213.78|7213.6|7213.6|7216.03|7216.03|7211.98|7211.98|0
1614681900000|2021-03-02 10:45:00|7213.29|7213.29|7210.01|7210.01|7213.29|7213.29|7208.21|7208.21|0
1614682200000|2021-03-02 10:50:00|7208.21|7208.21|7211.35|7211.35|7214.59|7214.59|7204.62|7204.62|0
1614682500000|2021-03-02 10:55:00|7209.55|7209.55|7212.52|7212.52|7212.52|7212.52|7207.75|7207.75|0
1614682800000|2021-03-02 11:00:00|7212.34|7212.34|7204.71|7204.71|7212.34|7212.34|7201.11|7201.11|0
1614683100000|2021-03-02 11:05:00|7201.11|7201.11|7197.14|7197.14|7201.11|7201.11|7193.91|7193.91|0
1614683400000|2021-03-02 11:10:00|7196.91|7196.91|7196.69|7196.69|7198.49|7198.49|7193.09|7193.09|0
1614683700000|2021-03-02 11:15:00|7194.89|7194.89|7187.88|7187.88|7194.89|7194.89|7187.88|7187.88|0
1614684000000|2021-03-02 11:20:00|7189.68|7189.68|7204.38|7204.38|7205.82|7205.82|7189.68|7189.68|0
1614684300000|2021-03-02 11:25:00|7207.98|7207.98|7203.58|7203.58|7209.46|7209.46|7201.78|7201.78|0
1614684600000|2021-03-02 11:30:00|7205.38|7205.38|7213.43|7213.43|7213.43|7213.43|7204.92|7204.92|0
1614684900000|2021-03-02 11:35:00|7213.61|7213.61|7209.6|7209.6|7213.61|7213.61|7206.23|7206.23|0
1614685200000|2021-03-02 11:40:00|7211.4|7211.4|7209.37|7209.37|7215|7215|7203.98|7203.98|0
1614685500000|2021-03-02 11:45:00|7211.17|7211.17|7201.28|7201.28|7211.17|7211.17|7199.89|7199.89|0
1614685800000|2021-03-02 11:50:00|7201.47|7201.47|7199.85|7199.85|7203.45|7203.45|7198.05|7198.05|0
1614686100000|2021-03-02 11:55:00|7200.17|7200.17|7199.99|7199.99|7205.56|7205.56|7199.46|7199.46|0
1614686400000|2021-03-02 12:00:00|7200.3|7200.3|7212.57|7212.57|7212.57|7212.57|7197.2|7197.2|0
1614686700000|2021-03-02 12:05:00|7210.77|7210.77|7205.92|7205.92|7212.57|7212.57|7205.69|7205.69|0
1614687000000|2021-03-02 12:10:00|7204.12|7204.12|7202.55|7202.55|7205.92|7205.92|7202.55|7202.55|0
1614687300000|2021-03-02 12:15:00|7206.15|7206.15|7198.95|7198.95|7206.15|7206.15|7193.55|7193.55|0
1614687600000|2021-03-02 12:20:00|7200.75|7200.75|7210.28|7210.28|7212.08|7212.08|7200.75|7200.75|0
1614687900000|2021-03-02 12:25:00|7212.08|7212.08|7223.28|7223.28|7225.07|7225.07|7210.28|7210.28|0
1614688200000|2021-03-02 12:30:00|7225.07|7225.07|7211.09|7211.09|7227.5|7227.5|7211.09|7211.09|0
1614688500000|2021-03-02 12:35:00|7210.64|7210.64|7205.24|7205.24|7210.64|7210.64|7199.49|7199.49|0
1614688800000|2021-03-02 12:40:00|7207.04|7207.04|7207.16|7207.16|7210.76|7210.76|7205.24|7205.24|0
1614689100000|2021-03-02 12:45:00|7210.76|7210.76|7211.22|7211.22|7213.19|7213.19|7208.96|7208.96|0
1614689400000|2021-03-02 12:50:00|7209.42|7209.42|7210.98|7210.98|7211.47|7211.47|7207.62|7207.62|0
1614689700000|2021-03-02 12:55:00|7210.79|7210.79|7206.48|7206.48|7210.79|7210.79|7205.4|7205.4|0
1614690000000|2021-03-02 13:00:00|7202.88|7202.88|7199.88|7199.88|7204.68|7204.68|7195.79|7195.79|0
1614690300000|2021-03-02 13:05:00|7201.67|7201.67|7200.91|7200.91|7202.17|7202.17|7200.91|7200.91|0
1614690600000|2021-03-02 13:10:00|7199.93|7199.93|7198.57|7198.57|7199.93|7199.93|7194.21|7194.21|0
1614690900000|2021-03-02 13:15:00|7198.39|7198.39|7203.11|7203.11|7203.11|7203.11|7197.71|7197.71|0
1614691200000|2021-03-02 13:20:00|7201.31|7201.31|7200.23|7200.23|7202.03|7202.03|7196.64|7196.64|0
1614691500000|2021-03-02 13:25:00|7202.03|7202.03|7210.96|7210.96|7211.49|7211.49|7202.03|7202.03|0
1614691800000|2021-03-02 13:30:00|7209.16|7209.16|7213.12|7213.12|7213.12|7213.12|7205.87|7205.87|0
1614692100000|2021-03-02 13:35:00|7214.92|7214.92|7227.83|7227.83|7227.83|7227.83|7214.92|7214.92|0
1614692400000|2021-03-02 13:40:00|7224.23|7224.23|7212.94|7212.94|7224.23|7224.23|7211.14|7211.14|0
1614692700000|2021-03-02 13:45:00|7213.31|7213.31|7212.98|7212.98|7220.14|7220.14|7209.38|7209.38|0
1614693000000|2021-03-02 13:50:00|7211.18|7211.18|7209.02|7209.02|7211.18|7211.18|7207.22|7207.22|0
1614693300000|2021-03-02 13:55:00|7209.33|7209.33|7213.46|7213.46|7216.53|7216.53|7209.33|7209.33|0
1614693600000|2021-03-02 14:00:00|7220.66|7220.66|7217.29|7217.29|7223.94|7223.94|7216.75|7216.75|0
1614693900000|2021-03-02 14:05:00|7217.64|7217.64|7212.87|7212.87|7217.78|7217.78|7205.19|7205.19|0
1614694200000|2021-03-02 14:10:00|7212.56|7212.56|7210.27|7210.27|7212.56|7212.56|7210.27|7210.27|0
1614694500000|2021-03-02 14:15:00|7210.45|7210.45|7213.87|7213.87|7213.87|7213.87|7208.47|7208.47|0
1614694800000|2021-03-02 14:20:00|7212.92|7212.92|7210.18|7210.18|7213.24|7213.24|7208.07|7208.07|0
1614695100000|2021-03-02 14:25:00|7210|7210|7209.06|7209.06|7211.8|7211.8|7209.06|7209.06|0
1614695400000|2021-03-02 14:30:00|7212.66|7212.66|7216.84|7216.84|7224.03|7224.03|7198.58|7198.58|0
1614695700000|2021-03-02 14:35:00|7215.04|7215.04|7210.8|7210.8|7216.84|7216.84|7207.39|7207.39|0
1614696000000|2021-03-02 14:40:00|7212.6|7212.6|7207.19|7207.19|7214.4|7214.4|7196.54|7196.54|0
1614696300000|2021-03-02 14:45:00|7208.99|7208.99|7198.56|7198.56|7214.48|7214.48|7198.56|7198.56|0
1614696600000|2021-03-02 14:50:00|7194.96|7194.96|7203.07|7203.07|7205.72|7205.72|7192.95|7192.95|0
1614696900000|2021-03-02 14:55:00|7203.7|7203.7|7217.64|7217.64|7219.44|7219.44|7203.7|7203.7|0
1614697200000|2021-03-02 15:00:00|7215.84|7215.84|7226.13|7226.13|7229.55|7229.55|7213.72|7213.72|0
1614697500000|2021-03-02 15:05:00|7222.54|7222.54|7236.76|7236.76|7237.28|7237.28|7222.54|7222.54|0
1614697800000|2021-03-02 15:10:00|7236.93|7236.93|7243.14|7243.14|7246.92|7246.92|7231.54|7231.54|0
1614698100000|2021-03-02 15:15:00|7239.54|7239.54|7251.47|7251.47|7255.07|7255.07|7235.95|7235.95|0
1614698400000|2021-03-02 15:20:00|7249.67|7249.67|7240.5|7240.5|7258.62|7258.62|7238.71|7238.71|0
1614698700000|2021-03-02 15:25:00|7240.73|7240.73|7226.44|7226.44|7241.19|7241.19|7223.02|7223.02|0
1614699000000|2021-03-02 15:30:00|7228.24|7228.24|7232.91|7232.91|7238|7238|7225.9|7225.9|0
1614699300000|2021-03-02 15:35:00|7234.71|7234.71|7221.81|7221.81|7234.71|7234.71|7221.58|7221.58|0
1614699600000|2021-03-02 15:40:00|7225.41|7225.41|7221.58|7221.58|7225.41|7225.41|7213.76|7213.76|0
1614699900000|2021-03-02 15:45:00|7219.78|7219.78|7227.51|7227.51|7231.64|7231.64|7215.69|7215.69|0
1614700200000|2021-03-02 15:50:00|7227.28|7227.28|7225.3|7225.3|7229.08|7229.08|7219.37|7219.37|0
1614700500000|2021-03-02 15:55:00|7223.5|7223.5|7210.14|7210.14|7225.3|7225.3|7210.14|7210.14|0
1614700800000|2021-03-02 16:00:00|7211.94|7211.94|7187.92|7187.92|7213.74|7213.74|7184.32|7184.32|0
1614701100000|2021-03-02 16:05:00|7187.69|7187.69|7195.34|7195.34|7202.71|7202.71|7187.69|7187.69|0
1614701400000|2021-03-02 16:10:00|7197.14|7197.14|7195.46|7195.46|7198.94|7198.94|7189.75|7189.75|0
1614701700000|2021-03-02 16:15:00|7195.64|7195.64|7186.11|7186.11|7197.44|7197.44|7180.71|7180.71|0
1614702000000|2021-03-02 16:20:00|7187.91|7187.91|7181.72|7181.72|7194.03|7194.03|7181.53|7181.53|0
1614702300000|2021-03-02 16:25:00|7179.92|7179.92|7173.58|7173.58|7185.6|7185.6|7169.63|7169.63|0
1614759300000|2021-03-03 08:15:00|7264.58|7264.58|7249.23|7249.23|7266.91|7266.91|7248.39|7248.39|0
1614759600000|2021-03-03 08:20:00|7248.7|7248.7|7244.78|7244.78|7248.7|7248.7|7232.5|7232.5|0
1614759900000|2021-03-03 08:25:00|7248.38|7248.38|7250.93|7250.93|7257.24|7257.24|7248.15|7248.15|0
1614760200000|2021-03-03 08:30:00|7252.73|7252.73|7257.46|7257.46|7263.26|7263.26|7252.73|7252.73|0
1614760500000|2021-03-03 08:35:00|7256.97|7256.97|7262.23|7262.23|7262.23|7262.23|7247.48|7247.48|0
1614760800000|2021-03-03 08:40:00|7258.63|7258.63|7270.24|7270.24|7270.24|7270.24|7258.63|7258.63|0
1614761100000|2021-03-03 08:45:00|7270.47|7270.47|7268.02|7268.02|7270.47|7270.47|7264.62|7264.62|0
1614761400000|2021-03-03 08:50:00|7268.55|7268.55|7269.41|7269.41|7273.95|7273.95|7263.98|7263.98|0
1614761700000|2021-03-03 08:55:00|7271.21|7271.21|7279.3|7279.3|7279.79|7279.79|7271.21|7271.21|0
1614762000000|2021-03-03 09:00:00|7279.79|7279.79|7268.67|7268.67|7280.15|7280.15|7267.06|7267.06|0
1614762300000|2021-03-03 09:05:00|7269.04|7269.04|7275.7|7275.7|7275.7|7275.7|7269.04|7269.04|0
1614762600000|2021-03-03 09:10:00|7270.3|7270.3|7275.2|7275.2|7275.2|7275.2|7268.5|7268.5|0
1614762900000|2021-03-03 09:15:00|7274.83|7274.83|7273.17|7273.17|7274.83|7274.83|7270.06|7270.06|0
1614763200000|2021-03-03 09:20:00|7271.37|7271.37|7271.88|7271.88|7271.88|7271.88|7267.01|7267.01|0
1614763500000|2021-03-03 09:25:00|7273.68|7273.68|7281.5|7281.5|7283.3|7283.3|7273.68|7273.68|0
1614763800000|2021-03-03 09:30:00|7281.19|7281.19|7282.59|7282.59|7285.59|7285.59|7271.79|7271.79|0
1614764100000|2021-03-03 09:35:00|7284.38|7284.38|7269.59|7269.59|7288.39|7288.39|7269.59|7269.59|0
1614764400000|2021-03-03 09:40:00|7271.39|7271.39|7284.11|7284.11|7284.11|7284.11|7271.02|7271.02|0
1614764700000|2021-03-03 09:45:00|7284.47|7284.47|7283.57|7283.57|7285.59|7285.59|7282.13|7282.13|0
1614765000000|2021-03-03 09:50:00|7283.88|7283.88|7274.08|7274.08|7284.2|7284.2|7272.73|7272.73|0
1614765300000|2021-03-03 09:55:00|7273.76|7273.76|7280.69|7280.69|7283.93|7283.93|7273.76|7273.76|0
1614765600000|2021-03-03 10:00:00|7280.38|7280.38|7277.07|7277.07|7281.35|7281.35|7277.07|7277.07|0
1614765900000|2021-03-03 10:05:00|7277.3|7277.3|7277.55|7277.55|7282.95|7282.95|7277.24|7277.24|0
1614766200000|2021-03-03 10:10:00|7279.35|7279.35|7288.98|7288.98|7288.98|7288.98|7279.35|7279.35|0
1614766500000|2021-03-03 10:15:00|7290.78|7290.78|7293.07|7293.07|7293.07|7293.07|7287.18|7287.18|0
1614766800000|2021-03-03 10:20:00|7291.27|7291.27|7292.61|7292.61|7293.1|7293.1|7291.27|7291.27|0
1614767100000|2021-03-03 10:25:00|7293.07|7293.07|7294.29|7294.29|7294.29|7294.29|7291.81|7291.81|0
1614767400000|2021-03-03 10:30:00|7294.97|7294.97|7307.03|7307.03|7308.83|7308.83|7294.97|7294.97|0
1614767700000|2021-03-03 10:35:00|7306.4|7306.4|7299.81|7299.81|7310.31|7310.31|7298.76|7298.76|0
1614768000000|2021-03-03 10:40:00|7299.62|7299.62|7298.29|7298.29|7300.04|7300.04|7296.51|7296.51|0
1614768300000|2021-03-03 10:45:00|7297.94|7297.94|7289.9|7289.9|7297.94|7297.94|7289.9|7289.9|0
1614768600000|2021-03-03 10:50:00|7289.54|7289.54|7286.08|7286.08|7289.54|7289.54|7286.08|7286.08|0
1614768900000|2021-03-03 10:55:00|7284.28|7284.28|7287.83|7287.83|7288.14|7288.14|7283.96|7283.96|0
1614769200000|2021-03-03 11:00:00|7289.63|7289.63|7287.35|7287.35|7289.63|7289.63|7286.82|7286.82|0
1614769500000|2021-03-03 11:05:00|7289.15|7289.15|7292.38|7292.38|7293.32|7293.32|7287.11|7287.11|0
1614769800000|2021-03-03 11:10:00|7292.15|7292.15|7297.6|7297.6|7297.6|7297.6|7291.83|7291.83|0
1614770100000|2021-03-03 11:15:00|7295.81|7295.81|7292.7|7292.7|7295.81|7295.81|7291.26|7291.26|0
1614770400000|2021-03-03 11:20:00|7292.38|7292.38|7289.27|7289.27|7295.44|7295.44|7287.93|7287.93|0
1614770700000|2021-03-03 11:25:00|7283.88|7283.88|7282.2|7282.2|7283.88|7283.88|7282.06|7282.06|0
1614771000000|2021-03-03 11:30:00|7284|7284|7282.88|7282.88|7291.87|7291.87|7282.88|7282.88|0
1614771300000|2021-03-03 11:35:00|7283.51|7283.51|7285.62|7285.62|7285.8|7285.8|7283.33|7283.33|0
1614771600000|2021-03-03 11:40:00|7285.39|7285.39|7283.15|7283.15|7285.72|7285.72|7281.13|7281.13|0
1614771900000|2021-03-03 11:45:00|7277.76|7277.76|7273.3|7273.3|7277.76|7277.76|7273.3|7273.3|0
1614772200000|2021-03-03 11:50:00|7271.5|7271.5|7276.82|7276.82|7277.45|7277.45|7269.62|7269.62|0
1614772500000|2021-03-03 11:55:00|7276.64|7276.64|7282.76|7282.76|7283.17|7283.17|7273.55|7273.55|0
1614772800000|2021-03-03 12:00:00|7282.95|7282.95|7276.73|7276.73|7282.95|7282.95|7276.73|7276.73|0
1614773100000|2021-03-03 12:05:00|7276.41|7276.41|7266.92|7266.92|7276.41|7276.41|7264.76|7264.76|0
1614773400000|2021-03-03 12:10:00|7267.14|7267.14|7267.86|7267.86|7268.54|7268.54|7263.32|7263.32|0
1614773700000|2021-03-03 12:15:00|7268.09|7268.09|7277.03|7277.03|7277.26|7277.26|7266.06|7266.06|0
1614774000000|2021-03-03 12:20:00|7277.26|7277.26|7292.38|7292.38|7292.38|7292.38|7277.08|7277.08|0
1614774300000|2021-03-03 12:25:00|7290.58|7290.58|7287.84|7287.84|7293.06|7293.06|7285.86|7285.86|0
1614774600000|2021-03-03 12:30:00|7288.07|7288.07|7285.59|7285.59|7290.54|7290.54|7285.59|7285.59|0
1614774900000|2021-03-03 12:35:00|7287.39|7287.39|7291.67|7291.67|7291.67|7291.67|7285.59|7285.59|0
1614775200000|2021-03-03 12:40:00|7289.87|7289.87|7294.16|7294.16|7294.38|7294.38|7286.99|7286.99|0
1614775500000|2021-03-03 12:45:00|7293.84|7293.84|7286.47|7286.47|7293.84|7293.84|7285.25|7285.25|0
1614775800000|2021-03-03 12:50:00|7284.67|7284.67|7288.8|7288.8|7290.6|7290.6|7281.88|7281.88|0
1614776100000|2021-03-03 12:55:00|7289.02|7289.02|7291.42|7291.42|7292.4|7292.4|7284.21|7284.21|0
1614776400000|2021-03-03 13:00:00|7291.1|7291.1|7282.61|7282.61|7292.82|7292.82|7280.81|7280.81|0
1614776700000|2021-03-03 13:05:00|7280.81|7280.81|7275.86|7275.86|7280.81|7280.81|7269.75|7269.75|0
1614777000000|2021-03-03 13:10:00|7276.18|7276.18|7279.28|7279.28|7283.51|7283.51|7275.86|7275.86|0
1614777300000|2021-03-03 13:15:00|7281.08|7281.08|7276.77|7276.77|7282.16|7282.16|7275.68|7275.68|0
1614777600000|2021-03-03 13:20:00|7276.99|7276.99|7268.54|7268.54|7284.01|7284.01|7266.92|7266.92|0
1614777900000|2021-03-03 13:25:00|7268.72|7268.72|7275.74|7275.74|7275.74|7275.74|7264.41|7264.41|0
1614778200000|2021-03-03 13:30:00|7275.56|7275.56|7254.15|7254.15|7275.56|7275.56|7251.95|7251.95|0
1614778500000|2021-03-03 13:35:00|7252.35|7252.35|7259.1|7259.1|7259.45|7259.45|7248.34|7248.34|0
1614778800000|2021-03-03 13:40:00|7262.7|7262.7|7242.78|7242.78|7262.7|7262.7|7240.49|7240.49|0
1614779100000|2021-03-03 13:45:00|7240.98|7240.98|7232.47|7232.47|7243.09|7243.09|7230.67|7230.67|0
1614779400000|2021-03-03 13:50:00|7232.7|7232.7|7253.47|7253.47|7253.47|7253.47|7229.33|7229.33|0
1614779700000|2021-03-03 13:55:00|7249.87|7249.87|7252.57|7252.57|7262.56|7262.56|7249.69|7249.69|0
1614780000000|2021-03-03 14:00:00|7252.89|7252.89|7252.66|7252.66|7256.26|7256.26|7248.52|7248.52|0
1614780300000|2021-03-03 14:05:00|7252.89|7252.89|7252.48|7252.48|7252.89|7252.89|7242.22|7242.22|0
1614780600000|2021-03-03 14:10:00|7252.79|7252.79|7248.75|7248.75|7254.78|7254.78|7248.75|7248.75|0
1614780900000|2021-03-03 14:15:00|7249.07|7249.07|7250.5|7250.5|7257.52|7257.52|7248.3|7248.3|0
1614781200000|2021-03-03 14:20:00|7246.91|7246.91|7251.79|7251.79|7257.19|7257.19|7243.31|7243.31|0
1614781500000|2021-03-03 14:25:00|7252.25|7252.25|7267.65|7267.65|7271.25|7271.25|7252.25|7252.25|0
1614781800000|2021-03-03 14:30:00|7264.06|7264.06|7263.84|7263.84|7265.86|7265.86|7247.72|7247.72|0
1614782100000|2021-03-03 14:35:00|7267.44|7267.44|7247.52|7247.52|7267.44|7267.44|7247.52|7247.52|0
1614782400000|2021-03-03 14:40:00|7245.73|7245.73|7250.78|7250.78|7254.72|7254.72|7242.16|7242.16|0
1614782700000|2021-03-03 14:45:00|7250.15|7250.15|7263.3|7263.3|7263.3|7263.3|7244.9|7244.9|0
1614783000000|2021-03-03 14:50:00|7263.67|7263.67|7254.58|7254.58|7264.16|7264.16|7253.28|7253.28|0
1614783300000|2021-03-03 14:55:00|7252.78|7252.78|7251.48|7251.48|7256.29|7256.29|7247.79|7247.79|0
1614783600000|2021-03-03 15:00:00|7247.88|7247.88|7270.69|7270.69|7270.69|7270.69|7242.48|7242.48|0
1614783900000|2021-03-03 15:05:00|7272.49|7272.49|7274.66|7274.66|7274.66|7274.66|7263|7263|0
1614784200000|2021-03-03 15:10:00|7275.15|7275.15|7281.52|7281.52|7285.12|7285.12|7263.68|7263.68|0
1614784500000|2021-03-03 15:15:00|7283.32|7283.32|7269.97|7269.97|7283.32|7283.32|7266.37|7266.37|0
1614784800000|2021-03-03 15:20:00|7268.17|7268.17|7275.38|7275.38|7275.38|7275.38|7253.35|7253.35|0
1614785100000|2021-03-03 15:25:00|7277.18|7277.18|7277.6|7277.6|7286.59|7286.59|7275.34|7275.34|0
1614785400000|2021-03-03 15:30:00|7277.42|7277.42|7278.09|7278.09|7282.18|7282.18|7271.25|7271.25|0
1614785700000|2021-03-03 15:35:00|7279.89|7279.89|7290.38|7290.38|7290.56|7290.56|7277.59|7277.59|0
1614786000000|2021-03-03 15:40:00|7286.78|7286.78|7280.21|7280.21|7289.7|7289.7|7280.21|7280.21|0
1614786300000|2021-03-03 15:45:00|7279.66|7279.66|7284.74|7284.74|7288.65|7288.65|7275.57|7275.57|0
1614786600000|2021-03-03 15:50:00|7285.29|7285.29|7274.77|7274.77|7286.95|7286.95|7274.5|7274.5|0
1614786900000|2021-03-03 15:55:00|7278.37|7278.37|7283.9|7283.9|7283.95|7283.95|7272.39|7272.39|0
1614787200000|2021-03-03 16:00:00|7280.3|7280.3|7280.84|7280.84|7289.03|7289.03|7280.3|7280.3|0
1614787500000|2021-03-03 16:05:00|7282.64|7282.64|7280.92|7280.92|7286.77|7286.77|7277.91|7277.91|0
1614787800000|2021-03-03 16:10:00|7282.72|7282.72|7287.68|7287.68|7293.57|7293.57|7279.75|7279.75|0
1614788100000|2021-03-03 16:15:00|7287.18|7287.18|7285.56|7285.56|7287.67|7287.67|7275.76|7275.76|0
1614788400000|2021-03-03 16:20:00|7287.36|7287.36|7299.86|7299.86|7300.94|7300.94|7283.76|7283.76|0
1614788700000|2021-03-03 16:25:00|7298.06|7298.06|7328.05|7328.05|7336.96|7336.96|7297.21|7297.21|0
1614845700000|2021-03-04 08:15:00|7429.74|7429.74|7414.34|7414.34|7430.85|7430.85|7407.15|7407.15|0
1614846000000|2021-03-04 08:20:00|7415.05|7415.05|7393.11|7393.11|7423.19|7423.19|7388.03|7388.03|0
1614846300000|2021-03-04 08:25:00|7391.31|7391.31|7392.44|7392.44|7404.94|7404.94|7383.45|7383.45|0
1614846600000|2021-03-04 08:30:00|7385.25|7385.25|7407.32|7407.32|7413.89|7413.89|7385.25|7385.25|0
1614846900000|2021-03-04 08:35:00|7408.01|7408.01|7403.42|7403.42|7411.6|7411.6|7401.62|7401.62|0
1614847200000|2021-03-04 08:40:00|7402.79|7402.79|7415.6|7415.6|7417.63|7417.63|7401.44|7401.44|0
1614847500000|2021-03-04 08:45:00|7413.8|7413.8|7409.88|7409.88|7413.8|7413.8|7402.69|7402.69|0
1614847800000|2021-03-04 08:50:00|7404.49|7404.49|7407|7407|7408.8|7408.8|7396.61|7396.61|0
1614848100000|2021-03-04 08:55:00|7414.2|7414.2|7421.04|7421.04|7434.75|7434.75|7410.6|7410.6|0
1614848400000|2021-03-04 09:00:00|7424.64|7424.64|7411.96|7411.96|7424.64|7424.64|7410.25|7410.25|0
1614848700000|2021-03-04 09:05:00|7408.36|7408.36|7404.71|7404.71|7418.65|7418.65|7402.77|7402.77|0
1614849000000|2021-03-04 09:10:00|7402.91|7402.91|7393.82|7393.82|7413.16|7413.16|7392.43|7392.43|0
1614849300000|2021-03-04 09:15:00|7390.22|7390.22|7409.26|7409.26|7409.26|7409.26|7389.59|7389.59|0
1614849600000|2021-03-04 09:20:00|7414.66|7414.66|7407.87|7407.87|7415.7|7415.7|7407.87|7407.87|0
1614849900000|2021-03-04 09:25:00|7407.69|7407.69|7401.94|7401.94|7409.14|7409.14|7401.76|7401.76|0
1614850200000|2021-03-04 09:30:00|7400.14|7400.14|7399.79|7399.79|7401.45|7401.45|7392.1|7392.1|0
1614850500000|2021-03-04 09:35:00|7399.47|7399.47|7398.79|7398.79|7399.97|7399.97|7389.4|7389.4|0
1614850800000|2021-03-04 09:40:00|7400.59|7400.59|7394.55|7394.55|7407.48|7407.48|7392.75|7392.75|0
1614851100000|2021-03-04 09:45:00|7394.09|7394.09|7374.67|7374.67|7394.09|7394.09|7373.5|7373.5|0
1614851400000|2021-03-04 09:50:00|7374.99|7374.99|7385.17|7385.17|7385.17|7385.17|7371.39|7371.39|0
1614851700000|2021-03-04 09:55:00|7386.97|7386.97|7387.51|7387.51|7393.08|7393.08|7385.71|7385.71|0
1614852000000|2021-03-04 10:00:00|7387.86|7387.86|7399.96|7399.96|7403.56|7403.56|7386.06|7386.06|0
1614852300000|2021-03-04 10:05:00|7398.17|7398.17|7388.17|7388.17|7398.48|7398.48|7381.15|7381.15|0
1614852600000|2021-03-04 10:10:00|7387.99|7387.99|7374.69|7374.69|7391.41|7391.41|7373.74|7373.74|0
1614852900000|2021-03-04 10:15:00|7374.33|7374.33|7362.66|7362.66|7374.69|7374.69|7362.66|7362.66|0
1614853200000|2021-03-04 10:20:00|7359.07|7359.07|7371.83|7371.83|7371.83|7371.83|7359.07|7359.07|0
1614853500000|2021-03-04 10:25:00|7368.23|7368.23|7349.31|7349.31|7368.23|7368.23|7347.76|7347.76|0
1614853800000|2021-03-04 10:30:00|7349.63|7349.63|7352.29|7352.29|7355.57|7355.57|7340.63|7340.63|0
1614854100000|2021-03-04 10:35:00|7352.11|7352.11|7338.09|7338.09|7352.11|7352.11|7338.09|7338.09|0
1614854400000|2021-03-04 10:40:00|7339.89|7339.89|7332.63|7332.63|7339.89|7339.89|7329.72|7329.72|0
1614854700000|2021-03-04 10:45:00|7332.95|7332.95|7344.86|7344.86|7345.54|7345.54|7332.95|7332.95|0
1614855000000|2021-03-04 10:50:00|7348.45|7348.45|7346.83|7346.83|7348.63|7348.63|7334.06|7334.06|0
1614855300000|2021-03-04 10:55:00|7343.23|7343.23|7339.2|7339.2|7347.51|7347.51|7338.52|7338.52|0
1614855600000|2021-03-04 11:00:00|7344.6|7344.6|7341.18|7341.18|7344.6|7344.6|7339.38|7339.38|0
1614855900000|2021-03-04 11:05:00|7342.98|7342.98|7344.19|7344.19|7344.19|7344.19|7339.38|7339.38|0
1614856200000|2021-03-04 11:10:00|7342.39|7342.39|7344.64|7344.64|7346.44|7346.44|7342.39|7342.39|0
1614856500000|2021-03-04 11:15:00|7344.19|7344.19|7340.69|7340.69|7344.42|7344.42|7338.89|7338.89|0
1614856800000|2021-03-04 11:20:00|7338.89|7338.89|7356.2|7356.2|7356.2|7356.2|7338.89|7338.89|0
1614857100000|2021-03-04 11:25:00|7354.4|7354.4|7357.15|7357.15|7358|7358|7350.81|7350.81|0
1614857400000|2021-03-04 11:30:00|7356.83|7356.83|7360.43|7360.43|7360.79|7360.79|7356.83|7356.83|0
1614857700000|2021-03-04 11:35:00|7358.63|7358.63|7374.87|7374.87|7376.44|7376.44|7358.45|7358.45|0
1614858000000|2021-03-04 11:40:00|7376.66|7376.66|7380.93|7380.93|7385.66|7385.66|7373.24|7373.24|0
1614858300000|2021-03-04 11:45:00|7380.62|7380.62|7391.32|7391.32|7393.12|7393.12|7380.3|7380.3|0
1614858600000|2021-03-04 11:50:00|7391.64|7391.64|7392.57|7392.57|7403.59|7403.59|7388.04|7388.04|0
1614858900000|2021-03-04 11:55:00|7396.17|7396.17|7404.43|7404.43|7408.76|7408.76|7396.17|7396.17|0
1614859200000|2021-03-04 12:00:00|7404.25|7404.25|7409.34|7409.34|7409.34|7409.34|7393.65|7393.65|0
1614859500000|2021-03-04 12:05:00|7411.14|7411.14|7406.06|7406.06|7414.74|7414.74|7398.86|7398.86|0
1614859800000|2021-03-04 12:10:00|7406.37|7406.37|7412.71|7412.71|7412.71|7412.71|7406.37|7406.37|0
1614860100000|2021-03-04 12:15:00|7410.92|7410.92|7412.08|7412.08|7415.68|7415.68|7410.28|7410.28|0
1614860400000|2021-03-04 12:20:00|7412.26|7412.26|7414.33|7414.33|7421.52|7421.52|7410.73|7410.73|0
1614860700000|2021-03-04 12:25:00|7414.15|7414.15|7420.22|7420.22|7420.22|7420.22|7414.15|7414.15|0
1614861000000|2021-03-04 12:30:00|7422.02|7422.02|7409.92|7409.92|7425.62|7425.62|7409.92|7409.92|0
1614861300000|2021-03-04 12:35:00|7413.52|7413.52|7422.51|7422.51|7423.96|7423.96|7413.16|7413.16|0
1614861600000|2021-03-04 12:40:00|7422.34|7422.34|7425.93|7425.93|7427.73|7427.73|7422.34|7422.34|0
1614861900000|2021-03-04 12:45:00|7424.14|7424.14|7425.17|7425.17|7425.17|7425.17|7422.56|7422.56|0
1614862200000|2021-03-04 12:50:00|7426.97|7426.97|7429.4|7429.4|7429.4|7429.4|7425.17|7425.17|0
1614862500000|2021-03-04 12:55:00|7429.09|7429.09|7425.45|7425.45|7429.09|7429.09|7421.85|7421.85|0
1614862800000|2021-03-04 13:00:00|7425.8|7425.8|7437.54|7437.54|7437.72|7437.72|7425.8|7425.8|0
1614863100000|2021-03-04 13:05:00|7428.55|7428.55|7426.38|7426.38|7428.55|7428.55|7424.27|7424.27|0
1614863400000|2021-03-04 13:10:00|7426.7|7426.7|7434.31|7434.31|7434.76|7434.76|7426.7|7426.7|0
1614863700000|2021-03-04 13:15:00|7434.54|7434.54|7440.8|7440.8|7440.8|7440.8|7431.31|7431.31|0
1614864000000|2021-03-04 13:20:00|7442.6|7442.6|7453.3|7453.3|7453.3|7453.3|7440.8|7440.8|0
1614864300000|2021-03-04 13:25:00|7455.1|7455.1|7453.04|7453.04|7455.1|7455.1|7451.19|7451.19|0
1614864600000|2021-03-04 13:30:00|7453.22|7453.22|7448.66|7448.66|7461.08|7461.08|7445.37|7445.37|0
1614864900000|2021-03-04 13:35:00|7443.26|7443.26|7455.41|7455.41|7455.63|7455.63|7442.85|7442.85|0
1614865200000|2021-03-04 13:40:00|7451.81|7451.81|7477.11|7477.11|7477.11|7477.11|7451.81|7451.81|0
1614865500000|2021-03-04 13:45:00|7480.71|7480.71|7494.55|7494.55|7499.95|7499.95|7474.95|7474.95|0
1614865800000|2021-03-04 13:50:00|7490.96|7490.96|7501.93|7501.93|7507.32|7507.32|7475.8|7475.8|0
1614866100000|2021-03-04 13:55:00|7503.73|7503.73|7491.77|7491.77|7504.35|7504.35|7486.37|7486.37|0
1614866400000|2021-03-04 14:00:00|7495.37|7495.37|7486.41|7486.41|7495.73|7495.73|7479.54|7479.54|0
1614866700000|2021-03-04 14:05:00|7486.05|7486.05|7461.99|7461.99|7489.65|7489.65|7460.19|7460.19|0
1614867000000|2021-03-04 14:10:00|7463.79|7463.79|7465.64|7465.64|7469.19|7469.19|7460.19|7460.19|0
1614867300000|2021-03-04 14:15:00|7467.44|7467.44|7469.01|7469.01|7471.04|7471.04|7467.44|7467.44|0
1614867600000|2021-03-04 14:20:00|7465.42|7465.42|7462.62|7462.62|7465.42|7465.42|7459.53|7459.53|0
1614867900000|2021-03-04 14:25:00|7459.03|7459.03|7417.64|7417.64|7461.32|7461.32|7417.64|7417.64|0
1614868200000|2021-03-04 14:30:00|7419.43|7419.43|7423.08|7423.08|7426.68|7426.68|7397.21|7397.21|0
1614868500000|2021-03-04 14:35:00|7424.88|7424.88|7441.47|7441.47|7443.76|7443.76|7420.06|7420.06|0
1614868800000|2021-03-04 14:40:00|7443.27|7443.27|7450.74|7450.74|7454.02|7454.02|7433.56|7433.56|0
1614869100000|2021-03-04 14:45:00|7452.54|7452.54|7441.29|7441.29|7464.14|7464.14|7441.29|7441.29|0
1614869400000|2021-03-04 14:50:00|7443.09|7443.09|7433.11|7433.11|7443.27|7443.27|7426.86|7426.86|0
1614869700000|2021-03-04 14:55:00|7434.91|7434.91|7415.71|7415.71|7435.32|7435.32|7409.32|7409.32|0
1614870000000|2021-03-04 15:00:00|7421.11|7421.11|7385.54|7385.54|7421.42|7421.42|7381.81|7381.81|0
1614870300000|2021-03-04 15:05:00|7389.14|7389.14|7396.88|7396.88|7406.75|7406.75|7382.31|7382.31|0
1614870600000|2021-03-04 15:10:00|7396.7|7396.7|7410.2|7410.2|7410.2|7410.2|7391.08|7391.08|0
1614870900000|2021-03-04 15:15:00|7412|7412|7421.62|7421.62|7427.87|7427.87|7403.01|7403.01|0
1614871200000|2021-03-04 15:20:00|7423.42|7423.42|7427.01|7427.01|7427.01|7427.01|7410.6|7410.6|0
1614871500000|2021-03-04 15:25:00|7428.81|7428.81|7412.58|7412.58|7430.61|7430.61|7410.11|7410.11|0
1614871800000|2021-03-04 15:30:00|7410.78|7410.78|7425.49|7425.49|7429.08|7429.08|7410.78|7410.78|0
1614872100000|2021-03-04 15:35:00|7423.69|7423.69|7428.1|7428.1|7431.7|7431.7|7421.62|7421.62|0
1614872400000|2021-03-04 15:40:00|7424.5|7424.5|7444.25|7444.25|7452.12|7452.12|7424.5|7424.5|0
1614872700000|2021-03-04 15:45:00|7442.45|7442.45|7452.79|7452.79|7455.22|7455.22|7437.05|7437.05|0
1614873000000|2021-03-04 15:50:00|7450.99|7450.99|7447.2|7447.2|7453|7453|7442.8|7442.8|0
1614873300000|2021-03-04 15:55:00|7446.88|7446.88|7450.29|7450.29|7459.83|7459.83|7446.88|7446.88|0
1614873600000|2021-03-04 16:00:00|7450.74|7450.74|7453.21|7453.21|7462.61|7462.61|7448.94|7448.94|0
1614873900000|2021-03-04 16:05:00|7451.41|7451.41|7450.81|7450.81|7454.41|7454.41|7445.29|7445.29|0
1614874200000|2021-03-04 16:10:00|7451.13|7451.13|7450.44|7450.44|7460.3|7460.3|7444.37|7444.37|0
1614874500000|2021-03-04 16:15:00|7448.64|7448.64|7477.02|7477.02|7480.62|7480.62|7444.82|7444.82|0
1614874800000|2021-03-04 16:20:00|7476.84|7476.84|7477.16|7477.16|7481.3|7481.3|7458.18|7458.18|0
1614875100000|2021-03-04 16:25:00|7480.76|7480.76|7480.36|7480.36|7494.08|7494.08|7475.14|7475.14|0
1614932100000|2021-03-05 08:15:00|7448.96|7448.96|7427.07|7427.07|7450.68|7450.68|7426.9|7426.9|0
1614932400000|2021-03-05 08:20:00|7428.87|7428.87|7408.23|7408.23|7428.87|7428.87|7399.73|7399.73|0
1614932700000|2021-03-05 08:25:00|7399.24|7399.24|7397.09|7397.09|7401.03|7401.03|7388.05|7388.05|0
1614933000000|2021-03-05 08:30:00|7404.28|7404.28|7392.29|7392.29|7409.61|7409.61|7390.31|7390.31|0
1614933300000|2021-03-05 08:35:00|7390.49|7390.49|7366.83|7366.83|7390.49|7390.49|7366.83|7366.83|0
1614933600000|2021-03-05 08:40:00|7367|7367|7363.95|7363.95|7367.05|7367.05|7354.73|7354.73|0
1614933900000|2021-03-05 08:45:00|7356.75|7356.75|7364.34|7364.34|7370.42|7370.42|7349.55|7349.55|0
1614934200000|2021-03-05 08:50:00|7364.02|7364.02|7357.11|7357.11|7379.05|7379.05|7356.34|7356.34|0
1614934500000|2021-03-05 08:55:00|7355.31|7355.31|7354.84|7354.84|7361.23|7361.23|7350.98|7350.98|0
1614934800000|2021-03-05 09:00:00|7358.43|7358.43|7380.84|7380.84|7380.84|7380.84|7358.43|7358.43|0
1614935100000|2021-03-05 09:05:00|7382.64|7382.64|7357.39|7357.39|7389.4|7389.4|7357.39|7357.39|0
1614935400000|2021-03-05 09:10:00|7358.02|7358.02|7335.13|7335.13|7358.02|7358.02|7335.13|7335.13|0
1614935700000|2021-03-05 09:15:00|7335.44|7335.44|7327.2|7327.2|7337.69|7337.69|7327.2|7327.2|0
1614936000000|2021-03-05 09:20:00|7323.6|7323.6|7321.44|7321.44|7335.83|7335.83|7321.44|7321.44|0
1614936300000|2021-03-05 09:25:00|7319.64|7319.64|7317.31|7317.31|7320.9|7320.9|7302.82|7302.82|0
1614936600000|2021-03-05 09:30:00|7315.51|7315.51|7327.87|7327.87|7329.67|7329.67|7307.68|7307.68|0
1614936900000|2021-03-05 09:35:00|7326.07|7326.07|7350|7350|7350|7350|7326.07|7326.07|0
1614937200000|2021-03-05 09:40:00|7348.2|7348.2|7359.06|7359.06|7359.06|7359.06|7343.62|7343.62|0
1614937500000|2021-03-05 09:45:00|7359.41|7359.41|7359.78|7359.78|7362.17|7362.17|7355.33|7355.33|0
1614937800000|2021-03-05 09:50:00|7360.1|7360.1|7364.18|7364.18|7364.18|7364.18|7356.26|7356.26|0
1614938100000|2021-03-05 09:55:00|7364.67|7364.67|7365.48|7365.48|7369.08|7369.08|7362.88|7362.88|0
1614938400000|2021-03-05 10:00:00|7365.66|7365.66|7362.52|7362.52|7368.23|7368.23|7358.87|7358.87|0
1614938700000|2021-03-05 10:05:00|7364.31|7364.31|7355.01|7355.01|7364.31|7364.31|7354.69|7354.69|0
1614939000000|2021-03-05 10:10:00|7354.55|7354.55|7363.32|7363.32|7363.77|7363.77|7354.55|7354.55|0
1614939300000|2021-03-05 10:15:00|7363|7363|7378.14|7378.14|7378.14|7378.14|7363|7363|0
1614939600000|2021-03-05 10:20:00|7378.32|7378.32|7384.25|7384.25|7384.4|7384.4|7378.32|7378.32|0
1614939900000|2021-03-05 10:25:00|7384.88|7384.88|7390.17|7390.17|7391.97|7391.97|7377.37|7377.37|0
1614940200000|2021-03-05 10:30:00|7386.57|7386.57|7381.43|7381.43|7390.17|7390.17|7380.26|7380.26|0
1614940500000|2021-03-05 10:35:00|7380.8|7380.8|7385.38|7385.38|7387.18|7387.18|7379|7379|0
1614940800000|2021-03-05 10:40:00|7387.18|7387.18|7389.23|7389.23|7392.58|7392.58|7385.82|7385.82|0
1614941100000|2021-03-05 10:45:00|7389.92|7389.92|7396.71|7396.71|7398.51|7398.51|7386.54|7386.54|0
1614941400000|2021-03-05 10:50:00|7398.51|7398.51|7394.63|7394.63|7401.65|7401.65|7392.65|7392.65|0
1614941700000|2021-03-05 10:55:00|7394.81|7394.81|7377.27|7377.27|7395.12|7395.12|7376.81|7376.81|0
1614942000000|2021-03-05 11:00:00|7377.04|7377.04|7376|7376|7380.05|7380.05|7372.59|7372.59|0
1614942300000|2021-03-05 11:05:00|7372.41|7372.41|7373.17|7373.17|7373.17|7373.17|7360.58|7360.58|0
1614942600000|2021-03-05 11:10:00|7376.77|7376.77|7378.39|7378.39|7384.69|7384.69|7374.52|7374.52|0
1614942900000|2021-03-05 11:15:00|7378.08|7378.08|7385.69|7385.69|7386.67|7386.67|7378.08|7378.08|0
1614943200000|2021-03-05 11:20:00|7382.09|7382.09|7381.27|7381.27|7383.89|7383.89|7380.29|7380.29|0
1614943500000|2021-03-05 11:25:00|7381.1|7381.1|7368.16|7368.16|7381.7|7381.7|7364.57|7364.57|0
1614943800000|2021-03-05 11:30:00|7371.76|7371.76|7382.79|7382.79|7382.79|7382.79|7371.76|7371.76|0
1614944100000|2021-03-05 11:35:00|7380.99|7380.99|7394.15|7394.15|7394.15|7394.15|7379.54|7379.54|0
1614944400000|2021-03-05 11:40:00|7395.95|7395.95|7391.23|7391.23|7399.55|7399.55|7385.84|7385.84|0
1614944700000|2021-03-05 11:45:00|7390.88|7390.88|7392.28|7392.28|7392.28|7392.28|7387.6|7387.6|0
1614945000000|2021-03-05 11:50:00|7392.59|7392.59|7393.28|7393.28|7395.02|7395.02|7392.15|7392.15|0
1614945300000|2021-03-05 11:55:00|7393.09|7393.09|7391.31|7391.31|7398.12|7398.12|7390.93|7390.93|0
1614945600000|2021-03-05 12:00:00|7390.99|7390.99|7379.05|7379.05|7392.58|7392.58|7379.05|7379.05|0
1614945900000|2021-03-05 12:05:00|7380.85|7380.85|7368.07|7368.07|7381.48|7381.48|7366.27|7366.27|0
1614946200000|2021-03-05 12:10:00|7366.27|7366.27|7361.95|7361.95|7366.27|7366.27|7360.6|7360.6|0
1614946500000|2021-03-05 12:15:00|7361.72|7361.72|7351.01|7351.01|7361.72|7361.72|7349.22|7349.22|0
1614946800000|2021-03-05 12:20:00|7350.39|7350.39|7357.68|7357.68|7357.68|7357.68|7350.39|7350.39|0
1614947100000|2021-03-05 12:25:00|7354.08|7354.08|7365.6|7365.6|7365.6|7365.6|7352.24|7352.24|0
1614947400000|2021-03-05 12:30:00|7367.4|7367.4|7370.05|7370.05|7373.96|7373.96|7367.4|7367.4|0
1614947700000|2021-03-05 12:35:00|7369.87|7369.87|7367.85|7367.85|7378.87|7378.87|7367.85|7367.85|0
1614948000000|2021-03-05 12:40:00|7367.66|7367.66|7364.68|7364.68|7367.66|7367.66|7358.13|7358.13|0
1614948300000|2021-03-05 12:45:00|7366.48|7366.48|7368.46|7368.46|7373.86|7373.86|7363.06|7363.06|0
1614948600000|2021-03-05 12:50:00|7370.26|7370.26|7379.62|7379.62|7387.13|7387.13|7370.26|7370.26|0
1614948900000|2021-03-05 12:55:00|7379.8|7379.8|7373.73|7373.73|7381.6|7381.6|7372.6|7372.6|0
1614949200000|2021-03-05 13:00:00|7373.28|7373.28|7363.61|7363.61|7375.44|7375.44|7363.61|7363.61|0
1614949500000|2021-03-05 13:05:00|7361.81|7361.81|7364.46|7364.46|7366.26|7366.26|7357.26|7357.26|0
1614949800000|2021-03-05 13:10:00|7360.86|7360.86|7356.76|7356.76|7367.74|7367.74|7356.76|7356.76|0
1614950100000|2021-03-05 13:15:00|7358.56|7358.56|7353.17|7353.17|7360.36|7360.36|7351.37|7351.37|0
1614950400000|2021-03-05 13:20:00|7354.96|7354.96|7358.48|7358.48|7362.04|7362.04|7354.96|7354.96|0
1614950700000|2021-03-05 13:25:00|7358.16|7358.16|7363.35|7363.35|7363.35|7363.35|7357.01|7357.01|0
1614951000000|2021-03-05 13:30:00|7363|7363|7360.65|7360.65|7363.17|7363.17|7347.2|7347.2|0
1614951300000|2021-03-05 13:35:00|7362.45|7362.45|7371.19|7371.19|7372.99|7372.99|7362.45|7362.45|0
1614951600000|2021-03-05 13:40:00|7374.79|7374.79|7395.44|7395.44|7398.73|7398.73|7374.79|7374.79|0
1614951900000|2021-03-05 13:45:00|7396.38|7396.38|7392.01|7392.01|7398.41|7398.41|7390.22|7390.22|0
1614952200000|2021-03-05 13:50:00|7388.42|7388.42|7390.25|7390.25|7391.93|7391.93|7377.62|7377.62|0
1614952500000|2021-03-05 13:55:00|7393.85|7393.85|7389.66|7389.66|7394.34|7394.34|7389.66|7389.66|0
1614952800000|2021-03-05 14:00:00|7389.48|7389.48|7395.51|7395.51|7400.91|7400.91|7385.88|7385.88|0
1614953100000|2021-03-05 14:05:00|7399.11|7399.11|7406.13|7406.13|7406.13|7406.13|7398.93|7398.93|0
1614953400000|2021-03-05 14:10:00|7405.94|7405.94|7404.14|7404.14|7405.94|7405.94|7402.34|7402.34|0
1614953700000|2021-03-05 14:15:00|7402.34|7402.34|7410.85|7410.85|7412.33|7412.33|7402.34|7402.34|0
1614954000000|2021-03-05 14:20:00|7412.65|7412.65|7423.8|7423.8|7425.6|7425.6|7409.41|7409.41|0
1614954300000|2021-03-05 14:25:00|7425.6|7425.6|7433.33|7433.33|7433.33|7433.33|7425.6|7425.6|0
1614954600000|2021-03-05 14:30:00|7435.13|7435.13|7436.22|7436.22|7447.28|7447.28|7430.83|7430.83|0
1614954900000|2021-03-05 14:35:00|7429.03|7429.03|7420.79|7420.79|7438.56|7438.56|7418.99|7418.99|0
1614955200000|2021-03-05 14:40:00|7420.47|7420.47|7430.11|7430.11|7430.43|7430.43|7416.88|7416.88|0
1614955500000|2021-03-05 14:45:00|7429.8|7429.8|7428.99|7428.99|7434.57|7434.57|7417.89|7417.89|0
1614955800000|2021-03-05 14:50:00|7428.37|7428.37|7417.16|7417.16|7432.73|7432.73|7417.16|7417.16|0
1614956100000|2021-03-05 14:55:00|7424.35|7424.35|7434.93|7434.93|7434.93|7434.93|7419.81|7419.81|0
1614956400000|2021-03-05 15:00:00|7438.53|7438.53|7444.1|7444.1|7449.32|7449.32|7431.33|7431.33|0
1614956700000|2021-03-05 15:05:00|7445.9|7445.9|7447.6|7447.6|7453.4|7453.4|7444.1|7444.1|0
1614957000000|2021-03-05 15:10:00|7447.14|7447.14|7428.3|7428.3|7452.91|7452.91|7424.7|7424.7|0
1614957300000|2021-03-05 15:15:00|7430.1|7430.1|7421.73|7421.73|7430.73|7430.73|7421.55|7421.55|0
1614957600000|2021-03-05 15:20:00|7419.93|7419.93|7411.75|7411.75|7421.73|7421.73|7404.87|7404.87|0
1614957900000|2021-03-05 15:25:00|7412.43|7412.43|7395.65|7395.65|7424.49|7424.49|7395.65|7395.65|0
1614958200000|2021-03-05 15:30:00|7395.33|7395.33|7394.17|7394.17|7406.43|7406.43|7387.95|7387.95|0
1614958500000|2021-03-05 15:35:00|7393.85|7393.85|7390.72|7390.72|7403.32|7403.32|7388.57|7388.57|0
1614958800000|2021-03-05 15:40:00|7388.92|7388.92|7389.23|7389.23|7394.95|7394.95|7383.52|7383.52|0
1614959100000|2021-03-05 15:45:00|7387.44|7387.44|7398.1|7398.1|7403.93|7403.93|7387.43|7387.43|0
1614959400000|2021-03-05 15:50:00|7398.28|7398.28|7399.09|7399.09|7404.81|7404.81|7391.27|7391.27|0
1614959700000|2021-03-05 15:55:00|7400.07|7400.07|7377.8|7377.8|7400.38|7400.38|7375.86|7375.86|0
1614960000000|2021-03-05 16:00:00|7381.4|7381.4|7380.77|7380.77|7387.15|7387.15|7367.94|7367.94|0
1614960300000|2021-03-05 16:05:00|7377.17|7377.17|7364.98|7364.98|7382.25|7382.25|7359.58|7359.58|0
1614960600000|2021-03-05 16:10:00|7365.2|7365.2|7367.59|7367.59|7381.48|7381.48|7364.98|7364.98|0
1614960900000|2021-03-05 16:15:00|7369.39|7369.39|7374.01|7374.01|7377.61|7377.61|7363.94|7363.94|0
1614961200000|2021-03-05 16:20:00|7375.81|7375.81|7361.15|7361.15|7376.53|7376.53|7361.15|7361.15|0
1614961500000|2021-03-05 16:25:00|7359.35|7359.35|7340.29|7340.29|7359.35|7359.35|7328.99|7328.99|0
1615191300000|2021-03-08 08:15:00|7358.24|7358.24|7377.53|7377.53|7383.37|7383.37|7358.24|7358.24|0
1615191600000|2021-03-08 08:20:00|7373.93|7373.93|7384.47|7384.47|7394.52|7394.52|7371.99|7371.99|0
1615191900000|2021-03-08 08:25:00|7382.67|7382.67|7403.37|7403.37|7404.85|7404.85|7366.48|7366.48|0
1615192200000|2021-03-08 08:30:00|7399.77|7399.77|7384.93|7384.93|7399.77|7399.77|7377.74|7377.74|0
1615192500000|2021-03-08 08:35:00|7392.13|7392.13|7392.18|7392.18|7396.27|7396.27|7378.28|7378.28|0
1615192800000|2021-03-08 08:40:00|7397.58|7397.58|7402.39|7402.39|7410.22|7410.22|7396.59|7396.59|0
1615193100000|2021-03-08 08:45:00|7404.19|7404.19|7396.37|7396.37|7407.79|7407.79|7394.57|7394.57|0
1615193400000|2021-03-08 08:50:00|7399.96|7399.96|7403.65|7403.65|7405.99|7405.99|7393.71|7393.71|0
1615193700000|2021-03-08 08:55:00|7403.83|7403.83|7409.85|7409.85|7409.85|7409.85|7402.03|7402.03|0
1615194000000|2021-03-08 09:00:00|7413.45|7413.45|7412.77|7412.77|7416.73|7416.73|7410.97|7410.97|0
1615194300000|2021-03-08 09:05:00|7414.57|7414.57|7405.57|7405.57|7414.57|7414.57|7390.64|7390.64|0
1615194600000|2021-03-08 09:10:00|7403.68|7403.68|7393.93|7393.93|7412.68|7412.68|7390.33|7390.33|0
1615194900000|2021-03-08 09:15:00|7394.29|7394.29|7400.03|7400.03|7400.03|7400.03|7389.15|7389.15|0
1615195200000|2021-03-08 09:20:00|7396.43|7396.43|7379.75|7379.75|7400.03|7400.03|7369.9|7369.9|0
1615195500000|2021-03-08 09:25:00|7381.55|7381.55|7374.3|7374.3|7381.55|7381.55|7364.18|7364.18|0
1615195800000|2021-03-08 09:30:00|7372.5|7372.5|7369.09|7369.09|7373.9|7373.9|7359.78|7359.78|0
1615196100000|2021-03-08 09:35:00|7368.78|7368.78|7378.31|7378.31|7378.31|7378.31|7363.56|7363.56|0
1615196400000|2021-03-08 09:40:00|7380.11|7380.11|7394.23|7394.23|7394.23|7394.23|7379.17|7379.17|0
1615196700000|2021-03-08 09:45:00|7394.54|7394.54|7385.55|7385.55|7394.54|7394.54|7380.15|7380.15|0
1615197000000|2021-03-08 09:50:00|7383.75|7383.75|7382.45|7382.45|7385.55|7385.55|7374.59|7374.59|0
1615197300000|2021-03-08 09:55:00|7384.25|7384.25|7387.35|7387.35|7390.32|7390.32|7380.84|7380.84|0
1615197600000|2021-03-08 10:00:00|7385.55|7385.55|7392.52|7392.52|7401.75|7401.75|7385.55|7385.55|0
1615197900000|2021-03-08 10:05:00|7392.83|7392.83|7399.03|7399.03|7399.03|7399.03|7391.03|7391.03|0
1615198200000|2021-03-08 10:10:00|7400.83|7400.83|7400.48|7400.48|7400.83|7400.83|7389.68|7389.68|0
1615198500000|2021-03-08 10:15:00|7398.68|7398.68|7388.73|7388.73|7399.53|7399.53|7386.93|7386.93|0
1615198800000|2021-03-08 10:20:00|7390.53|7390.53|7423.08|7423.08|7430.28|7430.28|7390.53|7390.53|0
1615199100000|2021-03-08 10:25:00|7424.88|7424.88|7433.06|7433.06|7437.79|7437.79|7424.88|7424.88|0
1615199400000|2021-03-08 10:30:00|7432.74|7432.74|7449.02|7449.02|7450.82|7450.82|7429.15|7429.15|0
1615199700000|2021-03-08 10:35:00|7448.39|7448.39|7418|7418|7448.39|7448.39|7418|7418|0
1615200000000|2021-03-08 10:40:00|7414.41|7414.41|7408.7|7408.7|7414.41|7414.41|7403.49|7403.49|0
1615200300000|2021-03-08 10:45:00|7408.39|7408.39|7420.84|7420.84|7422.64|7422.64|7408.39|7408.39|0
1615200600000|2021-03-08 10:50:00|7419.04|7419.04|7430.57|7430.57|7432.37|7432.37|7419.04|7419.04|0
1615200900000|2021-03-08 10:55:00|7434.17|7434.17|7436.35|7436.35|7439.38|7439.38|7432.75|7432.75|0
1615201200000|2021-03-08 11:00:00|7437.08|7437.08|7429.26|7429.26|7440.68|7440.68|7429.26|7429.26|0
1615201500000|2021-03-08 11:05:00|7428.63|7428.63|7430.25|7430.25|7432.05|7432.05|7417.65|7417.65|0
1615201800000|2021-03-08 11:10:00|7432.05|7432.05|7432.41|7432.41|7444.64|7444.64|7430.25|7430.25|0
1615202100000|2021-03-08 11:15:00|7436.01|7436.01|7440.42|7440.42|7447.08|7447.08|7436.01|7436.01|0
1615202400000|2021-03-08 11:20:00|7435.02|7435.02|7434.08|7434.08|7435.02|7435.02|7427.7|7427.7|0
1615202700000|2021-03-08 11:25:00|7435.88|7435.88|7430.45|7430.45|7445.56|7445.56|7430.45|7430.45|0
1615203000000|2021-03-08 11:30:00|7430.94|7430.94|7435.47|7435.47|7439.62|7439.62|7430.31|7430.31|0
1615203300000|2021-03-08 11:35:00|7435.65|7435.65|7441.1|7441.1|7441.42|7441.42|7435.65|7435.65|0
1615203600000|2021-03-08 11:40:00|7437.5|7437.5|7445.33|7445.33|7445.56|7445.56|7437.5|7437.5|0
1615203900000|2021-03-08 11:45:00|7447.13|7447.13|7452.7|7452.7|7457.74|7457.74|7446.95|7446.95|0
1615204200000|2021-03-08 11:50:00|7449.1|7449.1|7439.3|7439.3|7449.46|7449.46|7432.91|7432.91|0
1615204500000|2021-03-08 11:55:00|7439.75|7439.75|7448.69|7448.69|7448.69|7448.69|7434.13|7434.13|0
1615204800000|2021-03-08 12:00:00|7448.86|7448.86|7439.02|7439.02|7450.03|7450.03|7439.02|7439.02|0
1615205100000|2021-03-08 12:05:00|7442.62|7442.62|7433.13|7433.13|7444.42|7444.42|7430.88|7430.88|0
1615205400000|2021-03-08 12:10:00|7434.93|7434.93|7437.18|7437.18|7437.64|7437.64|7432.24|7432.24|0
1615205700000|2021-03-08 12:15:00|7435.39|7435.39|7438.36|7438.36|7438.36|7438.36|7425.76|7425.76|0
1615206000000|2021-03-08 12:20:00|7436.56|7436.56|7435.97|7435.97|7436.56|7436.56|7432.19|7432.19|0
1615206300000|2021-03-08 12:25:00|7437.77|7437.77|7417.84|7417.84|7437.77|7437.77|7417.84|7417.84|0
1615206600000|2021-03-08 12:30:00|7416.05|7416.05|7423.24|7423.24|7423.24|7423.24|7410.65|7410.65|0
1615206900000|2021-03-08 12:35:00|7423.61|7423.61|7431.53|7431.53|7431.53|7431.53|7423.61|7423.61|0
1615207200000|2021-03-08 12:40:00|7431.18|7431.18|7420.68|7420.68|7431.18|7431.18|7420.68|7420.68|0
1615207500000|2021-03-08 12:45:00|7415.28|7415.28|7422.16|7422.16|7425.76|7425.76|7414.74|7414.74|0
1615207800000|2021-03-08 12:50:00|7420.36|7420.36|7427.43|7427.43|7427.43|7427.43|7415.28|7415.28|0
1615208100000|2021-03-08 12:55:00|7425.63|7425.63|7414.02|7414.02|7425.63|7425.63|7414.02|7414.02|0
1615208400000|2021-03-08 13:00:00|7415.82|7415.82|7399.05|7399.05|7415.82|7415.82|7397.25|7397.25|0
1615208700000|2021-03-08 13:05:00|7398.74|7398.74|7400.71|7400.71|7402.02|7402.02|7397.11|7397.11|0
1615209000000|2021-03-08 13:10:00|7407.91|7407.91|7414.3|7414.3|7414.3|7414.3|7400.53|7400.53|0
1615209300000|2021-03-08 13:15:00|7414.48|7414.48|7431.13|7431.13|7431.13|7431.13|7414.48|7414.48|0
1615209600000|2021-03-08 13:20:00|7434.72|7434.72|7423.29|7423.29|7434.72|7434.72|7420.15|7420.15|0
1615209900000|2021-03-08 13:25:00|7423.52|7423.52|7431.44|7431.44|7431.44|7431.44|7423.52|7423.52|0
1615210200000|2021-03-08 13:30:00|7427.84|7427.84|7430.99|7430.99|7431.22|7431.22|7427.21|7427.21|0
1615210500000|2021-03-08 13:35:00|7431.97|7431.97|7426.89|7426.89|7439.98|7439.98|7421.68|7421.68|0
1615210800000|2021-03-08 13:40:00|7430.49|7430.49|7435.16|7435.16|7440.56|7440.56|7430.49|7430.49|0
1615211100000|2021-03-08 13:45:00|7436.96|7436.96|7439.74|7439.74|7440.09|7440.09|7432.89|7432.89|0
1615211400000|2021-03-08 13:50:00|7437.94|7437.94|7413.43|7413.43|7439.74|7439.74|7413.43|7413.43|0
1615211700000|2021-03-08 13:55:00|7417.03|7417.03|7428.09|7428.09|7429.89|7429.89|7416.63|7416.63|0
1615212000000|2021-03-08 14:00:00|7426.3|7426.3|7419.55|7419.55|7429.4|7429.4|7415.95|7415.95|0
1615212300000|2021-03-08 14:05:00|7423.15|7423.15|7425.77|7425.77|7432.01|7432.01|7423.15|7423.15|0
1615212600000|2021-03-08 14:10:00|7423.97|7423.97|7435.02|7435.02|7435.02|7435.02|7423.97|7423.97|0
1615212900000|2021-03-08 14:15:00|7440.41|7440.41|7452.7|7452.7|7456.3|7456.3|7440.41|7440.41|0
1615213200000|2021-03-08 14:20:00|7453.01|7453.01|7447.73|7447.73|7456.06|7456.06|7444.31|7444.31|0
1615213500000|2021-03-08 14:25:00|7453.13|7453.13|7452.5|7452.5|7458.84|7458.84|7447.42|7447.42|0
1615213800000|2021-03-08 14:30:00|7450.7|7450.7|7442.19|7442.19|7453.8|7453.8|7438.59|7438.59|0
1615214100000|2021-03-08 14:35:00|7445.79|7445.79|7488.48|7488.48|7489.28|7489.28|7445.79|7445.79|0
1615214400000|2021-03-08 14:40:00|7492.08|7492.08|7497.82|7497.82|7502.87|7502.87|7490.77|7490.77|0
1615214700000|2021-03-08 14:45:00|7499.62|7499.62|7493.02|7493.02|7503.22|7503.22|7488.21|7488.21|0
1615215000000|2021-03-08 14:50:00|7498.42|7498.42|7508.75|7508.75|7508.75|7508.75|7489.87|7489.87|0
1615215300000|2021-03-08 14:55:00|7506.95|7506.95|7490.87|7490.87|7515.92|7515.92|7482.19|7482.19|0
1615215600000|2021-03-08 15:00:00|7491.5|7491.5|7501.02|7501.02|7508.89|7508.89|7487.8|7487.8|0
1615215900000|2021-03-08 15:05:00|7506.42|7506.42|7526.38|7526.38|7526.38|7526.38|7506.42|7506.42|0
1615216200000|2021-03-08 15:10:00|7528.18|7528.18|7523.64|7523.64|7529.04|7529.04|7514.47|7514.47|0
1615216500000|2021-03-08 15:15:00|7527.24|7527.24|7525.22|7525.22|7530.44|7530.44|7517.89|7517.89|0
1615216800000|2021-03-08 15:20:00|7530.61|7530.61|7526.98|7526.98|7530.75|7530.75|7521.58|7521.58|0
1615217100000|2021-03-08 15:25:00|7530.58|7530.58|7537.32|7537.32|7540.74|7540.74|7526.26|7526.26|0
1615217400000|2021-03-08 15:30:00|7537.5|7537.5|7543.82|7543.82|7548.54|7548.54|7537.5|7537.5|0
1615217700000|2021-03-08 15:35:00|7544.31|7544.31|7546.64|7546.64|7548.26|7548.26|7538.92|7538.92|0
1615218000000|2021-03-08 15:40:00|7548.44|7548.44|7543.04|7543.04|7553.33|7553.33|7539.44|7539.44|0
1615218300000|2021-03-08 15:45:00|7543.21|7543.21|7544.4|7544.4|7552.04|7552.04|7540.8|7540.8|0
1615218600000|2021-03-08 15:50:00|7544.63|7544.63|7564.72|7564.72|7568.32|7568.32|7543.18|7543.18|0
1615218900000|2021-03-08 15:55:00|7564.4|7564.4|7556.67|7556.67|7568.01|7568.01|7555.23|7555.23|0
1615219200000|2021-03-08 16:00:00|7558.47|7558.47|7556.08|7556.08|7565.44|7565.44|7553.34|7553.34|0
1615219500000|2021-03-08 16:05:00|7555.9|7555.9|7554.07|7554.07|7557.7|7557.7|7543.72|7543.72|0
1615219800000|2021-03-08 16:10:00|7553.84|7553.84|7559.42|7559.42|7563.02|7563.02|7552.04|7552.04|0
1615220100000|2021-03-08 16:15:00|7557.62|7557.62|7577.75|7577.75|7577.75|7577.75|7557.62|7557.62|0
1615220400000|2021-03-08 16:20:00|7576.77|7576.77|7572.45|7572.45|7582.38|7582.38|7570.65|7570.65|0
1615220700000|2021-03-08 16:25:00|7570.65|7570.65|7592.44|7592.44|7596.33|7596.33|7561.24|7561.24|0
1615277700000|2021-03-09 08:15:00|7579.47|7579.47|7577.53|7577.53|7581.27|7581.27|7567.9|7567.9|0
1615278000000|2021-03-09 08:20:00|7577.17|7577.17|7589.05|7589.05|7589.05|7589.05|7565.57|7565.57|0
1615278300000|2021-03-09 08:25:00|7594.45|7594.45|7603.22|7603.22|7604.7|7604.7|7594.45|7594.45|0
1615278600000|2021-03-09 08:30:00|7603.67|7603.67|7609.38|7609.38|7621.97|7621.97|7599.81|7599.81|0
1615278900000|2021-03-09 08:35:00|7609.07|7609.07|7591.88|7591.88|7612.84|7612.84|7591.52|7591.52|0
1615279200000|2021-03-09 08:40:00|7592.05|7592.05|7586.17|7586.17|7592.05|7592.05|7585.49|7585.49|0
1615279500000|2021-03-09 08:45:00|7587.97|7587.97|7587.97|7587.97|7596.97|7596.97|7587.97|7587.97|0
1615279800000|2021-03-09 08:50:00|7586.17|7586.17|7584.37|7584.37|7586.17|7586.17|7582.26|7582.26|0
1615280100000|2021-03-09 08:55:00|7584.6|7584.6|7593.77|7593.77|7595.57|7595.57|7584.6|7584.6|0
1615280400000|2021-03-09 09:00:00|7593.41|7593.41|7600.23|7600.23|7602.03|7602.03|7591.61|7591.61|0
1615280700000|2021-03-09 09:05:00|7602.03|7602.03|7600.09|7600.09|7609.09|7609.09|7600.09|7600.09|0
1615281000000|2021-03-09 09:10:00|7603.69|7603.69|7609.69|7609.69|7609.87|7609.87|7602.07|7602.07|0
1615281300000|2021-03-09 09:15:00|7607.89|7607.89|7618.75|7618.75|7626.8|7626.8|7607.89|7607.89|0
1615281600000|2021-03-09 09:20:00|7619.1|7619.1|7624.32|7624.32|7624.69|7624.69|7614.03|7614.03|0
1615281900000|2021-03-09 09:25:00|7626.12|7626.12|7627.74|7627.74|7633.13|7633.13|7625.94|7625.94|0
1615282200000|2021-03-09 09:30:00|7628.05|7628.05|7619.6|7619.6|7628.59|7628.59|7619.6|7619.6|0
1615282500000|2021-03-09 09:35:00|7621.4|7621.4|7617.08|7617.08|7625.39|7625.39|7617.08|7617.08|0
1615282800000|2021-03-09 09:40:00|7620.68|7620.68|7611.59|7611.59|7620.99|7620.99|7611.59|7611.59|0
1615283100000|2021-03-09 09:45:00|7613.39|7613.39|7606.51|7606.51|7613.39|7613.39|7606.51|7606.51|0
1615283400000|2021-03-09 09:50:00|7604.71|7604.71|7608.26|7608.26|7614.65|7614.65|7604.71|7604.71|0
1615283700000|2021-03-09 09:55:00|7608.57|7608.57|7604.7|7604.7|7608.57|7608.57|7603.35|7603.35|0
1615284000000|2021-03-09 10:00:00|7605.64|7605.64|7613.57|7613.57|7619.14|7619.14|7605.64|7605.64|0
1615284300000|2021-03-09 10:05:00|7615.37|7615.37|7616.77|7616.77|7627.59|7627.59|7614.74|7614.74|0
1615284600000|2021-03-09 10:10:00|7618.57|7618.57|7617.08|7617.08|7620.37|7620.37|7616.77|7616.77|0
1615284900000|2021-03-09 10:15:00|7618.88|7618.88|7612.14|7612.14|7618.88|7618.88|7610.16|7610.16|0
1615285200000|2021-03-09 10:20:00|7611.91|7611.91|7601.92|7601.92|7615.82|7615.82|7601.92|7601.92|0
1615285500000|2021-03-09 10:25:00|7603.72|7603.72|7607.5|7607.5|7608.74|7608.74|7603.23|7603.23|0
1615285800000|2021-03-09 10:30:00|7607.28|7607.28|7616.28|7616.28|7618.08|7618.08|7607.28|7607.28|0
1615286100000|2021-03-09 10:35:00|7614.48|7614.48|7611.78|7611.78|7616.77|7616.77|7609.08|7609.08|0
1615286400000|2021-03-09 10:40:00|7611.6|7611.6|7607.87|7607.87|7611.78|7611.78|7606.39|7606.39|0
1615286700000|2021-03-09 10:45:00|7607.51|7607.51|7605.13|7605.13|7607.51|7607.51|7599.73|7599.73|0
1615287000000|2021-03-09 10:50:00|7603.33|7603.33|7599.65|7599.65|7603.33|7603.33|7599.65|7599.65|0
1615287300000|2021-03-09 10:55:00|7599.42|7599.42|7589.23|7589.23|7599.91|7599.91|7589.23|7589.23|0
1615287600000|2021-03-09 11:00:00|7594.63|7594.63|7601.78|7601.78|7601.78|7601.78|7594.63|7594.63|0
1615287900000|2021-03-09 11:05:00|7599.98|7599.98|7608.96|7608.96|7609.28|7609.28|7599.98|7599.98|0
1615288200000|2021-03-09 11:10:00|7609.46|7609.46|7600.05|7600.05|7609.95|7609.95|7600.05|7600.05|0
1615288500000|2021-03-09 11:15:00|7600.36|7600.36|7601.71|7601.71|7603.96|7603.96|7600|7600|0
1615288800000|2021-03-09 11:20:00|7603.51|7603.51|7597.73|7597.73|7603.51|7603.51|7597.27|7597.27|0
1615289100000|2021-03-09 11:25:00|7597.95|7597.95|7597.14|7597.14|7600.74|7600.74|7595.97|7595.97|0
1615289400000|2021-03-09 11:30:00|7598.94|7598.94|7588.5|7588.5|7600.25|7600.25|7586.79|7586.79|0
1615289700000|2021-03-09 11:35:00|7584.91|7584.91|7574.43|7574.43|7588.5|7588.5|7572.14|7572.14|0
1615290000000|2021-03-09 11:40:00|7572.63|7572.63|7567.4|7567.4|7572.63|7572.63|7563.66|7563.66|0
1615290300000|2021-03-09 11:45:00|7572.79|7572.79|7566.27|7566.27|7572.79|7572.79|7566.27|7566.27|0
1615290600000|2021-03-09 11:50:00|7566.59|7566.59|7557.46|7557.46|7567.71|7567.71|7557.46|7557.46|0
1615290900000|2021-03-09 11:55:00|7555.66|7555.66|7547.84|7547.84|7555.89|7555.89|7544.15|7544.15|0
1615291200000|2021-03-09 12:00:00|7547.53|7547.53|7545.37|7545.37|7550.36|7550.36|7545.06|7545.06|0
1615291500000|2021-03-09 12:05:00|7541.77|7541.77|7543.79|7543.79|7545.37|7545.37|7540.88|7540.88|0
1615291800000|2021-03-09 12:10:00|7541.99|7541.99|7532.42|7532.42|7545.41|7545.41|7531.97|7531.97|0
1615292100000|2021-03-09 12:15:00|7528.83|7528.83|7522.34|7522.34|7531.25|7531.25|7521.45|7521.45|0
1615292400000|2021-03-09 12:20:00|7524.14|7524.14|7517.13|7517.13|7531.65|7531.65|7517.13|7517.13|0
1615292700000|2021-03-09 12:25:00|7517.31|7517.31|7519.96|7519.96|7519.96|7519.96|7514.43|7514.43|0
1615293000000|2021-03-09 12:30:00|7518.16|7518.16|7509.2|7509.2|7519.02|7519.02|7509.2|7509.2|0
1615293300000|2021-03-09 12:35:00|7508.89|7508.89|7511.04|7511.04|7511.18|7511.18|7504.98|7504.98|0
1615293600000|2021-03-09 12:40:00|7514.64|7514.64|7522.92|7522.92|7531.06|7531.06|7514.64|7514.64|0
1615293900000|2021-03-09 12:45:00|7522.74|7522.74|7508.52|7508.52|7523.5|7523.5|7508.52|7508.52|0
1615294200000|2021-03-09 12:50:00|7506.73|7506.73|7501.9|7501.9|7508.84|7508.84|7501.9|7501.9|0
1615294500000|2021-03-09 12:55:00|7500.1|7500.1|7511.8|7511.8|7511.8|7511.8|7500.1|7500.1|0
1615294800000|2021-03-09 13:00:00|7517.2|7517.2|7514.01|7514.01|7520.8|7520.8|7514.01|7514.01|0
1615295100000|2021-03-09 13:05:00|7512.21|7512.21|7520.58|7520.58|7521.08|7521.08|7512.21|7512.21|0
1615295400000|2021-03-09 13:10:00|7522.38|7522.38|7523.19|7523.19|7523.19|7523.19|7521.39|7521.39|0
1615295700000|2021-03-09 13:15:00|7519.59|7519.59|7513.98|7513.98|7519.59|7519.59|7512.49|7512.49|0
1615296000000|2021-03-09 13:20:00|7515.78|7515.78|7539.84|7539.84|7541.63|7541.63|7515.78|7515.78|0
1615296300000|2021-03-09 13:25:00|7536.24|7536.24|7540.56|7540.56|7545.41|7545.41|7534.44|7534.44|0
1615296600000|2021-03-09 13:30:00|7540.87|7540.87|7522.61|7522.61|7540.87|7540.87|7522.61|7522.61|0
1615296900000|2021-03-09 13:35:00|7522.79|7522.79|7532.73|7532.73|7532.73|7532.73|7517.39|7517.39|0
1615297200000|2021-03-09 13:40:00|7534.53|7534.53|7545.15|7545.15|7547.52|7547.52|7533.04|7533.04|0
1615297500000|2021-03-09 13:45:00|7544.93|7544.93|7546.3|7546.3|7546.3|7546.3|7536.19|7536.19|0
1615297800000|2021-03-09 13:50:00|7544.5|7544.5|7550.74|7550.74|7552.54|7552.54|7540.27|7540.27|0
1615298100000|2021-03-09 13:55:00|7548.95|7548.95|7547.73|7547.73|7553.35|7553.35|7545.35|7545.35|0
1615298400000|2021-03-09 14:00:00|7549.53|7549.53|7557|7557|7564.78|7564.78|7549.53|7549.53|0
1615298700000|2021-03-09 14:05:00|7558.8|7558.8|7549.73|7549.73|7560.63|7560.63|7549.24|7549.24|0
1615299000000|2021-03-09 14:10:00|7546.14|7546.14|7548.65|7548.65|7548.65|7548.65|7542.31|7542.31|0
1615299300000|2021-03-09 14:15:00|7546.85|7546.85|7537.18|7537.18|7546.85|7546.85|7537.18|7537.18|0
1615299600000|2021-03-09 14:20:00|7535.38|7535.38|7531.03|7531.03|7538.73|7538.73|7531.03|7531.03|0
1615299900000|2021-03-09 14:25:00|7530.72|7530.72|7536.07|7536.07|7540.34|7540.34|7528.92|7528.92|0
1615300200000|2021-03-09 14:30:00|7534.27|7534.27|7512.76|7512.76|7534.27|7534.27|7497.25|7497.25|0
1615300500000|2021-03-09 14:35:00|7516.36|7516.36|7512.84|7512.84|7516.36|7516.36|7503.85|7503.85|0
1615300800000|2021-03-09 14:40:00|7511.04|7511.04|7498.49|7498.49|7511.04|7511.04|7480.79|7480.79|0
1615301100000|2021-03-09 14:45:00|7496.69|7496.69|7492.01|7492.01|7508.79|7508.79|7492.01|7492.01|0
1615301400000|2021-03-09 14:50:00|7491.69|7491.69|7489.9|7489.9|7494.86|7494.86|7476|7476|0
1615301700000|2021-03-09 14:55:00|7491.7|7491.7|7495.98|7495.98|7500.7|7500.7|7487.93|7487.93|0
1615302000000|2021-03-09 15:00:00|7495.61|7495.61|7477.54|7477.54|7499.44|7499.44|7477.54|7477.54|0
1615302300000|2021-03-09 15:05:00|7481.14|7481.14|7490.26|7490.26|7497.46|7497.46|7481.14|7481.14|0
1615302600000|2021-03-09 15:10:00|7488.46|7488.46|7493.9|7493.9|7496.6|7496.6|7486.66|7486.66|0
1615302900000|2021-03-09 15:15:00|7494.52|7494.52|7522.42|7522.42|7522.42|7522.42|7494.52|7494.52|0
1615303200000|2021-03-09 15:20:00|7522.65|7522.65|7513.78|7513.78|7524.9|7524.9|7510.01|7510.01|0
1615303500000|2021-03-09 15:25:00|7514.1|7514.1|7522.6|7522.6|7539.24|7539.24|7514.1|7514.1|0
1615303800000|2021-03-09 15:30:00|7526.2|7526.2|7538.11|7538.11|7541.93|7541.93|7522.6|7522.6|0
1615304100000|2021-03-09 15:35:00|7541.71|7541.71|7544.68|7544.68|7553.67|7553.67|7541.71|7541.71|0
1615304400000|2021-03-09 15:40:00|7546.48|7546.48|7551.69|7551.69|7551.69|7551.69|7544.5|7544.5|0
1615304700000|2021-03-09 15:45:00|7553.49|7553.49|7559.6|7559.6|7565.22|7565.22|7551.69|7551.69|0
1615305000000|2021-03-09 15:50:00|7559.42|7559.42|7585.54|7585.54|7589.14|7589.14|7559.42|7559.42|0
1615305300000|2021-03-09 15:55:00|7583.74|7583.74|7579.17|7579.17|7594.73|7594.73|7576.23|7576.23|0
1615305600000|2021-03-09 16:00:00|7580.97|7580.97|7578.18|7578.18|7582.77|7582.77|7574.59|7574.59|0
1615305900000|2021-03-09 16:05:00|7579.98|7579.98|7591.28|7591.28|7591.28|7591.28|7574.4|7574.4|0
1615306200000|2021-03-09 16:10:00|7587.68|7587.68|7582.92|7582.92|7589.48|7589.48|7582.92|7582.92|0
1615306500000|2021-03-09 16:15:00|7586.52|7586.52|7579.81|7579.81|7590.43|7590.43|7579.46|7579.46|0
1615306800000|2021-03-09 16:20:00|7579.99|7579.99|7588.94|7588.94|7591.37|7591.37|7579.99|7579.99|0
1615307100000|2021-03-09 16:25:00|7590.74|7590.74|7572.86|7572.86|7591.69|7591.69|7572.05|7572.05|0
1615364100000|2021-03-10 08:15:00|7512.02|7512.02|7517.67|7517.67|7519.47|7519.47|7506.49|7506.49|0
1615364400000|2021-03-10 08:20:00|7514.07|7514.07|7506.17|7506.17|7514.07|7514.07|7503.57|7503.57|0
1615364700000|2021-03-10 08:25:00|7504.37|7504.37|7483.01|7483.01|7506.52|7506.52|7483.01|7483.01|0
1615365000000|2021-03-10 08:30:00|7484.81|7484.81|7496.6|7496.6|7499.29|7499.29|7484.81|7484.81|0
1615365300000|2021-03-10 08:35:00|7500.2|7500.2|7507.7|7507.7|7517.02|7517.02|7500.2|7500.2|0
1615365600000|2021-03-10 08:40:00|7508.06|7508.06|7508.69|7508.69|7520.65|7520.65|7503.12|7503.12|0
1615365900000|2021-03-10 08:45:00|7506.49|7506.49|7505.73|7505.73|7508.06|7508.06|7503.93|7503.93|0
1615366200000|2021-03-10 08:50:00|7507.53|7507.53|7508.61|7508.61|7521.2|7521.2|7505.55|7505.55|0
1615366500000|2021-03-10 08:55:00|7510.41|7510.41|7531.91|7531.91|7540.99|7540.99|7510.41|7510.41|0
1615366800000|2021-03-10 09:00:00|7533.17|7533.17|7534.28|7534.28|7534.28|7534.28|7525.28|7525.28|0
1615367100000|2021-03-10 09:05:00|7536.08|7536.08|7558.2|7558.2|7558.2|7558.2|7534.28|7534.28|0
1615367400000|2021-03-10 09:10:00|7556.4|7556.4|7554.7|7554.7|7556.4|7556.4|7546.28|7546.28|0
1615367700000|2021-03-10 09:15:00|7554.38|7554.38|7546.02|7546.02|7554.38|7554.38|7546.02|7546.02|0
1615368000000|2021-03-10 09:20:00|7546.38|7546.38|7542.89|7542.89|7550.53|7550.53|7541.45|7541.45|0
1615368300000|2021-03-10 09:25:00|7541.1|7541.1|7536.29|7536.29|7542.89|7542.89|7536.29|7536.29|0
1615368600000|2021-03-10 09:30:00|7534.49|7534.49|7558.94|7558.94|7558.94|7558.94|7534.49|7534.49|0
1615368900000|2021-03-10 09:35:00|7557.15|7557.15|7552.31|7552.31|7557.15|7557.15|7546.35|7546.35|0
1615369200000|2021-03-10 09:40:00|7550.51|7550.51|7535.39|7535.39|7550.51|7550.51|7533.59|7533.59|0
1615369500000|2021-03-10 09:45:00|7535.74|7535.74|7532.14|7532.14|7535.92|7535.92|7529.16|7529.16|0
1615369800000|2021-03-10 09:50:00|7532.49|7532.49|7539.78|7539.78|7542.56|7542.56|7531.77|7531.77|0
1615370100000|2021-03-10 09:55:00|7536.18|7536.18|7527.54|7527.54|7536.18|7536.18|7525.74|7525.74|0
1615370400000|2021-03-10 10:00:00|7525.74|7525.74|7527.58|7527.58|7528.79|7528.79|7525.2|7525.2|0
1615370700000|2021-03-10 10:05:00|7529.38|7529.38|7529.11|7529.11|7533.92|7533.92|7527.89|7527.89|0
1615371000000|2021-03-10 10:10:00|7527.31|7527.31|7528.93|7528.93|7529.25|7529.25|7524.66|7524.66|0
1615371300000|2021-03-10 10:15:00|7529.29|7529.29|7522.32|7522.32|7529.47|7529.47|7518.22|7518.22|0
1615371600000|2021-03-10 10:20:00|7522.67|7522.67|7518.9|7518.9|7523.75|7523.75|7518.9|7518.9|0
1615371900000|2021-03-10 10:25:00|7520.7|7520.7|7530.72|7530.72|7532.52|7532.52|7520.7|7520.7|0
1615372200000|2021-03-10 10:30:00|7531.98|7531.98|7522.4|7522.4|7531.98|7531.98|7520.78|7520.78|0
1615372500000|2021-03-10 10:35:00|7522.18|7522.18|7531.52|7531.52|7531.52|7531.52|7521.95|7521.95|0
1615372800000|2021-03-10 10:40:00|7533.32|7533.32|7526.07|7526.07|7534.75|7534.75|7525.9|7525.9|0
1615373100000|2021-03-10 10:45:00|7526.76|7526.76|7526.08|7526.08|7527.88|7527.88|7526.08|7526.08|0
1615373400000|2021-03-10 10:50:00|7526.61|7526.61|7524.23|7524.23|7527.87|7527.87|7523.01|7523.01|0
1615373700000|2021-03-10 10:55:00|7526.02|7526.02|7523.74|7523.74|7528.95|7528.95|7523.55|7523.55|0
1615374000000|2021-03-10 11:00:00|7524.05|7524.05|7527.21|7527.21|7527.38|7527.38|7523.79|7523.79|0
1615374300000|2021-03-10 11:05:00|7526.85|7526.85|7528.43|7528.43|7529.69|7529.69|7524.79|7524.79|0
1615374600000|2021-03-10 11:10:00|7532.03|7532.03|7518.68|7518.68|7533.83|7533.83|7515.08|7515.08|0
1615374900000|2021-03-10 11:15:00|7520.48|7520.48|7523|7523|7524.08|7524.08|7518.1|7518.1|0
1615375200000|2021-03-10 11:20:00|7521.2|7521.2|7514.72|7514.72|7521.42|7521.42|7514.36|7514.36|0
1615375500000|2021-03-10 11:25:00|7514.41|7514.41|7505.82|7505.82|7514.41|7514.41|7502.22|7502.22|0
1615375800000|2021-03-10 11:30:00|7507.62|7507.62|7508.83|7508.83|7510.99|7510.99|7507.39|7507.39|0
1615376100000|2021-03-10 11:35:00|7507.03|7507.03|7511.05|7511.05|7512.03|7512.03|7502.41|7502.41|0
1615376400000|2021-03-10 11:40:00|7511.41|7511.41|7507.09|7507.09|7511.41|7511.41|7505.29|7505.29|0
1615376700000|2021-03-10 11:45:00|7507.4|7507.4|7506.45|7506.45|7510.05|7510.05|7506.45|7506.45|0
1615377000000|2021-03-10 11:50:00|7510.05|7510.05|7507.94|7507.94|7511.85|7511.85|7506.14|7506.14|0
1615377300000|2021-03-10 11:55:00|7508.11|7508.11|7509.73|7509.73|7513.51|7513.51|7504.34|7504.34|0
1615377600000|2021-03-10 12:00:00|7513.33|7513.33|7505.14|7505.14|7514.14|7514.14|7504.96|7504.96|0
1615377900000|2021-03-10 12:05:00|7510.54|7510.54|7510.4|7510.4|7510.72|7510.72|7510.4|7510.4|0
1615378200000|2021-03-10 12:10:00|7508.6|7508.6|7510.58|7510.58|7510.58|7510.58|7508.6|7508.6|0
1615378500000|2021-03-10 12:15:00|7512.38|7512.38|7493.08|7493.08|7512.38|7512.38|7492.77|7492.77|0
1615378800000|2021-03-10 12:20:00|7492.77|7492.77|7491.02|7491.02|7493.68|7493.68|7491.02|7491.02|0
1615379100000|2021-03-10 12:25:00|7494.62|7494.62|7507.79|7507.79|7510.5|7510.5|7494.62|7494.62|0
1615379400000|2021-03-10 12:30:00|7505.99|7505.99|7509.23|7509.23|7509.23|7509.23|7502.39|7502.39|0
1615379700000|2021-03-10 12:35:00|7511.03|7511.03|7510.59|7510.59|7517.77|7517.77|7508.42|7508.42|0
1615380000000|2021-03-10 12:40:00|7508.79|7508.79|7512.25|7512.25|7514.05|7514.05|7504.25|7504.25|0
1615380300000|2021-03-10 12:45:00|7512.56|7512.56|7518.45|7518.45|7518.45|7518.45|7510.4|7510.4|0
1615380600000|2021-03-10 12:50:00|7518.14|7518.14|7519.76|7519.76|7519.94|7519.94|7516.34|7516.34|0
1615380900000|2021-03-10 12:55:00|7516.16|7516.16|7507.43|7507.43|7516.16|7516.16|7506.54|7506.54|0
1615381200000|2021-03-10 13:00:00|7506.89|7506.89|7508.33|7508.33|7508.73|7508.73|7506.89|7506.89|0
1615381500000|2021-03-10 13:05:00|7508.96|7508.96|7500.02|7500.02|7508.96|7508.96|7496.53|7496.53|0
1615381800000|2021-03-10 13:10:00|7507.22|7507.22|7501.19|7501.19|7510|7510|7501.19|7501.19|0
1615382100000|2021-03-10 13:15:00|7501.54|7501.54|7500.72|7500.72|7506.41|7506.41|7498.92|7498.92|0
1615382400000|2021-03-10 13:20:00|7501.08|7501.08|7497.48|7497.48|7502.88|7502.88|7497.48|7497.48|0
1615382700000|2021-03-10 13:25:00|7492.08|7492.08|7495.28|7495.28|7497.58|7497.58|7492.08|7492.08|0
1615383000000|2021-03-10 13:30:00|7493.48|7493.48|7507.02|7507.02|7511.84|7511.84|7493.48|7493.48|0
1615383300000|2021-03-10 13:35:00|7503.42|7503.42|7497.21|7497.21|7503.42|7503.42|7493.43|7493.43|0
1615383600000|2021-03-10 13:40:00|7496.23|7496.23|7502.93|7502.93|7504.73|7504.73|7496.23|7496.23|0
1615383900000|2021-03-10 13:45:00|7504.73|7504.73|7499.83|7499.83|7504.73|7504.73|7499.33|7499.33|0
1615384200000|2021-03-10 13:50:00|7498.03|7498.03|7502.98|7502.98|7503.47|7503.47|7498.03|7498.03|0
1615384500000|2021-03-10 13:55:00|7501.18|7501.18|7508.32|7508.32|7508.32|7508.32|7501.18|7501.18|0
1615384800000|2021-03-10 14:00:00|7508.01|7508.01|7504.37|7504.37|7508.01|7508.01|7500.81|7500.81|0
1615385100000|2021-03-10 14:05:00|7506.17|7506.17|7500.72|7500.72|7508.77|7508.77|7497.12|7497.12|0
1615385400000|2021-03-10 14:10:00|7502.52|7502.52|7518.98|7518.98|7522.58|7522.58|7498.92|7498.92|0
1615385700000|2021-03-10 14:15:00|7524.38|7524.38|7520.92|7520.92|7530.54|7530.54|7520.92|7520.92|0
1615386000000|2021-03-10 14:20:00|7522.72|7522.72|7531.4|7531.4|7531.4|7531.4|7522.72|7522.72|0
1615386300000|2021-03-10 14:25:00|7529.6|7529.6|7528.2|7528.2|7530|7530|7520.06|7520.06|0
1615386600000|2021-03-10 14:30:00|7528.51|7528.51|7526.5|7526.5|7536.3|7536.3|7525.14|7525.14|0
1615386900000|2021-03-10 14:35:00|7526.68|7526.68|7539.47|7539.47|7541.19|7541.19|7526.04|7526.04|0
1615387200000|2021-03-10 14:40:00|7537.67|7537.67|7557.97|7557.97|7561.24|7561.24|7537.49|7537.49|0
1615387500000|2021-03-10 14:45:00|7554.37|7554.37|7560.92|7560.92|7564.29|7564.29|7548.78|7548.78|0
1615387800000|2021-03-10 14:50:00|7557.32|7557.32|7561.99|7561.99|7561.99|7561.99|7557.32|7557.32|0
1615388100000|2021-03-10 14:55:00|7560.19|7560.19|7563.04|7563.04|7564.53|7564.53|7558.13|7558.13|0
1615388400000|2021-03-10 15:00:00|7566.64|7566.64|7566.05|7566.05|7571.68|7571.68|7564.49|7564.49|0
1615388700000|2021-03-10 15:05:00|7565.87|7565.87|7565.83|7565.83|7580.45|7580.45|7565.29|7565.29|0
1615389000000|2021-03-10 15:10:00|7564.03|7564.03|7572.87|7572.87|7579.59|7579.59|7564.03|7564.03|0
1615389300000|2021-03-10 15:15:00|7576.46|7576.46|7563.96|7563.96|7578.35|7578.35|7563.96|7563.96|0
1615389600000|2021-03-10 15:20:00|7563.5|7563.5|7568.26|7568.26|7568.26|7568.26|7555.72|7555.72|0
1615389900000|2021-03-10 15:25:00|7568.72|7568.72|7560.74|7560.74|7569.38|7569.38|7560.74|7560.74|0
1615390200000|2021-03-10 15:30:00|7560.42|7560.42|7578.15|7578.15|7578.15|7578.15|7560.42|7560.42|0
1615390500000|2021-03-10 15:35:00|7574.56|7574.56|7575.21|7575.21|7580.32|7580.32|7570.96|7570.96|0
1615390800000|2021-03-10 15:40:00|7573.41|7573.41|7574.46|7574.46|7576.02|7576.02|7571.93|7571.93|0
1615391100000|2021-03-10 15:45:00|7574.64|7574.64|7579.78|7579.78|7579.78|7579.78|7572.07|7572.07|0
1615391400000|2021-03-10 15:50:00|7579.6|7579.6|7572.48|7572.48|7580.19|7580.19|7568.45|7568.45|0
1615391700000|2021-03-10 15:55:00|7570.68|7570.68|7564.59|7564.59|7572.52|7572.52|7564.59|7564.59|0
1615392000000|2021-03-10 16:00:00|7562.79|7562.79|7569.04|7569.04|7572.01|7572.01|7562.79|7562.79|0
1615392300000|2021-03-10 16:05:00|7567.24|7567.24|7574.17|7574.17|7574.17|7574.17|7557.76|7557.76|0
1615392600000|2021-03-10 16:10:00|7572.37|7572.37|7582.54|7582.54|7582.54|7582.54|7569.23|7569.23|0
1615392900000|2021-03-10 16:15:00|7583.17|7583.17|7578.15|7578.15|7583.17|7583.17|7576.35|7576.35|0
1615393200000|2021-03-10 16:20:00|7577.84|7577.84|7573.52|7573.52|7583.83|7583.83|7573.52|7573.52|0
1615393500000|2021-03-10 16:25:00|7577.12|7577.12|7569.05|7569.05|7582.1|7582.1|7567.3|7567.3|0
1615450500000|2021-03-11 08:15:00|7698.97|7698.97|7716.18|7716.18|7716.18|7716.18|7688.96|7688.96|0
1615450800000|2021-03-11 08:20:00|7710.79|7710.79|7721.17|7721.17|7721.17|7721.17|7707.19|7707.19|0
1615451100000|2021-03-11 08:25:00|7719.37|7719.37|7718.28|7718.28|7724.53|7724.53|7714.7|7714.7|0
1615451400000|2021-03-11 08:30:00|7717.92|7717.92|7713.42|7713.42|7723.95|7723.95|7711.35|7711.35|0
1615451700000|2021-03-11 08:35:00|7717.02|7717.02|7711.99|7711.99|7717.02|7717.02|7702.71|7702.71|0
1615452000000|2021-03-11 08:40:00|7708.39|7708.39|7713.87|7713.87|7717.64|7717.64|7707.25|7707.25|0
1615452300000|2021-03-11 08:45:00|7717.46|7717.46|7717.82|7717.82|7721.42|7721.42|7711.67|7711.67|0
1615452600000|2021-03-11 08:50:00|7717.36|7717.36|7715.55|7715.55|7719.46|7719.46|7710.38|7710.38|0
1615452900000|2021-03-11 08:55:00|7715.2|7715.2|7706.88|7706.88|7715.2|7715.2|7706.88|7706.88|0
1615453200000|2021-03-11 09:00:00|7707.56|7707.56|7698.08|7698.08|7711.62|7711.62|7698.08|7698.08|0
1615453500000|2021-03-11 09:05:00|7696.28|7696.28|7688.73|7688.73|7696.28|7696.28|7682.79|7682.79|0
1615453800000|2021-03-11 09:10:00|7689.36|7689.36|7686.39|7686.39|7689.36|7689.36|7686.39|7686.39|0
1615454100000|2021-03-11 09:15:00|7686.7|7686.7|7714.22|7714.22|7718.14|7718.14|7686.7|7686.7|0
1615454400000|2021-03-11 09:20:00|7714.85|7714.85|7709.05|7709.05|7714.85|7714.85|7708|7708|0
1615454700000|2021-03-11 09:25:00|7708.73|7708.73|7702.2|7702.2|7708.73|7708.73|7702.2|7702.2|0
1615455000000|2021-03-11 09:30:00|7702.65|7702.65|7696.41|7696.41|7702.65|7702.65|7691.86|7691.86|0
1615455300000|2021-03-11 09:35:00|7694.61|7694.61|7699.05|7699.05|7699.23|7699.23|7692.1|7692.1|0
1615455600000|2021-03-11 09:40:00|7698.6|7698.6|7697.97|7697.97|7703.91|7703.91|7693.11|7693.11|0
1615455900000|2021-03-11 09:45:00|7698.88|7698.88|7692.04|7692.04|7698.88|7698.88|7688.94|7688.94|0
1615456200000|2021-03-11 09:50:00|7688.44|7688.44|7697.79|7697.79|7697.79|7697.79|7685.56|7685.56|0
1615456500000|2021-03-11 09:55:00|7699.59|7699.59|7697.61|7697.61|7701.09|7701.09|7690.07|7690.07|0
1615456800000|2021-03-11 10:00:00|7699.41|7699.41|7697.85|7697.85|7706.19|7706.19|7697.85|7697.85|0
1615457100000|2021-03-11 10:05:00|7696.05|7696.05|7693.1|7693.1|7696.23|7696.23|7690.2|7690.2|0
1615457400000|2021-03-11 10:10:00|7693.73|7693.73|7694.8|7694.8|7695.11|7695.11|7688.71|7688.71|0
1615457700000|2021-03-11 10:15:00|7695.15|7695.15|7699.83|7699.83|7700.14|7700.14|7693.9|7693.9|0
1615458000000|2021-03-11 10:20:00|7700.06|7700.06|7700.75|7700.75|7700.96|7700.96|7694.21|7694.21|0
1615458300000|2021-03-11 10:25:00|7701.43|7701.43|7704.94|7704.94|7706.74|7706.74|7695.85|7695.85|0
1615458600000|2021-03-11 10:30:00|7706.74|7706.74|7710.51|7710.51|7714.88|7714.88|7705.89|7705.89|0
1615458900000|2021-03-11 10:35:00|7710.28|7710.28|7709.52|7709.52|7715.64|7715.64|7706.01|7706.01|0
1615459200000|2021-03-11 10:40:00|7709.7|7709.7|7712.91|7712.91|7717.44|7717.44|7709.7|7709.7|0
1615459500000|2021-03-11 10:45:00|7709.32|7709.32|7713.95|7713.95|7715.75|7715.75|7704.96|7704.96|0
1615459800000|2021-03-11 10:50:00|7712.15|7712.15|7716.7|7716.7|7717.87|7717.87|7711.61|7711.61|0
1615460100000|2021-03-11 10:55:00|7716.88|7716.88|7721.06|7721.06|7721.06|7721.06|7713.46|7713.46|0
1615460400000|2021-03-11 11:00:00|7721.29|7721.29|7708.11|7708.11|7723.58|7723.58|7708.11|7708.11|0
1615460700000|2021-03-11 11:05:00|7708.42|7708.42|7713.59|7713.59|7716.69|7716.69|7708.42|7708.42|0
1615461000000|2021-03-11 11:10:00|7711.79|7711.79|7714.09|7714.09|7716.52|7716.52|7711.48|7711.48|0
1615461300000|2021-03-11 11:15:00|7713.64|7713.64|7714.32|7714.32|7717.24|7717.24|7711.84|7711.84|0
1615461600000|2021-03-11 11:20:00|7713.83|7713.83|7708.96|7708.96|7714.32|7714.32|7706.92|7706.92|0
1615461900000|2021-03-11 11:25:00|7708.51|7708.51|7704.73|7704.73|7711.48|7711.48|7704.56|7704.56|0
1615462200000|2021-03-11 11:30:00|7702.94|7702.94|7703.08|7703.08|7703.62|7703.62|7699.79|7699.79|0
1615462500000|2021-03-11 11:35:00|7703.3|7703.3|7701.38|7701.38|7703.76|7703.76|7699.4|7699.4|0
1615462800000|2021-03-11 11:40:00|7703.18|7703.18|7707.94|7707.94|7712.58|7712.58|7703.18|7703.18|0
1615463100000|2021-03-11 11:45:00|7706.14|7706.14|7708.39|7708.39|7710.19|7710.19|7705.15|7705.15|0
1615463400000|2021-03-11 11:50:00|7707.94|7707.94|7697.23|7697.23|7711.54|7711.54|7697.23|7697.23|0
1615463700000|2021-03-11 11:55:00|7699.03|7699.03|7700.75|7700.75|7704.2|7704.2|7697.15|7697.15|0
1615464000000|2021-03-11 12:00:00|7700.43|7700.43|7698.19|7698.19|7701.38|7701.38|7695.07|7695.07|0
1615464300000|2021-03-11 12:05:00|7698.55|7698.55|7687.13|7687.13|7701.96|7701.96|7687.13|7687.13|0
1615464600000|2021-03-11 12:10:00|7688.93|7688.93|7683.18|7683.18|7690.48|7690.48|7682.78|7682.78|0
1615464900000|2021-03-11 12:15:00|7684.98|7684.98|7688.04|7688.04|7688.22|7688.22|7683.59|7683.59|0
1615465200000|2021-03-11 12:20:00|7688.27|7688.27|7695.76|7695.76|7698.55|7698.55|7688.09|7688.09|0
1615465500000|2021-03-11 12:25:00|7693.96|7693.96|7707.13|7707.13|7710.46|7710.46|7693.96|7693.96|0
1615465800000|2021-03-11 12:30:00|7707.76|7707.76|7700.88|7700.88|7707.76|7707.76|7700.42|7700.42|0
1615466100000|2021-03-11 12:35:00|7700.7|7700.7|7699.21|7699.21|7700.7|7700.7|7693.28|7693.28|0
1615466400000|2021-03-11 12:40:00|7695.62|7695.62|7698.5|7698.5|7699.98|7699.98|7694.9|7694.9|0
1615466700000|2021-03-11 12:45:00|7698.67|7698.67|7700.39|7700.39|7707.67|7707.67|7698.13|7698.13|0
1615467000000|2021-03-11 12:50:00|7703.98|7703.98|7697.24|7697.24|7704.3|7704.3|7696.93|7696.93|0
1615467300000|2021-03-11 12:55:00|7700.84|7700.84|7698.57|7698.57|7701.29|7701.29|7694.8|7694.8|0
1615467600000|2021-03-11 13:00:00|7698.88|7698.88|7696.62|7696.62|7702.85|7702.85|7695.91|7695.91|0
1615467900000|2021-03-11 13:05:00|7696.39|7696.39|7686.05|7686.05|7696.39|7696.39|7685.97|7685.97|0
1615468200000|2021-03-11 13:10:00|7684.92|7684.92|7678.12|7678.12|7684.92|7684.92|7676.55|7676.55|0
1615468500000|2021-03-11 13:15:00|7676.32|7676.32|7667.34|7667.34|7678.36|7678.36|7667.34|7667.34|0
1615468800000|2021-03-11 13:20:00|7665.54|7665.54|7671.4|7671.4|7675.86|7675.86|7665.54|7665.54|0
1615469100000|2021-03-11 13:25:00|7671.18|7671.18|7671.98|7671.98|7672.98|7672.98|7671.18|7671.18|0
1615469400000|2021-03-11 13:30:00|7673.78|7673.78|7675.44|7675.44|7677.24|7677.24|7673.78|7673.78|0
1615469700000|2021-03-11 13:35:00|7677.24|7677.24|7678.19|7678.19|7680.22|7680.22|7675.44|7675.44|0
1615470000000|2021-03-11 13:40:00|7677.74|7677.74|7680.93|7680.93|7680.93|7680.93|7673.42|7673.42|0
1615470300000|2021-03-11 13:45:00|7681.42|7681.42|7662.48|7662.48|7681.42|7681.42|7662.48|7662.48|0
1615470600000|2021-03-11 13:50:00|7660.69|7660.69|7667.57|7667.57|7667.57|7667.57|7660.69|7660.69|0
1615470900000|2021-03-11 13:55:00|7665.77|7665.77|7675.53|7675.53|7676.48|7676.48|7665.77|7665.77|0
1615471200000|2021-03-11 14:00:00|7675.76|7675.76|7685.92|7685.92|7686.41|7686.41|7672.62|7672.62|0
1615471500000|2021-03-11 14:05:00|7687.72|7687.72|7669|7669|7689.51|7689.51|7669|7669|0
1615471800000|2021-03-11 14:10:00|7663.61|7663.61|7663.91|7663.91|7667.74|7667.74|7663.61|7663.61|0
1615472100000|2021-03-11 14:15:00|7665.71|7665.71|7664.36|7664.36|7669.46|7669.46|7664.36|7664.36|0
1615472400000|2021-03-11 14:20:00|7664.13|7664.13|7666.21|7666.21|7666.21|7666.21|7660.53|7660.53|0
1615472700000|2021-03-11 14:25:00|7666.7|7666.7|7676.27|7676.27|7676.27|7676.27|7666.7|7666.7|0
1615473000000|2021-03-11 14:30:00|7674.48|7674.48|7663.91|7663.91|7674.93|7674.93|7647.89|7647.89|0
1615473300000|2021-03-11 14:35:00|7665.71|7665.71|7660.12|7660.12|7669.49|7669.49|7647.04|7647.04|0
1615473600000|2021-03-11 14:40:00|7659.21|7659.21|7655.78|7655.78|7665.63|7665.63|7655.24|7655.24|0
1615473900000|2021-03-11 14:45:00|7655.46|7655.46|7665.75|7665.75|7665.75|7665.75|7649.89|7649.89|0
1615474200000|2021-03-11 14:50:00|7666.88|7666.88|7676.12|7676.12|7676.12|7676.12|7659.93|7659.93|0
1615474500000|2021-03-11 14:55:00|7677.92|7677.92|7687.79|7687.79|7687.79|7687.79|7672.02|7672.02|0
1615474800000|2021-03-11 15:00:00|7688.01|7688.01|7684.56|7684.56|7695.37|7695.37|7684.33|7684.33|0
1615475100000|2021-03-11 15:05:00|7684.38|7684.38|7709.84|7709.84|7709.84|7709.84|7684.2|7684.2|0
1615475400000|2021-03-11 15:10:00|7709.39|7709.39|7711.56|7711.56|7711.56|7711.56|7703.76|7703.76|0
1615475700000|2021-03-11 15:15:00|7713.36|7713.36|7710.75|7710.75|7718.75|7718.75|7699.68|7699.68|0
1615476000000|2021-03-11 15:20:00|7710.93|7710.93|7716.76|7716.76|7724.4|7724.4|7710.93|7710.93|0
1615476300000|2021-03-11 15:25:00|7720.35|7720.35|7717.64|7717.64|7729.7|7729.7|7714.85|7714.85|0
1615476600000|2021-03-11 15:30:00|7715.84|7715.84|7704.69|7704.69|7715.84|7715.84|7701.45|7701.45|0
1615476900000|2021-03-11 15:35:00|7705.14|7705.14|7709.27|7709.27|7716.93|7716.93|7701.55|7701.55|0
1615477200000|2021-03-11 15:40:00|7709.09|7709.09|7704.77|7704.77|7714.49|7714.49|7703.2|7703.2|0
1615477500000|2021-03-11 15:45:00|7708.36|7708.36|7706.07|7706.07|7715.56|7715.56|7706.07|7706.07|0
1615477800000|2021-03-11 15:50:00|7707.87|7707.87|7708.82|7708.82|7713.22|7713.22|7706.92|7706.92|0
1615478100000|2021-03-11 15:55:00|7708.64|7708.64|7702.38|7702.38|7710.3|7710.3|7702.38|7702.38|0
1615478400000|2021-03-11 16:00:00|7704.18|7704.18|7704.52|7704.52|7706.11|7706.11|7696.8|7696.8|0
1615478700000|2021-03-11 16:05:00|7702.72|7702.72|7690.92|7690.92|7702.72|7702.72|7688.63|7688.63|0
1615479000000|2021-03-11 16:10:00|7689.12|7689.12|7692.31|7692.31|7692.67|7692.67|7686.38|7686.38|0
1615479300000|2021-03-11 16:15:00|7694.11|7694.11|7694.85|7694.85|7698.8|7698.8|7688.68|7688.68|0
1615479600000|2021-03-11 16:20:00|7694.17|7694.17|7691.54|7691.54|7699.8|7699.8|7691.13|7691.13|0
1615479900000|2021-03-11 16:25:00|7693.34|7693.34|7688.31|7688.31|7697.84|7697.84|7686.2|7686.2|0
1615536900000|2021-03-12 08:15:00|7641.97|7641.97|7634.8|7634.8|7643.3|7643.3|7632.55|7632.55|0
1615537200000|2021-03-12 08:20:00|7645.59|7645.59|7644.29|7644.29|7651.49|7651.49|7638.89|7638.89|0
1615537500000|2021-03-12 08:25:00|7643.84|7643.84|7640.68|7640.68|7645.85|7645.85|7638.07|7638.07|0
1615537800000|2021-03-12 08:30:00|7639.42|7639.42|7625.07|7625.07|7639.42|7639.42|7625.07|7625.07|0
1615538100000|2021-03-12 08:35:00|7626.87|7626.87|7628.31|7628.31|7637.67|7637.67|7625.07|7625.07|0
1615538400000|2021-03-12 08:40:00|7628.94|7628.94|7632.54|7632.54|7632.54|7632.54|7627.14|7627.14|0
1615538700000|2021-03-12 08:45:00|7634.34|7634.34|7625.16|7625.16|7634.34|7634.34|7623.54|7623.54|0
1615539000000|2021-03-12 08:50:00|7621.56|7621.56|7624.29|7624.29|7624.29|7624.29|7613.5|7613.5|0
1615539300000|2021-03-12 08:55:00|7629.69|7629.69|7614.25|7614.25|7633.68|7633.68|7614.25|7614.25|0
1615539600000|2021-03-12 09:00:00|7610.65|7610.65|7617.88|7617.88|7617.88|7617.88|7608.85|7608.85|0
1615539900000|2021-03-12 09:05:00|7621.48|7621.48|7634.16|7634.16|7636.13|7636.13|7621.48|7621.48|0
1615540200000|2021-03-12 09:10:00|7634.78|7634.78|7634.02|7634.02|7639.43|7639.43|7632.6|7632.6|0
1615540500000|2021-03-12 09:15:00|7633.52|7633.52|7626.46|7626.46|7635.32|7635.32|7622.81|7622.81|0
1615540800000|2021-03-12 09:20:00|7628.26|7628.26|7621.66|7621.66|7628.26|7628.26|7618.06|7618.06|0
1615541100000|2021-03-12 09:25:00|7623.46|7623.46|7615.02|7615.02|7623.46|7623.46|7614.02|7614.02|0
1615541400000|2021-03-12 09:30:00|7614.56|7614.56|7615.83|7615.83|7619.43|7619.43|7612.76|7612.76|0
1615541700000|2021-03-12 09:35:00|7612.23|7612.23|7614.87|7614.87|7616.54|7616.54|7611.88|7611.88|0
1615542000000|2021-03-12 09:40:00|7616.67|7616.67|7624.57|7624.57|7626.72|7626.72|7614.87|7614.87|0
1615542300000|2021-03-12 09:45:00|7620.97|7620.97|7626.91|7626.91|7626.91|7626.91|7620.97|7620.97|0
1615542600000|2021-03-12 09:50:00|7626.55|7626.55|7626.08|7626.08|7628.19|7628.19|7615.05|7615.05|0
1615542900000|2021-03-12 09:55:00|7624.28|7624.28|7626.6|7626.6|7630.41|7630.41|7624.28|7624.28|0
1615543200000|2021-03-12 10:00:00|7619.4|7619.4|7619.93|7619.93|7619.93|7619.93|7619.4|7619.4|0
1615543500000|2021-03-12 10:05:00|7619.4|7619.4|7613.91|7613.91|7619.4|7619.4|7606.35|7606.35|0
1615543800000|2021-03-12 10:10:00|7613.42|7613.42|7610.42|7610.42|7613.42|7613.42|7610.42|7610.42|0
1615544100000|2021-03-12 10:15:00|7610.24|7610.24|7611.23|7611.23|7611.4|7611.4|7609.25|7609.25|0
1615544400000|2021-03-12 10:20:00|7610.91|7610.91|7600.06|7600.06|7610.91|7610.91|7596.46|7596.46|0
1615544700000|2021-03-12 10:25:00|7599.71|7599.71|7595.55|7595.55|7599.71|7599.71|7592.69|7592.69|0
1615545000000|2021-03-12 10:30:00|7593.76|7593.76|7601.28|7601.28|7601.28|7601.28|7591.73|7591.73|0
1615545300000|2021-03-12 10:35:00|7599.48|7599.48|7601.82|7601.82|7605.19|7605.19|7597.99|7597.99|0
1615545600000|2021-03-12 10:40:00|7600.02|7600.02|7621.1|7621.1|7621.1|7621.1|7599.34|7599.34|0
1615545900000|2021-03-12 10:45:00|7619.3|7619.3|7624.13|7624.13|7630.52|7630.52|7619.08|7619.08|0
1615546200000|2021-03-12 10:50:00|7625.93|7625.93|7621.6|7621.6|7625.93|7625.93|7621.6|7621.6|0
1615546500000|2021-03-12 10:55:00|7621.77|7621.77|7623.43|7623.43|7629.33|7629.33|7621.77|7621.77|0
1615546800000|2021-03-12 11:00:00|7628.82|7628.82|7629.54|7629.54|7631.34|7631.34|7628.82|7628.82|0
1615547100000|2021-03-12 11:05:00|7629.85|7629.85|7637.36|7637.36|7637.36|7637.36|7629.85|7629.85|0
1615547400000|2021-03-12 11:10:00|7637.68|7637.68|7635.77|7635.77|7637.68|7637.68|7631.99|7631.99|0
1615547700000|2021-03-12 11:15:00|7636|7636|7635.69|7635.69|7636|7636|7630.78|7630.78|0
1615548000000|2021-03-12 11:20:00|7637.48|7637.48|7638.79|7638.79|7639.28|7639.28|7637.48|7637.48|0
1615548300000|2021-03-12 11:25:00|7633.4|7633.4|7636.27|7636.27|7638.07|7638.07|7633.17|7633.17|0
1615548600000|2021-03-12 11:30:00|7638.07|7638.07|7640.18|7640.18|7640.67|7640.67|7636.58|7636.58|0
1615548900000|2021-03-12 11:35:00|7640.36|7640.36|7652.87|7652.87|7658.49|7658.49|7638.52|7638.52|0
1615549200000|2021-03-12 11:40:00|7653.04|7653.04|7654.84|7654.84|7656.64|7656.64|7653.04|7653.04|0
1615549500000|2021-03-12 11:45:00|7653.04|7653.04|7664.77|7664.77|7664.77|7664.77|7653.04|7653.04|0
1615549800000|2021-03-12 11:50:00|7661.17|7661.17|7668.15|7668.15|7668.15|7668.15|7660.99|7660.99|0
1615550100000|2021-03-12 11:55:00|7668.38|7668.38|7675.57|7675.57|7675.57|7675.57|7668.38|7668.38|0
1615550400000|2021-03-12 12:00:00|7675.02|7675.02|7667|7667|7675.02|7675.02|7663.18|7663.18|0
1615550700000|2021-03-12 12:05:00|7668.8|7668.8|7667|7667|7670.6|7670.6|7667|7667|0
1615551000000|2021-03-12 12:10:00|7668.8|7668.8|7672.76|7672.76|7672.76|7672.76|7667.36|7667.36|0
1615551300000|2021-03-12 12:15:00|7673.08|7673.08|7669.38|7669.38|7673.2|7673.2|7667.58|7667.58|0
1615551600000|2021-03-12 12:20:00|7671.18|7671.18|7673.87|7673.87|7675.66|7675.66|7670.27|7670.27|0
1615551900000|2021-03-12 12:25:00|7674.32|7674.32|7673.87|7673.87|7674.32|7674.32|7670.27|7670.27|0
1615552200000|2021-03-12 12:30:00|7675.66|7675.66|7677.29|7677.29|7678.1|7678.1|7675.66|7675.66|0
1615552500000|2021-03-12 12:35:00|7675.49|7675.49|7685.46|7685.46|7685.46|7685.46|7675.31|7675.31|0
1615552800000|2021-03-12 12:40:00|7685.69|7685.69|7687.12|7687.12|7687.75|7687.75|7683.89|7683.89|0
1615553100000|2021-03-12 12:45:00|7686.57|7686.57|7689.5|7689.5|7689.5|7689.5|7685.45|7685.45|0
1615553400000|2021-03-12 12:50:00|7687.7|7687.7|7686.34|7686.34|7689.94|7689.94|7684.55|7684.55|0
1615553700000|2021-03-12 12:55:00|7685.89|7685.89|7685.52|7685.52|7687.69|7687.69|7684.09|7684.09|0
1615554000000|2021-03-12 13:00:00|7687.32|7687.32|7686.8|7686.8|7689.48|7689.48|7685|7685|0
1615554300000|2021-03-12 13:05:00|7688.6|7688.6|7686.5|7686.5|7693.11|7693.11|7685.87|7685.87|0
1615554600000|2021-03-12 13:10:00|7686.27|7686.27|7687.36|7687.36|7687.72|7687.72|7684.93|7684.93|0
1615554900000|2021-03-12 13:15:00|7686.99|7686.99|7692.37|7692.37|7692.83|7692.83|7686.99|7686.99|0
1615555200000|2021-03-12 13:20:00|7692.6|7692.6|7689.39|7689.39|7692.6|7692.6|7689|7689|0
1615555500000|2021-03-12 13:25:00|7691.19|7691.19|7697.26|7697.26|7698.06|7698.06|7689.39|7689.39|0
1615555800000|2021-03-12 13:30:00|7697.07|7697.07|7700.81|7700.81|7708.01|7708.01|7695.27|7695.27|0
1615556100000|2021-03-12 13:35:00|7702.61|7702.61|7700.86|7700.86|7702.61|7702.61|7697.7|7697.7|0
1615556400000|2021-03-12 13:40:00|7699.06|7699.06|7684.86|7684.86|7702.66|7702.66|7684.86|7684.86|0
1615556700000|2021-03-12 13:45:00|7686.66|7686.66|7685.85|7685.85|7691.16|7691.16|7684.28|7684.28|0
1615557000000|2021-03-12 13:50:00|7685.54|7685.54|7683.38|7683.38|7685.54|7685.54|7675.91|7675.91|0
1615557300000|2021-03-12 13:55:00|7683.2|7683.2|7670.98|7670.98|7683.38|7683.38|7670.98|7670.98|0
1615557600000|2021-03-12 14:00:00|7670.79|7670.79|7670.56|7670.56|7673.53|7673.53|7666.15|7666.15|0
1615557900000|2021-03-12 14:05:00|7670.88|7670.88|7670.71|7670.71|7671.91|7671.91|7665.48|7665.48|0
1615558200000|2021-03-12 14:10:00|7670.52|7670.52|7668.94|7668.94|7671.74|7671.74|7668.31|7668.31|0
1615558500000|2021-03-12 14:15:00|7670.74|7670.74|7664.27|7664.27|7671.05|7671.05|7660.68|7660.68|0
1615558800000|2021-03-12 14:20:00|7666.07|7666.07|7668|7668|7669.99|7669.99|7664.27|7664.27|0
1615559100000|2021-03-12 14:25:00|7671.6|7671.6|7669.53|7669.53|7672.06|7672.06|7667.73|7667.73|0
1615559400000|2021-03-12 14:30:00|7669.99|7669.99|7692.87|7692.87|7692.87|7692.87|7669.94|7669.94|0
1615559700000|2021-03-12 14:35:00|7692.38|7692.38|7679.43|7679.43|7692.38|7692.38|7675.71|7675.71|0
1615560000000|2021-03-12 14:40:00|7677.63|7677.63|7684.27|7684.27|7692.94|7692.94|7677.63|7677.63|0
1615560300000|2021-03-12 14:45:00|7684.73|7684.73|7666.98|7666.98|7686|7686|7665.18|7665.18|0
1615560600000|2021-03-12 14:50:00|7668.78|7668.78|7679.7|7679.7|7684.16|7684.16|7668.78|7668.78|0
1615560900000|2021-03-12 14:55:00|7677.9|7677.9|7682.45|7682.45|7689.87|7689.87|7677.9|7677.9|0
1615561200000|2021-03-12 15:00:00|7682.68|7682.68|7682.8|7682.8|7689.65|7689.65|7682.68|7682.68|0
1615561500000|2021-03-12 15:05:00|7681|7681|7685.41|7685.41|7687.84|7687.84|7680.19|7680.19|0
1615561800000|2021-03-12 15:10:00|7683.61|7683.61|7669.84|7669.84|7683.61|7683.61|7669.84|7669.84|0
1615562100000|2021-03-12 15:15:00|7669.61|7669.61|7677.29|7677.29|7679.28|7679.28|7669.61|7669.61|0
1615562400000|2021-03-12 15:20:00|7678.28|7678.28|7661.6|7661.6|7678.28|7678.28|7660.26|7660.26|0
1615562700000|2021-03-12 15:25:00|7661.38|7661.38|7660.99|7660.99|7664.59|7664.59|7645.92|7645.92|0
1615563000000|2021-03-12 15:30:00|7660.81|7660.81|7670.92|7670.92|7676.13|7676.13|7654.27|7654.27|0
1615563300000|2021-03-12 15:35:00|7674.52|7674.52|7683.96|7683.96|7684.32|7684.32|7669.12|7669.12|0
1615563600000|2021-03-12 15:40:00|7682.16|7682.16|7680.94|7680.94|7685.36|7685.36|7678.02|7678.02|0
1615563900000|2021-03-12 15:45:00|7680.71|7680.71|7683.01|7683.01|7683.01|7683.01|7676.62|7676.62|0
1615564200000|2021-03-12 15:50:00|7679.41|7679.41|7672.7|7672.7|7679.41|7679.41|7667.48|7667.48|0
1615564500000|2021-03-12 15:55:00|7670.9|7670.9|7667.79|7667.79|7673.55|7673.55|7666.49|7666.49|0
1615564800000|2021-03-12 16:00:00|7667.56|7667.56|7666.93|7666.93|7671.6|7671.6|7664.41|7664.41|0
1615565100000|2021-03-12 16:05:00|7666.75|7666.75|7677.5|7677.5|7680.92|7680.92|7666.75|7666.75|0
1615565400000|2021-03-12 16:10:00|7677.32|7677.32|7674.7|7674.7|7683.21|7683.21|7672.9|7672.9|0
1615565700000|2021-03-12 16:15:00|7674.51|7674.51|7676.9|7676.9|7680|7680|7673.4|7673.4|0
1615566000000|2021-03-12 16:20:00|7678.7|7678.7|7674.58|7674.58|7681.42|7681.42|7674.58|7674.58|0
1615566300000|2021-03-12 16:25:00|7674.76|7674.76|7667.88|7667.88|7678.54|7678.54|7659.27|7659.27|0
1615796100000|2021-03-15 08:15:00|7672.54|7672.54|7671.65|7671.65|7677.93|7677.93|7666.25|7666.25|0
1615796400000|2021-03-15 08:20:00|7671.33|7671.33|7675.72|7675.72|7675.72|7675.72|7664.42|7664.42|0
1615796700000|2021-03-15 08:25:00|7675.41|7675.41|7662.19|7662.19|7675.41|7675.41|7661.48|7661.48|0
1615797000000|2021-03-15 08:30:00|7661.56|7661.56|7655.37|7655.37|7664.25|7664.25|7651.77|7651.77|0
1615797300000|2021-03-15 08:35:00|7657.17|7657.17|7656.69|7656.69|7662.88|7662.88|7656.69|7656.69|0
1615797600000|2021-03-15 08:40:00|7656.46|7656.46|7684.04|7684.04|7685.21|7685.21|7655.48|7655.48|0
1615797900000|2021-03-15 08:45:00|7683.72|7683.72|7681.6|7681.6|7685.52|7685.52|7680.13|7680.13|0
1615798200000|2021-03-15 08:50:00|7678|7678|7669.72|7669.72|7678|7678|7669.72|7669.72|0
1615798500000|2021-03-15 08:55:00|7673.32|7673.32|7663.78|7663.78|7673.77|7673.77|7663.78|7663.78|0
1615798800000|2021-03-15 09:00:00|7667.38|7667.38|7667.69|7667.69|7669.18|7669.18|7661.98|7661.98|0
1615799100000|2021-03-15 09:05:00|7669.49|7669.49|7676.05|7676.05|7679.47|7679.47|7668.18|7668.18|0
1615799400000|2021-03-15 09:10:00|7672.45|7672.45|7669.56|7669.56|7672.45|7672.45|7667.94|7667.94|0
1615799700000|2021-03-15 09:15:00|7665.96|7665.96|7670.19|7670.19|7673.79|7673.79|7664.16|7664.16|0
1615800000000|2021-03-15 09:20:00|7670.01|7670.01|7679.01|7679.01|7680.63|7680.63|7670.01|7670.01|0
1615800300000|2021-03-15 09:25:00|7677.21|7677.21|7674.29|7674.29|7679.99|7679.99|7673.61|7673.61|0
1615800600000|2021-03-15 09:30:00|7676.09|7676.09|7680.29|7680.29|7682.38|7682.38|7673.43|7673.43|0
1615800900000|2021-03-15 09:35:00|7682.09|7682.09|7692.66|7692.66|7692.66|7692.66|7682.09|7682.09|0
1615801200000|2021-03-15 09:40:00|7694.46|7694.46|7692.92|7692.92|7694.46|7694.46|7687.26|7687.26|0
1615801500000|2021-03-15 09:45:00|7693.1|7693.1|7692.61|7692.61|7696.21|7696.21|7689.01|7689.01|0
1615801800000|2021-03-15 09:50:00|7694.41|7694.41|7708.05|7708.05|7708.05|7708.05|7694.41|7694.41|0
1615802100000|2021-03-15 09:55:00|7706.25|7706.25|7706.48|7706.48|7709.85|7709.85|7702.65|7702.65|0
1615802400000|2021-03-15 10:00:00|7704.68|7704.68|7695.83|7695.83|7704.68|7704.68|7695.83|7695.83|0
1615802700000|2021-03-15 10:05:00|7699.42|7699.42|7689.97|7689.97|7701.22|7701.22|7689.97|7689.97|0
1615803000000|2021-03-15 10:10:00|7691.77|7691.77|7689.61|7689.61|7693.2|7693.2|7687.81|7687.81|0
1615803300000|2021-03-15 10:15:00|7684.21|7684.21|7673.42|7673.42|7684.21|7684.21|7673.42|7673.42|0
1615803600000|2021-03-15 10:20:00|7671.62|7671.62|7673.7|7673.7|7677.3|7677.3|7667.66|7667.66|0
1615803900000|2021-03-15 10:25:00|7673.88|7673.88|7667.12|7667.12|7675.67|7675.67|7664.41|7664.41|0
1615804200000|2021-03-15 10:30:00|7663.52|7663.52|7667.29|7667.29|7668.91|7668.91|7663.52|7663.52|0
1615804500000|2021-03-15 10:35:00|7669.09|7669.09|7668.76|7668.76|7670.89|7670.89|7664.81|7664.81|0
1615804800000|2021-03-15 10:40:00|7670.56|7670.56|7665.15|7665.15|7670.56|7670.56|7664.8|7664.8|0
1615805100000|2021-03-15 10:45:00|7666.95|7666.95|7669.74|7669.74|7669.97|7669.97|7666.95|7666.95|0
1615805400000|2021-03-15 10:50:00|7667.94|7667.94|7668.25|7668.25|7669.56|7669.56|7667.76|7667.76|0
1615805700000|2021-03-15 10:55:00|7666.46|7666.46|7665.37|7665.37|7667.85|7667.85|7664.16|7664.16|0
1615806000000|2021-03-15 11:00:00|7663.57|7663.57|7668.08|7668.08|7668.08|7668.08|7663.21|7663.21|0
1615806300000|2021-03-15 11:05:00|7669.88|7669.88|7676.17|7676.17|7682.51|7682.51|7668.58|7668.58|0
1615806600000|2021-03-15 11:10:00|7675.68|7675.68|7677.49|7677.49|7679.29|7679.29|7675.68|7675.68|0
1615806900000|2021-03-15 11:15:00|7679.29|7679.29|7678.62|7678.62|7679.29|7679.29|7676.82|7676.82|0
1615807200000|2021-03-15 11:20:00|7676.82|7676.82|7672.17|7672.17|7676.82|7676.82|7671.68|7671.68|0
1615807500000|2021-03-15 11:25:00|7670.37|7670.37|7669.21|7669.21|7672.17|7672.17|7667.41|7667.41|0
1615807800000|2021-03-15 11:30:00|7671.01|7671.01|7665.18|7665.18|7672.8|7672.8|7665.18|7665.18|0
1615808100000|2021-03-15 11:35:00|7664.27|7664.27|7666.09|7666.09|7667.89|7667.89|7664.27|7664.27|0
1615808400000|2021-03-15 11:40:00|7666.31|7666.31|7668.84|7668.84|7668.84|7668.84|7664.51|7664.51|0
1615808700000|2021-03-15 11:45:00|7668.61|7668.61|7666.94|7666.94|7668.61|7668.61|7666.94|7666.94|0
1615809000000|2021-03-15 11:50:00|7665.14|7665.14|7664.1|7664.1|7665.63|7665.63|7663.43|7663.43|0
1615809300000|2021-03-15 11:55:00|7665.9|7665.9|7665.71|7665.71|7667.83|7667.83|7661.94|7661.94|0
1615809600000|2021-03-15 12:00:00|7667.51|7667.51|7661.62|7661.62|7668.28|7668.28|7661.62|7661.62|0
1615809900000|2021-03-15 12:05:00|7663.42|7663.42|7662.31|7662.31|7663.42|7663.42|7659.83|7659.83|0
1615810200000|2021-03-15 12:10:00|7660.51|7660.51|7654.12|7654.12|7661.9|7661.9|7653.74|7653.74|0
1615810500000|2021-03-15 12:15:00|7654.47|7654.47|7658.98|7658.98|7660.78|7660.78|7654.47|7654.47|0
1615810800000|2021-03-15 12:20:00|7659.66|7659.66|7664.74|7664.74|7664.74|7664.74|7659.21|7659.21|0
1615811100000|2021-03-15 12:25:00|7665.05|7665.05|7666.96|7666.96|7666.96|7666.96|7661.09|7661.09|0
1615811400000|2021-03-15 12:30:00|7665.17|7665.17|7665.85|7665.85|7666.16|7666.16|7664.85|7664.85|0
1615811700000|2021-03-15 12:35:00|7666.16|7666.16|7664.36|7664.36|7667.96|7667.96|7664.36|7664.36|0
1615812000000|2021-03-15 12:40:00|7666.16|7666.16|7668.38|7668.38|7670.39|7670.39|7666.16|7666.16|0
1615812300000|2021-03-15 12:45:00|7666.58|7666.58|7662.12|7662.12|7666.58|7666.58|7662.04|7662.04|0
1615812600000|2021-03-15 12:50:00|7663.92|7663.92|7663.21|7663.21|7665|7665|7662.12|7662.12|0
1615812900000|2021-03-15 12:55:00|7663.43|7663.43|7665.82|7665.82|7666.46|7666.46|7663.43|7663.43|0
1615813200000|2021-03-15 13:00:00|7666.14|7666.14|7666.46|7666.46|7666.46|7666.46|7663.49|7663.49|0
1615813500000|2021-03-15 13:05:00|7666.28|7666.28|7688.93|7688.93|7688.93|7688.93|7666.28|7666.28|0
1615813800000|2021-03-15 13:10:00|7689.25|7689.25|7686.91|7686.91|7692.08|7692.08|7685.97|7685.97|0
1615814100000|2021-03-15 13:15:00|7687.22|7687.22|7690.09|7690.09|7695.8|7695.8|7687.22|7687.22|0
1615814400000|2021-03-15 13:20:00|7686.49|7686.49|7690.14|7690.14|7690.14|7690.14|7684.61|7684.61|0
1615814700000|2021-03-15 13:25:00|7690.63|7690.63|7686.57|7686.57|7690.63|7690.63|7685.23|7685.23|0
1615815000000|2021-03-15 13:30:00|7688.37|7688.37|7675.11|7675.11|7689.23|7689.23|7675.11|7675.11|0
1615815300000|2021-03-15 13:35:00|7676.9|7676.9|7682.82|7682.82|7684.61|7684.61|7676.9|7676.9|0
1615815600000|2021-03-15 13:40:00|7681.02|7681.02|7676.93|7676.93|7684.61|7684.61|7676.93|7676.93|0
1615815900000|2021-03-15 13:45:00|7678.73|7678.73|7677.56|7677.56|7679.59|7679.59|7673.51|7673.51|0
1615816200000|2021-03-15 13:50:00|7679.36|7679.36|7666.14|7666.14|7679.36|7679.36|7662.76|7662.76|0
1615816500000|2021-03-15 13:55:00|7667.93|7667.93|7664.97|7664.97|7668.69|7668.69|7661.19|7661.19|0
1615816800000|2021-03-15 14:00:00|7664.28|7664.28|7663.43|7663.43|7666.08|7666.08|7659.83|7659.83|0
1615817100000|2021-03-15 14:05:00|7661.63|7661.63|7661.82|7661.82|7663.43|7663.43|7649.22|7649.22|0
1615817400000|2021-03-15 14:10:00|7660.02|7660.02|7667.03|7667.03|7669.83|7669.83|7660.02|7660.02|0
1615817700000|2021-03-15 14:15:00|7665.23|7665.23|7659.16|7659.16|7666.54|7666.54|7657.36|7657.36|0
1615818000000|2021-03-15 14:20:00|7660.96|7660.96|7666.85|7666.85|7666.85|7666.85|7655.57|7655.57|0
1615818300000|2021-03-15 14:25:00|7668.65|7668.65|7667.25|7667.25|7674.5|7674.5|7665.45|7665.45|0
1615818600000|2021-03-15 14:30:00|7667.71|7667.71|7671.48|7671.48|7673.1|7673.1|7665.91|7665.91|0
1615818900000|2021-03-15 14:35:00|7673.28|7673.28|7671.93|7671.93|7676.78|7676.78|7670.66|7670.66|0
1615819200000|2021-03-15 14:40:00|7672.16|7672.16|7670.56|7670.56|7672.36|7672.36|7667.98|7667.98|0
1615819500000|2021-03-15 14:45:00|7670.2|7670.2|7664.03|7664.03|7670.2|7670.2|7664.03|7664.03|0
1615819800000|2021-03-15 14:50:00|7665.83|7665.83|7665.92|7665.92|7668.21|7668.21|7664.03|7664.03|0
1615820100000|2021-03-15 14:55:00|7664.12|7664.12|7664.56|7664.56|7666.54|7666.54|7663.57|7663.57|0
1615820400000|2021-03-15 15:00:00|7666.36|7666.36|7659.03|7659.03|7666.36|7666.36|7646.57|7646.57|0
1615820700000|2021-03-15 15:05:00|7657.23|7657.23|7656.91|7656.91|7661|7661|7651.52|7651.52|0
1615821000000|2021-03-15 15:10:00|7656.69|7656.69|7649.93|7649.93|7660.28|7660.28|7647.73|7647.73|0
1615821300000|2021-03-15 15:15:00|7649.62|7649.62|7652.73|7652.73|7653.22|7653.22|7649.44|7649.44|0
1615821600000|2021-03-15 15:20:00|7650.93|7650.93|7644.39|7644.39|7650.93|7650.93|7644.39|7644.39|0
1615821900000|2021-03-15 15:25:00|7642.59|7642.59|7636.04|7636.04|7642.59|7642.59|7634.24|7634.24|0
1615822200000|2021-03-15 15:30:00|7636.53|7636.53|7635.22|7635.22|7639.05|7639.05|7630.78|7630.78|0
1615822500000|2021-03-15 15:35:00|7635.05|7635.05|7622.86|7622.86|7635.05|7635.05|7615.44|7615.44|0
1615822800000|2021-03-15 15:40:00|7623.17|7623.17|7618.73|7618.73|7624.97|7624.97|7616.93|7616.93|0
1615823100000|2021-03-15 15:45:00|7619.26|7619.26|7611.85|7611.85|7620.74|7620.74|7607.79|7607.79|0
1615823400000|2021-03-15 15:50:00|7612.07|7612.07|7611.8|7611.8|7614.82|7614.82|7607.57|7607.57|0
1615823700000|2021-03-15 15:55:00|7613.6|7613.6|7604.93|7604.93|7613.6|7613.6|7604.75|7604.75|0
1615824000000|2021-03-15 16:00:00|7601.33|7601.33|7605.34|7605.34|7605.34|7605.34|7599.66|7599.66|0
1615824300000|2021-03-15 16:05:00|7605.52|7605.52|7586.19|7586.19|7605.52|7605.52|7586.19|7586.19|0
1615824600000|2021-03-15 16:10:00|7587.99|7587.99|7593.38|7593.38|7594.02|7594.02|7586.19|7586.19|0
1615824900000|2021-03-15 16:15:00|7598.78|7598.78|7597.65|7597.65|7600.67|7600.67|7597.07|7597.07|0
1615825200000|2021-03-15 16:20:00|7598.64|7598.64|7594.73|7594.73|7600.61|7600.61|7594.73|7594.73|0
1615825500000|2021-03-15 16:25:00|7594.5|7594.5|7590.4|7590.4|7598.68|7598.68|7588.68|7588.68|0
1615882500000|2021-03-16 08:15:00|7633.26|7633.26|7633.75|7633.75|7633.75|7633.75|7625.57|7625.57|0
1615882800000|2021-03-16 08:20:00|7633.57|7633.57|7634.03|7634.03|7635.82|7635.82|7627.95|7627.95|0
1615883100000|2021-03-16 08:25:00|7633.53|7633.53|7633.42|7633.42|7634.65|7634.65|7632.85|7632.85|0
1615883400000|2021-03-16 08:30:00|7631.62|7631.62|7634.42|7634.42|7634.42|7634.42|7630.19|7630.19|0
1615883700000|2021-03-16 08:35:00|7632.62|7632.62|7627.48|7627.48|7636.44|7636.44|7626.5|7626.5|0
1615884000000|2021-03-16 08:40:00|7629.28|7629.28|7624.15|7624.15|7629.28|7629.28|7618|7618|0
1615884300000|2021-03-16 08:45:00|7625.95|7625.95|7614.29|7614.29|7628.28|7628.28|7614.29|7614.29|0
1615884600000|2021-03-16 08:50:00|7619.69|7619.69|7618.09|7618.09|7620.94|7620.94|7616.88|7616.88|0
1615884900000|2021-03-16 08:55:00|7612.69|7612.69|7620.58|7620.58|7622.55|7622.55|7612.69|7612.69|0
1615885200000|2021-03-16 09:00:00|7620.4|7620.4|7618.37|7618.37|7621.97|7621.97|7617.66|7617.66|0
1615885500000|2021-03-16 09:05:00|7619|7619|7633.37|7633.37|7635.17|7635.17|7619|7619|0
1615885800000|2021-03-16 09:10:00|7636.97|7636.97|7627.89|7627.89|7637.28|7637.28|7627.34|7627.34|0
1615886100000|2021-03-16 09:15:00|7622.49|7622.49|7622.49|7622.49|7624.6|7624.6|7621|7621|0
1615886400000|2021-03-16 09:20:00|7622.31|7622.31|7619.51|7619.51|7625.9|7625.9|7619.51|7619.51|0
1615886700000|2021-03-16 09:25:00|7620.49|7620.49|7619.35|7619.35|7627.03|7627.03|7617.55|7617.55|0
1615887000000|2021-03-16 09:30:00|7619.85|7619.85|7624.96|7624.96|7627.7|7627.7|7618.89|7618.89|0
1615887300000|2021-03-16 09:35:00|7625.64|7625.64|7623.59|7623.59|7629.73|7629.73|7623.59|7623.59|0
1615887600000|2021-03-16 09:40:00|7625.39|7625.39|7626.64|7626.64|7628.5|7628.5|7624.9|7624.9|0
1615887900000|2021-03-16 09:45:00|7626.95|7626.95|7611.47|7611.47|7626.95|7626.95|7611.47|7611.47|0
1615888200000|2021-03-16 09:50:00|7606.07|7606.07|7607.78|7607.78|7609.36|7609.36|7606.07|7606.07|0
1615888500000|2021-03-16 09:55:00|7609.58|7609.58|7604.99|7604.99|7621.19|7621.19|7604.99|7604.99|0
1615888800000|2021-03-16 10:00:00|7605.17|7605.17|7608.41|7608.41|7611.2|7611.2|7605.17|7605.17|0
1615889100000|2021-03-16 10:05:00|7608.24|7608.24|7604.47|7604.47|7608.24|7608.24|7604.47|7604.47|0
1615889400000|2021-03-16 10:10:00|7600.88|7600.88|7609.05|7609.05|7609.05|7609.05|7598.94|7598.94|0
1615889700000|2021-03-16 10:15:00|7609.51|7609.51|7615.31|7615.31|7615.31|7615.31|7609.24|7609.24|0
1615890000000|2021-03-16 10:20:00|7614.82|7614.82|7614.21|7614.21|7618.02|7618.02|7610.11|7610.11|0
1615890300000|2021-03-16 10:25:00|7614.84|7614.84|7608|7608|7615.19|7615.19|7608|7608|0
1615890600000|2021-03-16 10:30:00|7608.17|7608.17|7604.44|7604.44|7608.35|7608.35|7602.46|7602.46|0
1615890900000|2021-03-16 10:35:00|7600.84|7600.84|7589.34|7589.34|7600.84|7600.84|7589.34|7589.34|0
1615891200000|2021-03-16 10:40:00|7591.14|7591.14|7586.98|7586.98|7591.14|7591.14|7581.77|7581.77|0
1615891500000|2021-03-16 10:45:00|7586.8|7586.8|7590.99|7590.99|7590.99|7590.99|7583.79|7583.79|0
1615891800000|2021-03-16 10:50:00|7589.19|7589.19|7589.1|7589.1|7589.56|7589.56|7589.1|7589.1|0
1615892100000|2021-03-16 10:55:00|7587.31|7587.31|7594.99|7594.99|7594.99|7594.99|7585.28|7585.28|0
1615892400000|2021-03-16 11:00:00|7595.17|7595.17|7596.94|7596.94|7597.9|7597.9|7595.17|7595.17|0
1615892700000|2021-03-16 11:05:00|7598.74|7598.74|7598.74|7598.74|7599.29|7599.29|7598.74|7598.74|0
1615893000000|2021-03-16 11:10:00|7598.29|7598.29|7601.8|7601.8|7601.8|7601.8|7597.49|7597.49|0
1615893300000|2021-03-16 11:15:00|7603.59|7603.59|7602.6|7602.6|7608.71|7608.71|7602.6|7602.6|0
1615893600000|2021-03-16 11:20:00|7603.23|7603.23|7600.95|7600.95|7603.23|7603.23|7599.27|7599.27|0
1615893900000|2021-03-16 11:25:00|7597.35|7597.35|7596.89|7596.89|7600.95|7600.95|7596.89|7596.89|0
1615894200000|2021-03-16 11:30:00|7596.72|7596.72|7602.6|7602.6|7602.6|7602.6|7596.18|7596.18|0
1615894500000|2021-03-16 11:35:00|7602.78|7602.78|7596.05|7596.05|7602.78|7602.78|7596.05|7596.05|0
1615894800000|2021-03-16 11:40:00|7596.27|7596.27|7593.93|7593.93|7596.27|7596.27|7593.05|7593.05|0
1615895100000|2021-03-16 11:45:00|7592.13|7592.13|7586.82|7586.82|7592.13|7592.13|7584.79|7584.79|0
1615895400000|2021-03-16 11:50:00|7585.02|7585.02|7585.29|7585.29|7586.59|7586.59|7583.85|7583.85|0
1615895700000|2021-03-16 11:55:00|7584.66|7584.66|7587.22|7587.22|7589.52|7589.52|7584.66|7584.66|0
1615896000000|2021-03-16 12:00:00|7585.42|7585.42|7580.84|7580.84|7585.42|7585.42|7578.73|7578.73|0
1615896300000|2021-03-16 12:05:00|7577.24|7577.24|7580.65|7580.65|7581.33|7581.33|7577.24|7577.24|0
1615896600000|2021-03-16 12:10:00|7582.45|7582.45|7582.65|7582.65|7586.25|7586.25|7580.83|7580.83|0
1615896900000|2021-03-16 12:15:00|7582.82|7582.82|7581.19|7581.19|7583.28|7583.28|7577.85|7577.85|0
1615897200000|2021-03-16 12:20:00|7581.36|7581.36|7578.3|7578.3|7581.36|7581.36|7575.79|7575.79|0
1615897500000|2021-03-16 12:25:00|7577.94|7577.94|7582.84|7582.84|7582.84|7582.84|7575.65|7575.65|0
1615897800000|2021-03-16 12:30:00|7584.64|7584.64|7582.62|7582.62|7584.96|7584.96|7582.62|7582.62|0
1615898100000|2021-03-16 12:35:00|7577.22|7577.22|7578.04|7578.04|7578.35|7578.35|7575.7|7575.7|0
1615898400000|2021-03-16 12:40:00|7578.98|7578.98|7580.2|7580.2|7586.18|7586.18|7578.98|7578.98|0
1615898700000|2021-03-16 12:45:00|7580.02|7580.02|7573.7|7573.7|7580.47|7580.47|7571.93|7571.93|0
1615899000000|2021-03-16 12:50:00|7574.38|7574.38|7572.36|7572.36|7574.61|7574.61|7572.36|7572.36|0
1615899300000|2021-03-16 12:55:00|7570.56|7570.56|7560.61|7560.61|7570.87|7570.87|7557.34|7557.34|0
1615899600000|2021-03-16 13:00:00|7560.24|7560.24|7546.74|7546.74|7560.24|7560.24|7542.66|7542.66|0
1615899900000|2021-03-16 13:05:00|7548.54|7548.54|7552.33|7552.33|7552.33|7552.33|7548.54|7548.54|0
1615900200000|2021-03-16 13:10:00|7552.79|7552.79|7556.21|7556.21|7556.44|7556.44|7552.79|7552.79|0
1615900500000|2021-03-16 13:15:00|7558.01|7558.01|7554.46|7554.46|7558.78|7558.78|7552.66|7552.66|0
1615900800000|2021-03-16 13:20:00|7556.26|7556.26|7559.86|7559.86|7559.86|7559.86|7556.26|7556.26|0
1615901100000|2021-03-16 13:25:00|7561.66|7561.66|7564.84|7564.84|7564.84|7564.84|7558.69|7558.69|0
1615901400000|2021-03-16 13:30:00|7563.04|7563.04|7563.08|7563.08|7581.08|7581.08|7561.29|7561.29|0
1615901700000|2021-03-16 13:35:00|7561.28|7561.28|7550.63|7550.63|7561.28|7561.28|7550.63|7550.63|0
1615902000000|2021-03-16 13:40:00|7547.03|7547.03|7548.83|7548.83|7552.42|7552.42|7547.03|7547.03|0
1615902300000|2021-03-16 13:45:00|7547.03|7547.03|7538.18|7538.18|7547.03|7547.03|7532.29|7532.29|0
1615902600000|2021-03-16 13:50:00|7539.98|7539.98|7537.1|7537.1|7539.98|7539.98|7535.3|7535.3|0
1615902900000|2021-03-16 13:55:00|7538.89|7538.89|7541.37|7541.37|7546.27|7546.27|7538.89|7538.89|0
1615903200000|2021-03-16 14:00:00|7539.57|7539.57|7521.21|7521.21|7540.06|7540.06|7521.21|7521.21|0
1615903500000|2021-03-16 14:05:00|7519.41|7519.41|7516.22|7516.22|7519.41|7519.41|7515.27|7515.27|0
1615903800000|2021-03-16 14:10:00|7518.02|7518.02|7511.94|7511.94|7518.02|7518.02|7511.4|7511.4|0
1615904100000|2021-03-16 14:15:00|7512.17|7512.17|7511.68|7511.68|7518.43|7518.43|7509.75|7509.75|0
1615904400000|2021-03-16 14:20:00|7509.88|7509.88|7508.58|7508.58|7515.28|7515.28|7508.58|7508.58|0
1615904700000|2021-03-16 14:25:00|7506.78|7506.78|7507.09|7507.09|7508.88|7508.88|7504.97|7504.97|0
1615905000000|2021-03-16 14:30:00|7508.88|7508.88|7510.51|7510.51|7510.51|7510.51|7506.91|7506.91|0
1615905300000|2021-03-16 14:35:00|7512.3|7512.3|7498.19|7498.19|7512.3|7512.3|7498.19|7498.19|0
1615905600000|2021-03-16 14:40:00|7498.41|7498.41|7491.78|7491.78|7500.7|7500.7|7491.78|7491.78|0
1615905900000|2021-03-16 14:45:00|7491.96|7491.96|7489.58|7489.58|7491.96|7491.96|7487.82|7487.82|0
1615906200000|2021-03-16 14:50:00|7489.81|7489.81|7482.21|7482.21|7491.92|7491.92|7482.21|7482.21|0
1615906500000|2021-03-16 14:55:00|7482.52|7482.52|7472.26|7472.26|7482.52|7482.52|7472.26|7472.26|0
1615906800000|2021-03-16 15:00:00|7474.06|7474.06|7477.17|7477.17|7479.23|7479.23|7473.57|7473.57|0
1615907100000|2021-03-16 15:05:00|7476.86|7476.86|7473.23|7473.23|7483.07|7483.07|7473.23|7473.23|0
1615907400000|2021-03-16 15:10:00|7475.03|7475.03|7477.46|7477.46|7484.65|7484.65|7473.86|7473.86|0
1615907700000|2021-03-16 15:15:00|7475.66|7475.66|7480.24|7480.24|7482.85|7482.85|7475.66|7475.66|0
1615908000000|2021-03-16 15:20:00|7480.55|7480.55|7488.1|7488.1|7496.64|7496.64|7480.55|7480.55|0
1615908300000|2021-03-16 15:25:00|7491.7|7491.7|7507.72|7507.72|7511|7511|7491.7|7491.7|0
1615908600000|2021-03-16 15:30:00|7507.4|7507.4|7511.37|7511.37|7515.46|7515.46|7507.09|7507.09|0
1615908900000|2021-03-16 15:35:00|7511.55|7511.55|7520.58|7520.58|7523.37|7523.37|7511.55|7511.55|0
1615909200000|2021-03-16 15:40:00|7518.78|7518.78|7519.5|7519.5|7521.12|7521.12|7516.81|7516.81|0
1615909500000|2021-03-16 15:45:00|7519.01|7519.01|7517.39|7517.39|7519.01|7519.01|7514.33|7514.33|0
1615909800000|2021-03-16 15:50:00|7517.57|7517.57|7518.09|7518.09|7519.32|7519.32|7515.49|7515.49|0
1615910100000|2021-03-16 15:55:00|7518.32|7518.32|7516.3|7516.3|7518.32|7518.32|7513.29|7513.29|0
1615910400000|2021-03-16 16:00:00|7516.62|7516.62|7514.12|7514.12|7521.02|7521.02|7512.32|7512.32|0
1615910700000|2021-03-16 16:05:00|7514.29|7514.29|7513|7513|7517.58|7517.58|7513|7513|0
1615911000000|2021-03-16 16:10:00|7511.2|7511.2|7512.37|7512.37|7513.94|7513.94|7509.97|7509.97|0
1615911300000|2021-03-16 16:15:00|7512.68|7512.68|7504.72|7504.72|7512.68|7512.68|7504.54|7504.54|0
1615911600000|2021-03-16 16:20:00|7502.92|7502.92|7508.78|7508.78|7511.3|7511.3|7502.92|7502.92|0
1615911900000|2021-03-16 16:25:00|7503.38|7503.38|7500.4|7500.4|7507.96|7507.96|7491.05|7491.05|0
1615968900000|2021-03-17 08:15:00|7476.91|7476.91|7448.69|7448.69|7479.43|7479.43|7448.69|7448.69|0
1615969200000|2021-03-17 08:20:00|7447.78|7447.78|7446.15|7446.15|7457.26|7457.26|7441.22|7441.22|0
1615969500000|2021-03-17 08:25:00|7444.35|7444.35|7452.74|7452.74|7452.74|7452.74|7435.28|7435.28|0
1615969800000|2021-03-17 08:30:00|7454.54|7454.54|7453.6|7453.6|7457.18|7457.18|7452.71|7452.71|0
1615970100000|2021-03-17 08:35:00|7453.06|7453.06|7443.44|7443.44|7453.06|7453.06|7443.44|7443.44|0
1615970400000|2021-03-17 08:40:00|7438.04|7438.04|7434.76|7434.76|7441.82|7441.82|7434.58|7434.58|0
1615970700000|2021-03-17 08:45:00|7436.56|7436.56|7447.99|7447.99|7447.99|7447.99|7433.1|7433.1|0
1615971000000|2021-03-17 08:50:00|7447.5|7447.5|7441.34|7441.34|7448.85|7448.85|7441.34|7441.34|0
1615971300000|2021-03-17 08:55:00|7443.14|7443.14|7440.82|7440.82|7444.94|7444.94|7440.82|7440.82|0
1615971600000|2021-03-17 09:00:00|7435.42|7435.42|7435.24|7435.24|7440.99|7440.99|7433.3|7433.3|0
1615971900000|2021-03-17 09:05:00|7438.84|7438.84|7437.43|7437.43|7444.59|7444.59|7436.75|7436.75|0
1615972200000|2021-03-17 09:10:00|7436.97|7436.97|7433.2|7433.2|7436.97|7436.97|7429.78|7429.78|0
1615972500000|2021-03-17 09:15:00|7432.88|7432.88|7431.03|7431.03|7436.11|7436.11|7431.03|7431.03|0
1615972800000|2021-03-17 09:20:00|7432.82|7432.82|7430.04|7430.04|7432.82|7432.82|7428.56|7428.56|0
1615973100000|2021-03-17 09:25:00|7433.64|7433.64|7432.22|7432.22|7439.04|7439.04|7432.22|7432.22|0
1615973400000|2021-03-17 09:30:00|7431.24|7431.24|7425.23|7425.23|7432.34|7432.34|7422.71|7422.71|0
1615973700000|2021-03-17 09:35:00|7425.86|7425.86|7423.92|7423.92|7426.04|7426.04|7421.81|7421.81|0
1615974000000|2021-03-17 09:40:00|7425.72|7425.72|7416.32|7416.32|7427.52|7427.52|7416.32|7416.32|0
1615974300000|2021-03-17 09:45:00|7416.63|7416.63|7418.57|7418.57|7421.04|7421.04|7416.63|7416.63|0
1615974600000|2021-03-17 09:50:00|7418.39|7418.39|7403.2|7403.2|7420.19|7420.19|7401.4|7401.4|0
1615974900000|2021-03-17 09:55:00|7405|7405|7408.37|7408.37|7410.39|7410.39|7402.97|7402.97|0
1615975200000|2021-03-17 10:00:00|7404.77|7404.77|7408.55|7408.55|7410.17|7410.17|7399.19|7399.19|0
1615975500000|2021-03-17 10:05:00|7406.75|7406.75|7410.35|7410.35|7412.15|7412.15|7406.75|7406.75|0
1615975800000|2021-03-17 10:10:00|7408.55|7408.55|7410.8|7410.8|7416.2|7416.2|7408.32|7408.32|0
1615976100000|2021-03-17 10:15:00|7412.6|7412.6|7412.91|7412.91|7412.91|7412.91|7411.88|7411.88|0
1615976400000|2021-03-17 10:20:00|7412.74|7412.74|7405.18|7405.18|7412.74|7412.74|7403.38|7403.38|0
1615976700000|2021-03-17 10:25:00|7404.68|7404.68|7402.71|7402.71|7408.11|7408.11|7402.71|7402.71|0
1615977000000|2021-03-17 10:30:00|7404.51|7404.51|7401.22|7401.22|7404.73|7404.73|7400.73|7400.73|0
1615977300000|2021-03-17 10:35:00|7404.82|7404.82|7409.85|7409.85|7412.02|7412.02|7404.82|7404.82|0
1615977600000|2021-03-17 10:40:00|7410.34|7410.34|7417.4|7417.4|7417.4|7417.4|7405.26|7405.26|0
1615977900000|2021-03-17 10:45:00|7417.9|7417.9|7406.75|7406.75|7417.9|7417.9|7406.07|7406.07|0
1615978200000|2021-03-17 10:50:00|7407.38|7407.38|7411.87|7411.87|7412.78|7412.78|7407.38|7407.38|0
1615978500000|2021-03-17 10:55:00|7413.67|7413.67|7414.21|7414.21|7415.83|7415.83|7412.23|7412.23|0
1615978800000|2021-03-17 11:00:00|7416.01|7416.01|7414.21|7414.21|7416.01|7416.01|7412.41|7412.41|0
1615979100000|2021-03-17 11:05:00|7416.01|7416.01|7419.44|7419.44|7425.19|7425.19|7416.01|7416.01|0
1615979400000|2021-03-17 11:10:00|7419.26|7419.26|7408.78|7408.78|7419.26|7419.26|7408.78|7408.78|0
1615979700000|2021-03-17 11:15:00|7409.09|7409.09|7398.92|7398.92|7409.45|7409.45|7396.63|7396.63|0
1615980000000|2021-03-17 11:20:00|7398.69|7398.69|7403.49|7403.49|7403.49|7403.49|7396.7|7396.7|0
1615980300000|2021-03-17 11:25:00|7401.7|7401.7|7400.17|7400.17|7401.7|7401.7|7396.44|7396.44|0
1615980600000|2021-03-17 11:30:00|7398.37|7398.37|7396.3|7396.3|7399.54|7399.54|7395.95|7395.95|0
1615980900000|2021-03-17 11:35:00|7396.66|7396.66|7393.14|7393.14|7400.25|7400.25|7390.99|7390.99|0
1615981200000|2021-03-17 11:40:00|7394.94|7394.94|7390.52|7390.52|7396.79|7396.79|7388.72|7388.72|0
1615981500000|2021-03-17 11:45:00|7386.92|7386.92|7381.35|7381.35|7388.72|7388.72|7381.35|7381.35|0
1615981800000|2021-03-17 11:50:00|7381.04|7381.04|7388.2|7388.2|7390|7390|7381.04|7381.04|0
1615982100000|2021-03-17 11:55:00|7391.8|7391.8|7385.74|7385.74|7391.8|7391.8|7384.79|7384.79|0
1615982400000|2021-03-17 12:00:00|7385.51|7385.51|7381.6|7381.6|7385.51|7385.51|7380.11|7380.11|0
1615982700000|2021-03-17 12:05:00|7381.92|7381.92|7388.62|7388.62|7388.62|7388.62|7381.92|7381.92|0
1615983000000|2021-03-17 12:10:00|7386.82|7386.82|7384.77|7384.77|7393.35|7393.35|7384.77|7384.77|0
1615983300000|2021-03-17 12:15:00|7384.95|7384.95|7384.32|7384.32|7388.86|7388.86|7384.32|7384.32|0
1615983600000|2021-03-17 12:20:00|7384.09|7384.09|7381.03|7381.03|7386.42|7386.42|7381.03|7381.03|0
1615983900000|2021-03-17 12:25:00|7384.62|7384.62|7389.71|7389.71|7389.71|7389.71|7382.82|7382.82|0
1615984200000|2021-03-17 12:30:00|7393.3|7393.3|7398.74|7398.74|7398.74|7398.74|7392|7392|0
1615984500000|2021-03-17 12:35:00|7400.54|7400.54|7396.63|7396.63|7400.54|7400.54|7396.63|7396.63|0
1615984800000|2021-03-17 12:40:00|7394.83|7394.83|7397.31|7397.31|7397.99|7397.99|7392.86|7392.86|0
1615985100000|2021-03-17 12:45:00|7397.53|7397.53|7400.5|7400.5|7402.3|7402.3|7396.59|7396.59|0
1615985400000|2021-03-17 12:50:00|7400.73|7400.73|7403.97|7403.97|7406.94|7406.94|7399.74|7399.74|0
1615985700000|2021-03-17 12:55:00|7404.15|7404.15|7409.9|7409.9|7411.07|7411.07|7403.7|7403.7|0
1615986000000|2021-03-17 13:00:00|7406.3|7406.3|7409.77|7409.77|7413.19|7413.19|7406.3|7406.3|0
1615986300000|2021-03-17 13:05:00|7406.17|7406.17|7407.01|7407.01|7407.01|7407.01|7401.61|7401.61|0
1615986600000|2021-03-17 13:10:00|7407.36|7407.36|7421.57|7421.57|7421.57|7421.57|7407.36|7407.36|0
1615986900000|2021-03-17 13:15:00|7419.77|7419.77|7422.38|7422.38|7422.38|7422.38|7417.48|7417.48|0
1615987200000|2021-03-17 13:20:00|7422.61|7422.61|7412.71|7412.71|7422.84|7422.84|7412.71|7412.71|0
1615987500000|2021-03-17 13:25:00|7412.48|7412.48|7413.16|7413.16|7413.16|7413.16|7407.77|7407.77|0
1615987800000|2021-03-17 13:30:00|7414.96|7414.96|7441.18|7441.18|7441.18|7441.18|7414.96|7414.96|0
1615988100000|2021-03-17 13:35:00|7444.78|7444.78|7446.96|7446.96|7451.66|7451.66|7440.15|7440.15|0
1615988400000|2021-03-17 13:40:00|7448.76|7448.76|7444.16|7444.16|7452.17|7452.17|7442.36|7442.36|0
1615988700000|2021-03-17 13:45:00|7440.56|7440.56|7430.97|7430.97|7440.56|7440.56|7429.17|7429.17|0
1615989000000|2021-03-17 13:50:00|7430.52|7430.52|7441|7441|7441|7441|7428.9|7428.9|0
1615989300000|2021-03-17 13:55:00|7437.41|7437.41|7424.9|7424.9|7437.41|7437.41|7423.55|7423.55|0
1615989600000|2021-03-17 14:00:00|7421.3|7421.3|7416.13|7416.13|7424.9|7424.9|7415.9|7415.9|0
1615989900000|2021-03-17 14:05:00|7417.93|7417.93|7413.66|7413.66|7417.93|7417.93|7408.71|7408.71|0
1615990200000|2021-03-17 14:10:00|7417.26|7417.26|7407.23|7407.23|7417.26|7417.26|7406.92|7406.92|0
1615990500000|2021-03-17 14:15:00|7407.59|7407.59|7409.16|7409.16|7411.19|7411.19|7407.59|7407.59|0
1615990800000|2021-03-17 14:20:00|7405.56|7405.56|7405.87|7405.87|7410.1|7410.1|7404.7|7404.7|0
1615991100000|2021-03-17 14:25:00|7407.67|7407.67|7416.17|7416.17|7416.17|7416.17|7407.67|7407.67|0
1615991400000|2021-03-17 14:30:00|7412.57|7412.57|7412.25|7412.25|7412.98|7412.98|7408.38|7408.38|0
1615991700000|2021-03-17 14:35:00|7410.45|7410.45|7406.86|7406.86|7410.45|7410.45|7405.06|7405.06|0
1615992000000|2021-03-17 14:40:00|7401.46|7401.46|7396.38|7396.38|7406.86|7406.86|7391.48|7391.48|0
1615992300000|2021-03-17 14:45:00|7392.78|7392.78|7391.43|7391.43|7396.15|7396.15|7384.41|7384.41|0
1615992600000|2021-03-17 14:50:00|7393.23|7393.23|7402.45|7402.45|7407.85|7407.85|7393.23|7393.23|0
1615992900000|2021-03-17 14:55:00|7402.27|7402.27|7399.87|7399.87|7403.47|7403.47|7391.92|7391.92|0
1615993200000|2021-03-17 15:00:00|7398.07|7398.07|7406.02|7406.02|7407.82|7407.82|7390.69|7390.69|0
1615993500000|2021-03-17 15:05:00|7409.62|7409.62|7427.59|7427.59|7427.59|7427.59|7407.36|7407.36|0
1615993800000|2021-03-17 15:10:00|7429.39|7429.39|7430.25|7430.25|7441.99|7441.99|7429.26|7429.26|0
1615994100000|2021-03-17 15:15:00|7428.45|7428.45|7419.91|7419.91|7433.62|7433.62|7419.91|7419.91|0
1615994400000|2021-03-17 15:20:00|7423.5|7423.5|7432.13|7432.13|7435.87|7435.87|7421.71|7421.71|0
1615994700000|2021-03-17 15:25:00|7432.76|7432.76|7432.18|7432.18|7436.13|7436.13|7429.16|7429.16|0
1615995000000|2021-03-17 15:30:00|7430.38|7430.38|7435.14|7435.14|7436.94|7436.94|7428.4|7428.4|0
1615995300000|2021-03-17 15:35:00|7435.37|7435.37|7439.6|7439.6|7441.98|7441.98|7433.57|7433.57|0
1615995600000|2021-03-17 15:40:00|7441.4|7441.4|7441.67|7441.67|7446.57|7446.57|7440.95|7440.95|0
1615995900000|2021-03-17 15:45:00|7441.49|7441.49|7427|7427|7441.67|7441.67|7425.2|7425.2|0
1615996200000|2021-03-17 15:50:00|7428.8|7428.8|7428.17|7428.17|7433.89|7433.89|7423|7423|0
1615996500000|2021-03-17 15:55:00|7426.37|7426.37|7422.05|7422.05|7426.37|7426.37|7419.85|7419.85|0
1615996800000|2021-03-17 16:00:00|7422.27|7422.27|7424.07|7424.07|7427.67|7427.67|7421.96|7421.96|0
1615997100000|2021-03-17 16:05:00|7427.67|7427.67|7438.24|7438.24|7440.04|7440.04|7427.67|7427.67|0
1615997400000|2021-03-17 16:10:00|7436.44|7436.44|7434.47|7434.47|7440.26|7440.26|7433.98|7433.98|0
1615997700000|2021-03-17 16:15:00|7436.27|7436.27|7426.81|7426.81|7438.07|7438.07|7426.46|7426.46|0
1615998000000|2021-03-17 16:20:00|7427.17|7427.17|7418.16|7418.16|7427.35|7427.35|7418.16|7418.16|0
1615998300000|2021-03-17 16:25:00|7418.48|7418.48|7441.9|7441.9|7445.5|7445.5|7414.75|7414.75|0
1616055300000|2021-03-18 08:15:00|7345.89|7345.89|7362.92|7362.92|7371.07|7371.07|7345.26|7345.26|0
1616055600000|2021-03-18 08:20:00|7362.56|7362.56|7370.22|7370.22|7371.07|7371.07|7356.67|7356.67|0
1616055900000|2021-03-18 08:25:00|7373.82|7373.82|7364.29|7364.29|7377.42|7377.42|7362.49|7362.49|0
1616056200000|2021-03-18 08:30:00|7367.89|7367.89|7364.78|7364.78|7367.89|7367.89|7364.29|7364.29|0
1616056500000|2021-03-18 08:35:00|7365.24|7365.24|7370.91|7370.91|7370.91|7370.91|7363.71|7363.71|0
1616056800000|2021-03-18 08:40:00|7372.71|7372.71|7374.15|7374.15|7377.75|7377.75|7365.16|7365.16|0
1616057100000|2021-03-18 08:45:00|7375.95|7375.95|7373.32|7373.32|7381.99|7381.99|7370.56|7370.56|0
1616057400000|2021-03-18 08:50:00|7371.52|7371.52|7379.36|7379.36|7379.53|7379.53|7369.87|7369.87|0
1616057700000|2021-03-18 08:55:00|7377.56|7377.56|7377.55|7377.55|7387.36|7387.36|7372.15|7372.15|0
1616058000000|2021-03-18 09:00:00|7373.95|7373.95|7372.52|7372.52|7374.32|7374.32|7366.84|7366.84|0
1616058300000|2021-03-18 09:05:00|7368.92|7368.92|7373.41|7373.41|7373.41|7373.41|7364.41|7364.41|0
1616058600000|2021-03-18 09:10:00|7371.61|7371.61|7364.06|7364.06|7371.61|7371.61|7362.26|7362.26|0
1616058900000|2021-03-18 09:15:00|7360.46|7360.46|7376.65|7376.65|7376.65|7376.65|7360.46|7360.46|0
1616059200000|2021-03-18 09:20:00|7371.26|7371.26|7366.17|7366.17|7373.37|7373.37|7362.58|7362.58|0
1616059500000|2021-03-18 09:25:00|7362.58|7362.58|7361.19|7361.19|7366.17|7366.17|7361.19|7361.19|0
1616059800000|2021-03-18 09:30:00|7359.39|7359.39|7366.99|7366.99|7367.71|7367.71|7359.39|7359.39|0
1616060100000|2021-03-18 09:35:00|7366.37|7366.37|7355.34|7355.34|7366.37|7366.37|7353.55|7353.55|0
1616060400000|2021-03-18 09:40:00|7357.14|7357.14|7340.68|7340.68|7357.14|7357.14|7338.56|7338.56|0
1616060700000|2021-03-18 09:45:00|7342.48|7342.48|7348.64|7348.64|7350.61|7350.61|7337.08|7337.08|0
1616061000000|2021-03-18 09:50:00|7350.44|7350.44|7347.96|7347.96|7357.63|7357.63|7347.78|7347.78|0
1616061300000|2021-03-18 09:55:00|7347.61|7347.61|7347.11|7347.11|7348.91|7348.91|7340.23|7340.23|0
1616061600000|2021-03-18 10:00:00|7348.91|7348.91|7354.17|7354.17|7354.17|7354.17|7348.6|7348.6|0
1616061900000|2021-03-18 10:05:00|7355.97|7355.97|7349.81|7349.81|7357.77|7357.77|7349.46|7349.46|0
1616062200000|2021-03-18 10:10:00|7346.21|7346.21|7348.17|7348.17|7351.03|7351.03|7344.42|7344.42|0
1616062500000|2021-03-18 10:15:00|7349.97|7349.97|7351.67|7351.67|7351.85|7351.85|7343.72|7343.72|0
1616062800000|2021-03-18 10:20:00|7349.87|7349.87|7356.88|7356.88|7358.87|7358.87|7349.87|7349.87|0
1616063100000|2021-03-18 10:25:00|7356.53|7356.53|7359.36|7359.36|7363.27|7363.27|7352.3|7352.3|0
1616063400000|2021-03-18 10:30:00|7359.68|7359.68|7352.66|7352.66|7359.68|7359.68|7350.86|7350.86|0
1616063700000|2021-03-18 10:35:00|7354.46|7354.46|7355.98|7355.98|7359.58|7359.58|7352.2|7352.2|0
1616064000000|2021-03-18 10:40:00|7357.78|7357.78|7363.82|7363.82|7368.57|7368.57|7357.78|7357.78|0
1616064300000|2021-03-18 10:45:00|7363.59|7363.59|7362.34|7362.34|7364.14|7364.14|7356.95|7356.95|0
1616064600000|2021-03-18 10:50:00|7358.74|7358.74|7366.7|7366.7|7367.73|7367.73|7358.74|7358.74|0
1616064900000|2021-03-18 10:55:00|7368.5|7368.5|7359.33|7359.33|7370.3|7370.3|7359.14|7359.14|0
1616065200000|2021-03-18 11:00:00|7358.34|7358.34|7349.45|7349.45|7359.61|7359.61|7349.45|7349.45|0
1616065500000|2021-03-18 11:05:00|7349.26|7349.26|7347.59|7347.59|7353.84|7353.84|7342.42|7342.42|0
1616065800000|2021-03-18 11:10:00|7347.41|7347.41|7353.98|7353.98|7353.98|7353.98|7347.41|7347.41|0
1616066100000|2021-03-18 11:15:00|7352.18|7352.18|7347.37|7347.37|7357.09|7357.09|7344.08|7344.08|0
1616066400000|2021-03-18 11:20:00|7345.57|7345.57|7351.91|7351.91|7351.91|7351.91|7341.97|7341.97|0
1616066700000|2021-03-18 11:25:00|7350.11|7350.11|7346.51|7346.51|7351.91|7351.91|7346.51|7346.51|0
1616067000000|2021-03-18 11:30:00|7350.11|7350.11|7358.62|7358.62|7360.42|7360.42|7348.31|7348.31|0
1616067300000|2021-03-18 11:35:00|7355.02|7355.02|7347.1|7347.1|7355.02|7355.02|7339.4|7339.4|0
1616067600000|2021-03-18 11:40:00|7348.9|7348.9|7354.29|7354.29|7354.29|7354.29|7348.9|7348.9|0
1616067900000|2021-03-18 11:45:00|7357.89|7357.89|7359.87|7359.87|7367.06|7367.06|7357.89|7357.89|0
1616068200000|2021-03-18 11:50:00|7358.07|7358.07|7351.1|7351.1|7358.3|7358.3|7351.1|7351.1|0
1616068500000|2021-03-18 11:55:00|7356.5|7356.5|7351.46|7351.46|7356.73|7356.73|7351.46|7351.46|0
1616068800000|2021-03-18 12:00:00|7353.26|7353.26|7369.77|7369.77|7369.77|7369.77|7353.26|7353.26|0
1616069100000|2021-03-18 12:05:00|7369.95|7369.95|7371.3|7371.3|7375.35|7375.35|7369.95|7369.95|0
1616069400000|2021-03-18 12:10:00|7369.5|7369.5|7362.53|7362.53|7371.3|7371.3|7362.3|7362.3|0
1616069700000|2021-03-18 12:15:00|7363.02|7363.02|7362.84|7362.84|7363.02|7363.02|7357.44|7357.44|0
1616070000000|2021-03-18 12:20:00|7359.24|7359.24|7359.24|7359.24|7362.84|7362.84|7359.24|7359.24|0
1616070300000|2021-03-18 12:25:00|7357.44|7357.44|7355.97|7355.97|7358.08|7358.08|7354.17|7354.17|0
1616070600000|2021-03-18 12:30:00|7356.46|7356.46|7359.88|7359.88|7359.88|7359.88|7354.48|7354.48|0
1616070900000|2021-03-18 12:35:00|7359.56|7359.56|7364.7|7364.7|7366.5|7366.5|7357.5|7357.5|0
1616071200000|2021-03-18 12:40:00|7365.05|7365.05|7360.37|7360.37|7365.05|7365.05|7357|7357|0
1616071500000|2021-03-18 12:45:00|7360.72|7360.72|7365.89|7365.89|7366.12|7366.12|7360.72|7360.72|0
1616071800000|2021-03-18 12:50:00|7366.08|7366.08|7364.73|7364.73|7366.08|7366.08|7361.99|7361.99|0
1616072100000|2021-03-18 12:55:00|7366.53|7366.53|7368.61|7368.61|7368.61|7368.61|7364.84|7364.84|0
1616072400000|2021-03-18 13:00:00|7372.21|7372.21|7367.08|7367.08|7372.52|7372.52|7367.08|7367.08|0
1616072700000|2021-03-18 13:05:00|7367.25|7367.25|7354.48|7354.48|7367.25|7367.25|7352.86|7352.86|0
1616073000000|2021-03-18 13:10:00|7354.98|7354.98|7348.09|7348.09|7354.98|7354.98|7347.78|7347.78|0
1616073300000|2021-03-18 13:15:00|7347.73|7347.73|7338.73|7338.73|7347.73|7347.73|7338.73|7338.73|0
1616073600000|2021-03-18 13:20:00|7338.91|7338.91|7334.81|7334.81|7338.91|7338.91|7328.73|7328.73|0
1616073900000|2021-03-18 13:25:00|7338.41|7338.41|7338.1|7338.1|7347.09|7347.09|7338.1|7338.1|0
1616074200000|2021-03-18 13:30:00|7347.09|7347.09|7353.12|7353.12|7361.8|7361.8|7347.09|7347.09|0
1616074500000|2021-03-18 13:35:00|7354.92|7354.92|7363.15|7363.15|7363.15|7363.15|7353.93|7353.93|0
1616074800000|2021-03-18 13:40:00|7363.33|7363.33|7372|7372|7374.12|7374.12|7363.33|7363.33|0
1616075100000|2021-03-18 13:45:00|7371.64|7371.64|7366.3|7366.3|7371.64|7371.64|7362.65|7362.65|0
1616075400000|2021-03-18 13:50:00|7368.1|7368.1|7365.99|7365.99|7371.33|7371.33|7360.41|7360.41|0
1616075700000|2021-03-18 13:55:00|7366.36|7366.36|7382.69|7382.69|7384.31|7384.31|7366.36|7366.36|0
1616076000000|2021-03-18 14:00:00|7380.89|7380.89|7394.02|7394.02|7395.64|7395.64|7380.89|7380.89|0
1616076300000|2021-03-18 14:05:00|7393.84|7393.84|7408.55|7408.55|7408.55|7408.55|7392.04|7392.04|0
1616076600000|2021-03-18 14:10:00|7404.95|7404.95|7404.14|7404.14|7408.55|7408.55|7391.55|7391.55|0
1616076900000|2021-03-18 14:15:00|7403.78|7403.78|7400.76|7400.76|7407.37|7407.37|7400.76|7400.76|0
1616077200000|2021-03-18 14:20:00|7402.55|7402.55|7406.52|7406.52|7411.92|7411.92|7402.55|7402.55|0
1616077500000|2021-03-18 14:25:00|7404.72|7404.72|7409.89|7409.89|7415.29|7415.29|7404.49|7404.49|0
1616077800000|2021-03-18 14:30:00|7402.69|7402.69|7411.05|7411.05|7412.85|7412.85|7401.21|7401.21|0
1616078100000|2021-03-18 14:35:00|7409.25|7409.25|7415.37|7415.37|7424.1|7424.1|7409.25|7409.25|0
1616078400000|2021-03-18 14:40:00|7413.57|7413.57|7404.22|7404.22|7414.74|7414.74|7403.95|7403.95|0
1616078700000|2021-03-18 14:45:00|7409.61|7409.61|7392.65|7392.65|7411.41|7411.41|7387.26|7387.26|0
1616079000000|2021-03-18 14:50:00|7392.47|7392.47|7387.79|7387.79|7401.74|7401.74|7384.42|7384.42|0
1616079300000|2021-03-18 14:55:00|7386|7386|7394.59|7394.59|7394.59|7394.59|7374.85|7374.85|0
1616079600000|2021-03-18 15:00:00|7392.79|7392.79|7396.16|7396.16|7402.32|7402.32|7388.96|7388.96|0
1616079900000|2021-03-18 15:05:00|7394.36|7394.36|7400.39|7400.39|7400.39|7400.39|7391.22|7391.22|0
1616080200000|2021-03-18 15:10:00|7398.59|7398.59|7403.23|7403.23|7403.23|7403.23|7390.27|7390.27|0
1616080500000|2021-03-18 15:15:00|7403.41|7403.41|7401.48|7401.48|7407.15|7407.15|7399.5|7399.5|0
1616080800000|2021-03-18 15:20:00|7399.68|7399.68|7407.24|7407.24|7412.68|7412.68|7399.51|7399.51|0
1616081100000|2021-03-18 15:25:00|7405.44|7405.44|7412.68|7412.68|7414.43|7414.43|7405.44|7405.44|0
1616081400000|2021-03-18 15:30:00|7412.86|7412.86|7411.6|7411.6|7412.86|7412.86|7406.43|7406.43|0
1616081700000|2021-03-18 15:35:00|7409.8|7409.8|7401.8|7401.8|7410.17|7410.17|7399.33|7399.33|0
1616082000000|2021-03-18 15:40:00|7403.6|7403.6|7403.23|7403.23|7409|7409|7396.4|7396.4|0
1616082300000|2021-03-18 15:45:00|7401.43|7401.43|7394.2|7394.2|7401.43|7401.43|7394.2|7394.2|0
1616082600000|2021-03-18 15:50:00|7393.52|7393.52|7397.42|7397.42|7398.54|7398.54|7389.92|7389.92|0
1616082900000|2021-03-18 15:55:00|7395.62|7395.62|7412.98|7412.98|7412.98|7412.98|7395.44|7395.44|0
1616083200000|2021-03-18 16:00:00|7411.18|7411.18|7417.96|7417.96|7418.14|7418.14|7407.18|7407.18|0
1616083500000|2021-03-18 16:05:00|7416.16|7416.16|7408.82|7408.82|7417.64|7417.64|7408.82|7408.82|0
1616083800000|2021-03-18 16:10:00|7408.6|7408.6|7407.81|7407.81|7411.96|7411.96|7403.23|7403.23|0
1616084100000|2021-03-18 16:15:00|7406.01|7406.01|7404.67|7404.67|7406.01|7406.01|7400.89|7400.89|0
1616084400000|2021-03-18 16:20:00|7406.47|7406.47|7407.8|7407.8|7409.88|7409.88|7405.65|7405.65|0
1616084700000|2021-03-18 16:25:00|7407.99|7407.99|7386.2|7386.2|7410.27|7410.27|7386.2|7386.2|0
1616141700000|2021-03-19 08:15:00|7326.48|7326.48|7367.95|7367.95|7368.22|7368.22|7322.88|7322.88|0
1616142000000|2021-03-19 08:20:00|7364.35|7364.35|7366.07|7366.07|7366.07|7366.07|7361.7|7361.7|0
1616142300000|2021-03-19 08:25:00|7369.67|7369.67|7371.5|7371.5|7371.5|7371.5|7358.88|7358.88|0
1616142600000|2021-03-19 08:30:00|7378.7|7378.7|7370.73|7370.73|7379.61|7379.61|7367.59|7367.59|0
1616142900000|2021-03-19 08:35:00|7371.42|7371.42|7379.32|7379.32|7381.12|7381.12|7371.42|7371.42|0
1616143200000|2021-03-19 08:40:00|7379.01|7379.01|7370.19|7370.19|7381.16|7381.16|7370.19|7370.19|0
1616143500000|2021-03-19 08:45:00|7368.39|7368.39|7363.45|7363.45|7371.99|7371.99|7362.1|7362.1|0
1616143800000|2021-03-19 08:50:00|7363.13|7363.13|7368.13|7368.13|7368.13|7368.13|7361.33|7361.33|0
1616144100000|2021-03-19 08:55:00|7367.68|7367.68|7369.63|7369.63|7373.53|7373.53|7365.67|7365.67|0
1616144400000|2021-03-19 09:00:00|7375.02|7375.02|7371.42|7371.42|7376.82|7376.82|7369.63|7369.63|0
1616144700000|2021-03-19 09:05:00|7370.89|7370.89|7375.2|7375.2|7377.49|7377.49|7370.66|7370.66|0
1616145000000|2021-03-19 09:10:00|7371.6|7371.6|7367.96|7367.96|7375.47|7375.47|7367.96|7367.96|0
1616145300000|2021-03-19 09:15:00|7368.31|7368.31|7366|7366|7368.31|7368.31|7365.57|7365.57|0
1616145600000|2021-03-19 09:20:00|7368.27|7368.27|7379.52|7379.52|7379.84|7379.84|7368.27|7368.27|0
1616145900000|2021-03-19 09:25:00|7383.12|7383.12|7384.28|7384.28|7384.73|7384.73|7383.12|7383.12|0
1616146200000|2021-03-19 09:30:00|7384.6|7384.6|7384.6|7384.6|7384.6|7384.6|7379.2|7379.2|0
1616146500000|2021-03-19 09:35:00|7381|7381|7378.17|7378.17|7381|7381|7376.02|7376.02|0
1616146800000|2021-03-19 09:40:00|7376.38|7376.38|7377.8|7377.8|7383.75|7383.75|7375.87|7375.87|0
1616147100000|2021-03-19 09:45:00|7378.16|7378.16|7374.21|7374.21|7380.14|7380.14|7368.81|7368.81|0
1616147400000|2021-03-19 09:50:00|7376.01|7376.01|7370.55|7370.55|7377.98|7377.98|7370.55|7370.55|0
1616147700000|2021-03-19 09:55:00|7372.35|7372.35|7371.82|7371.82|7372.35|7372.35|7366.87|7366.87|0
1616148000000|2021-03-19 10:00:00|7372.45|7372.45|7389.63|7389.63|7389.63|7389.63|7372.45|7372.45|0
1616148300000|2021-03-19 10:05:00|7386.03|7386.03|7389.72|7389.72|7391.52|7391.52|7382.61|7382.61|0
1616148900000|2021-03-19 10:15:00|7389.41|7389.41|7352.57|7352.57|7389.41|7389.41|7345.46|7345.46|0
1616149200000|2021-03-19 10:20:00|7354.37|7354.37|7356.03|7356.03|7356.03|7356.03|7350.28|7350.28|0
1616149500000|2021-03-19 10:25:00|7354.23|7354.23|7368.58|7368.58|7368.58|7368.58|7352.08|7352.08|0
1616149800000|2021-03-19 10:30:00|7368.35|7368.35|7365.52|7365.52|7370.82|7370.82|7365.52|7365.52|0
1616150100000|2021-03-19 10:35:00|7366.14|7366.14|7377.25|7377.25|7379.05|7379.05|7366.14|7366.14|0
1616150400000|2021-03-19 10:40:00|7373.65|7373.65|7389.8|7389.8|7389.8|7389.8|7373.47|7373.47|0
1616150700000|2021-03-19 10:45:00|7393.39|7393.39|7402.55|7402.55|7402.55|7402.55|7393.38|7393.38|0
1616151000000|2021-03-19 10:50:00|7403.01|7403.01|7394.51|7394.51|7407.1|7407.1|7390.28|7390.28|0
1616151300000|2021-03-19 10:55:00|7394.86|7394.86|7392.34|7392.34|7394.86|7394.86|7381.55|7381.55|0
1616151600000|2021-03-19 11:00:00|7386.95|7386.95|7375.16|7375.16|7386.95|7386.95|7374.67|7374.67|0
1616151900000|2021-03-19 11:05:00|7373.36|7373.36|7373.67|7373.67|7373.67|7373.67|7371.56|7371.56|0
1616152200000|2021-03-19 11:10:00|7374.17|7374.17|7373.3|7373.3|7376.46|7376.46|7367.46|7367.46|0
1616152500000|2021-03-19 11:15:00|7369.7|7369.7|7368.23|7368.23|7371.5|7371.5|7366.29|7366.29|0
1616152800000|2021-03-19 11:20:00|7368.91|7368.91|7349.51|7349.51|7368.91|7368.91|7349.51|7349.51|0
1616153100000|2021-03-19 11:25:00|7351.31|7351.31|7340.48|7340.48|7351.31|7351.31|7340.48|7340.48|0
1616153400000|2021-03-19 11:30:00|7340.25|7340.25|7336.2|7336.2|7340.25|7340.25|7334.85|7334.85|0
1616153700000|2021-03-19 11:35:00|7336.43|7336.43|7336.85|7336.85|7339.14|7339.14|7333.74|7333.74|0
1616154000000|2021-03-19 11:40:00|7340.45|7340.45|7337.57|7337.57|7340.45|7340.45|7333.38|7333.38|0
1616154300000|2021-03-19 11:45:00|7337.34|7337.34|7334.95|7334.95|7339.14|7339.14|7334.95|7334.95|0
1616154600000|2021-03-19 11:50:00|7333.15|7333.15|7332.66|7332.66|7333.15|7333.15|7324.97|7324.97|0
1616154900000|2021-03-19 11:55:00|7334.46|7334.46|7319.47|7319.47|7336.16|7336.16|7319.47|7319.47|0
1616155200000|2021-03-19 12:00:00|7321.27|7321.27|7334.8|7334.8|7339.57|7339.57|7321.27|7321.27|0
1616155500000|2021-03-19 12:05:00|7342|7342|7337.1|7337.1|7342.31|7342.31|7336.69|7336.69|0
1616155800000|2021-03-19 12:10:00|7335.3|7335.3|7340.33|7340.33|7340.91|7340.91|7335.3|7335.3|0
1616156100000|2021-03-19 12:15:00|7342.13|7342.13|7347.25|7347.25|7348.74|7348.74|7342.13|7342.13|0
1616156400000|2021-03-19 12:20:00|7346.94|7346.94|7350.54|7350.54|7350.54|7350.54|7344.82|7344.82|0
1616156700000|2021-03-19 12:25:00|7348.74|7348.74|7349.05|7349.05|7349.05|7349.05|7343.16|7343.16|0
1616157000000|2021-03-19 12:30:00|7350.85|7350.85|7362.51|7362.51|7364.49|7364.49|7350.85|7350.85|0
1616157300000|2021-03-19 12:35:00|7364.31|7364.31|7372.09|7372.09|7372.09|7372.09|7364.31|7364.31|0
1616157600000|2021-03-19 12:40:00|7373.89|7373.89|7376.23|7376.23|7377.71|7377.71|7370.29|7370.29|0
1616157900000|2021-03-19 12:45:00|7375.24|7375.24|7377.36|7377.36|7379.65|7379.65|7373.94|7373.94|0
1616158200000|2021-03-19 12:50:00|7375.56|7375.56|7371.91|7371.91|7375.56|7375.56|7371.73|7371.73|0
1616158500000|2021-03-19 12:55:00|7371.68|7371.68|7371|7371|7375.28|7375.28|7368.41|7368.41|0
1616158800000|2021-03-19 13:00:00|7369.52|7369.52|7360.53|7360.53|7371.78|7371.78|7351.31|7351.31|0
1616159100000|2021-03-19 13:05:00|7362.33|7362.33|7361.97|7361.97|7364.31|7364.31|7360.18|7360.18|0
1616159400000|2021-03-19 13:10:00|7361.48|7361.48|7357.35|7357.35|7365.08|7365.08|7357.35|7357.35|0
1616159700000|2021-03-19 13:15:00|7360.95|7360.95|7365.18|7365.18|7365.18|7365.18|7359.47|7359.47|0
1616160000000|2021-03-19 13:20:00|7363.38|7363.38|7356.23|7356.23|7365.18|7365.18|7356.23|7356.23|0
1616160300000|2021-03-19 13:25:00|7352.63|7352.63|7347.63|7347.63|7352.63|7352.63|7347.63|7347.63|0
1616160600000|2021-03-19 13:30:00|7345.83|7345.83|7334.84|7334.84|7347.94|7347.94|7333.45|7333.45|0
1616160900000|2021-03-19 13:35:00|7334.66|7334.66|7309.16|7309.16|7334.66|7334.66|7307.27|7307.27|0
1616161200000|2021-03-19 13:40:00|7308.7|7308.7|7306.23|7306.23|7313.42|7313.42|7294.31|7294.31|0
1616161500000|2021-03-19 13:45:00|7304.43|7304.43|7291.7|7291.7|7306.23|7306.23|7283.56|7283.56|0
1616161800000|2021-03-19 13:50:00|7292.02|7292.02|7314.91|7314.91|7328.58|7328.58|7292.02|7292.02|0
1616162100000|2021-03-19 13:55:00|7314.42|7314.42|7317.12|7317.12|7317.12|7317.12|7304.53|7304.53|0
1616162400000|2021-03-19 14:00:00|7315.32|7315.32|7311.41|7311.41|7315.32|7315.32|7304.71|7304.71|0
1616162700000|2021-03-19 14:05:00|7307.81|7307.81|7312.53|7312.53|7312.85|7312.85|7302.05|7302.05|0
1616163000000|2021-03-19 14:10:00|7314.33|7314.33|7322.88|7322.88|7322.88|7322.88|7309.66|7309.66|0
1616163300000|2021-03-19 14:15:00|7321.08|7321.08|7330.08|7330.08|7333.67|7333.67|7320.05|7320.05|0
1616163600000|2021-03-19 14:20:00|7331.88|7331.88|7340.28|7340.28|7342.08|7342.08|7331.56|7331.56|0
1616163900000|2021-03-19 14:25:00|7340.6|7340.6|7333.35|7333.35|7342.62|7342.62|7329.58|7329.58|0
1616164200000|2021-03-19 14:30:00|7335.15|7335.15|7323.95|7323.95|7335.46|7335.46|7316.53|7316.53|0
1616164500000|2021-03-19 14:35:00|7327.55|7327.55|7329.9|7329.9|7332.19|7332.19|7323.19|7323.19|0
1616164800000|2021-03-19 14:40:00|7330.08|7330.08|7344.42|7344.42|7346.04|7346.04|7330.08|7330.08|0
1616165100000|2021-03-19 14:45:00|7342.62|7342.62|7336.71|7336.71|7342.62|7342.62|7331.05|7331.05|0
1616165400000|2021-03-19 14:50:00|7337.03|7337.03|7341.53|7341.53|7342.56|7342.56|7334.41|7334.41|0
1616165700000|2021-03-19 14:55:00|7348.73|7348.73|7341.58|7341.58|7348.73|7348.73|7332.85|7332.85|0
1616166000000|2021-03-19 15:00:00|7345.18|7345.18|7326.41|7326.41|7345.5|7345.5|7324.62|7324.62|0
1616166300000|2021-03-19 15:05:00|7328.21|7328.21|7330.38|7330.38|7331.95|7331.95|7328.04|7328.04|0
1616166600000|2021-03-19 15:10:00|7328.58|7328.58|7332.86|7332.86|7337.44|7337.44|7328.26|7328.26|0
1616166900000|2021-03-19 15:15:00|7333.04|7333.04|7329.13|7329.13|7335.02|7335.02|7327.82|7327.82|0
1616167200000|2021-03-19 15:20:00|7329.44|7329.44|7327.27|7327.27|7333.04|7333.04|7324.49|7324.49|0
1616167500000|2021-03-19 15:25:00|7325.48|7325.48|7327.91|7327.91|7328.9|7328.9|7323.68|7323.68|0
1616167800000|2021-03-19 15:30:00|7328.09|7328.09|7330.66|7330.66|7330.66|7330.66|7324.49|7324.49|0
1616168100000|2021-03-19 15:35:00|7332.46|7332.46|7327.36|7327.36|7332.77|7332.77|7327.36|7327.36|0
1616168400000|2021-03-19 15:40:00|7329.16|7329.16|7332.58|7332.58|7332.76|7332.76|7325.56|7325.56|0
1616168700000|2021-03-19 15:45:00|7332.35|7332.35|7329.29|7329.29|7334.15|7334.15|7327.49|7327.49|0
1616169000000|2021-03-19 15:50:00|7329.1|7329.1|7329.28|7329.28|7333.1|7333.1|7329.1|7329.1|0
1616169300000|2021-03-19 15:55:00|7331.07|7331.07|7333.37|7333.37|7333.37|7333.37|7329.09|7329.09|0
1616169600000|2021-03-19 16:00:00|7333.6|7333.6|7336.66|7336.66|7336.66|7336.66|7331.45|7331.45|0
1616169900000|2021-03-19 16:05:00|7334.87|7334.87|7329.65|7329.65|7334.87|7334.87|7327.67|7327.67|0
1616170200000|2021-03-19 16:10:00|7333.24|7333.24|7325.96|7325.96|7333.24|7333.24|7325.96|7325.96|0
1616170500000|2021-03-19 16:15:00|7325.65|7325.65|7317.68|7317.68|7328.97|7328.97|7317.68|7317.68|0
1616170800000|2021-03-19 16:20:00|7317.37|7317.37|7325.12|7325.12|7326.28|7326.28|7316.25|7316.25|0
1616171100000|2021-03-19 16:25:00|7324.89|7324.89|7304.26|7304.26|7324.89|7324.89|7304.26|7304.26|0
1616595000000|2021-03-24 14:10:00|7246.12|7246.12|7249.89|7249.89|7249.89|7249.89|7246.12|7246.12|0
1616595300000|2021-03-24 14:15:00|7249.57|7249.57|7246.71|7246.71|7249.57|7249.57|7243.11|7243.11|0
1616595600000|2021-03-24 14:20:00|7247.02|7247.02|7251.2|7251.2|7253.54|7253.54|7246.71|7246.71|0
1616595900000|2021-03-24 14:25:00|7250.89|7250.89|7256.92|7256.92|7256.92|7256.92|7250.89|7250.89|0
1616596200000|2021-03-24 14:30:00|7258.72|7258.72|7257.15|7257.15|7260.52|7260.52|7254.81|7254.81|0
1616596500000|2021-03-24 14:35:00|7257.37|7257.37|7271.42|7271.42|7275.06|7275.06|7257.37|7257.37|0
1616596800000|2021-03-24 14:40:00|7273.22|7273.22|7274.06|7274.06|7275.01|7275.01|7271.42|7271.42|0
1616597100000|2021-03-24 14:45:00|7277.66|7277.66|7273.48|7273.48|7277.66|7277.66|7271.68|7271.68|0
1616597400000|2021-03-24 14:50:00|7273.3|7273.3|7269.28|7269.28|7273.3|7273.3|7262.99|7262.99|0
1616597700000|2021-03-24 14:55:00|7268.75|7268.75|7277.69|7277.69|7277.69|7277.69|7262.08|7262.08|0
1616598000000|2021-03-24 15:00:00|7275.89|7275.89|7281.46|7281.46|7283.26|7283.26|7272.29|7272.29|0
1616598300000|2021-03-24 15:05:00|7281.11|7281.11|7276.44|7276.44|7286.73|7286.73|7275.98|7275.98|0
1616598600000|2021-03-24 15:10:00|7276.75|7276.75|7285.7|7285.7|7285.7|7285.7|7276.75|7276.75|0
1616598900000|2021-03-24 15:15:00|7286.06|7286.06|7274.5|7274.5|7286.06|7286.06|7274.5|7274.5|0
1616599200000|2021-03-24 15:20:00|7269.1|7269.1|7269.33|7269.33|7274.86|7274.86|7265.73|7265.73|0
1616599500000|2021-03-24 15:25:00|7265.73|7265.73|7274.06|7274.06|7274.06|7274.06|7265.73|7265.73|0
1616599800000|2021-03-24 15:30:00|7277.66|7277.66|7277.53|7277.53|7281.13|7281.13|7275.38|7275.38|0
1616600100000|2021-03-24 15:35:00|7279.33|7279.33|7283.83|7283.83|7288.1|7288.1|7277.3|7277.3|0
1616600400000|2021-03-24 15:40:00|7284.06|7284.06|7278.88|7278.88|7286.26|7286.26|7277.08|7277.08|0
1616600700000|2021-03-24 15:45:00|7280.68|7280.68|7284.01|7284.01|7285.81|7285.81|7280.68|7280.68|0
1616601000000|2021-03-24 15:50:00|7282.21|7282.21|7283.78|7283.78|7285.58|7285.58|7280|7280|0
1616601300000|2021-03-24 15:55:00|7280.18|7280.18|7275.06|7275.06|7280.18|7280.18|7273.94|7273.94|0
1616601600000|2021-03-24 16:00:00|7276.85|7276.85|7281.21|7281.21|7281.21|7281.21|7276.85|7276.85|0
1616601900000|2021-03-24 16:05:00|7277.62|7277.62|7283.47|7283.47|7283.47|7283.47|7275.82|7275.82|0
1616602200000|2021-03-24 16:10:00|7285.26|7285.26|7284.59|7284.59|7285.26|7285.26|7278.61|7278.61|0
1616602500000|2021-03-24 16:15:00|7280.99|7280.99|7287.28|7287.28|7288.58|7288.58|7280.99|7280.99|0
1616602800000|2021-03-24 16:20:00|7289.08|7289.08|7287.87|7287.87|7291.78|7291.78|7286.96|7286.96|0
1616603100000|2021-03-24 16:25:00|7287.69|7287.69|7281.63|7281.63|7290.52|7290.52|7276.09|7276.09|0
1616660100000|2021-03-25 08:15:00|7270.25|7270.25|7251.15|7251.15|7270.25|7270.25|7251.15|7251.15|0
1616660400000|2021-03-25 08:20:00|7254.74|7254.74|7251.15|7251.15|7254.74|7254.74|7242.15|7242.15|0
1616660700000|2021-03-25 08:25:00|7251.86|7251.86|7245.07|7245.07|7259.05|7259.05|7245.07|7245.07|0
1616661000000|2021-03-25 08:30:00|7244.38|7244.38|7254.37|7254.37|7257.34|7257.34|7244.38|7244.38|0
1616661300000|2021-03-25 08:35:00|7254.02|7254.02|7263.94|7263.94|7263.94|7263.94|7253.39|7253.39|0
1616661600000|2021-03-25 08:40:00|7268.48|7268.48|7288.05|7288.05|7288.5|7288.5|7268.48|7268.48|0
1616661900000|2021-03-25 08:45:00|7286.25|7286.25|7286.04|7286.04|7289.86|7289.86|7278.84|7278.84|0
1616662200000|2021-03-25 08:50:00|7284.24|7284.24|7285.09|7285.09|7285.27|7285.27|7278.08|7278.08|0
1616662500000|2021-03-25 08:55:00|7283.29|7283.29|7274.7|7274.7|7283.29|7283.29|7274.69|7274.69|0
1616662800000|2021-03-25 09:00:00|7274.25|7274.25|7268.85|7268.85|7274.25|7274.25|7268.85|7268.85|0
1616663100000|2021-03-25 09:05:00|7269.48|7269.48|7267.77|7267.77|7271.9|7271.9|7264.18|7264.18|0
1616663400000|2021-03-25 09:10:00|7269.57|7269.57|7271.95|7271.95|7276.59|7276.59|7269.39|7269.39|0
1616663700000|2021-03-25 09:15:00|7270.15|7270.15|7264.75|7264.75|7270.15|7270.15|7264.13|7264.13|0
1616664000000|2021-03-25 09:20:00|7262.96|7262.96|7255.76|7255.76|7262.96|7262.96|7252.16|7252.16|0
1616664300000|2021-03-25 09:25:00|7256.11|7256.11|7264.13|7264.13|7269.16|7269.16|7256.11|7256.11|0
1616664600000|2021-03-25 09:30:00|7262.33|7262.33|7261.53|7261.53|7264.35|7264.35|7261.04|7261.04|0
1616664900000|2021-03-25 09:35:00|7259.73|7259.73|7253.79|7253.79|7261.53|7261.53|7250.38|7250.38|0
1616665200000|2021-03-25 09:40:00|7254.42|7254.42|7256.67|7256.67|7256.67|7256.67|7248.34|7248.34|0
1616665500000|2021-03-25 09:45:00|7257.39|7257.39|7254.88|7254.88|7257.39|7257.39|7251.81|7251.81|0
1616665800000|2021-03-25 09:50:00|7260.27|7260.27|7260.41|7260.41|7262.07|7262.07|7258.16|7258.16|0
1616666100000|2021-03-25 09:55:00|7262.21|7262.21|7263.77|7263.77|7266.74|7266.74|7260.41|7260.41|0
1616666400000|2021-03-25 10:00:00|7264.14|7264.14|7273.72|7273.72|7273.72|7273.72|7263.96|7263.96|0
1616666700000|2021-03-25 10:05:00|7277.32|7277.32|7279.97|7279.97|7283.21|7283.21|7277.32|7277.32|0
1616667000000|2021-03-25 10:10:00|7281.77|7281.77|7277.99|7277.99|7284.12|7284.12|7277.81|7277.81|0
1616667300000|2021-03-25 10:15:00|7274.39|7274.39|7264.67|7264.67|7276.73|7276.73|7264.67|7264.67|0
1616667600000|2021-03-25 10:20:00|7264.85|7264.85|7271.8|7271.8|7277.73|7277.73|7264.85|7264.85|0
1616667900000|2021-03-25 10:25:00|7271.99|7271.99|7265.09|7265.09|7271.99|7271.99|7265.09|7265.09|0
1616668200000|2021-03-25 10:30:00|7263.29|7263.29|7256.36|7256.36|7263.66|7263.66|7255.87|7255.87|0
1616668500000|2021-03-25 10:35:00|7256.85|7256.85|7259.78|7259.78|7260.33|7260.33|7256.18|7256.18|0
1616668800000|2021-03-25 10:40:00|7257.98|7257.98|7248.94|7248.94|7259.78|7259.78|7248.76|7248.76|0
1616669100000|2021-03-25 10:45:00|7249.17|7249.17|7256.55|7256.55|7256.55|7256.55|7247.37|7247.37|0
1616669400000|2021-03-25 10:50:00|7258.35|7258.35|7265.81|7265.81|7267.98|7267.98|7258.35|7258.35|0
1616669700000|2021-03-25 10:55:00|7266.18|7266.18|7278.89|7278.89|7278.89|7278.89|7266.18|7266.18|0
1616670000000|2021-03-25 11:00:00|7282.49|7282.49|7266.85|7266.85|7282.49|7282.49|7264.68|7264.68|0
1616670300000|2021-03-25 11:05:00|7266.48|7266.48|7268.33|7268.33|7273.32|7273.32|7266.48|7266.48|0
1616670600000|2021-03-25 11:10:00|7267.7|7267.7|7269.68|7269.68|7269.68|7269.68|7264.28|7264.28|0
1616670900000|2021-03-25 11:15:00|7269.9|7269.9|7264.91|7264.91|7271.7|7271.7|7264.51|7264.51|0
1616671200000|2021-03-25 11:20:00|7264.73|7264.73|7254.57|7254.57|7266.71|7266.71|7253.94|7253.94|0
1616671500000|2021-03-25 11:25:00|7250.97|7250.97|7248.13|7248.13|7257.32|7257.32|7248.13|7248.13|0
1616671800000|2021-03-25 11:30:00|7246.33|7246.33|7237.65|7237.65|7246.33|7246.33|7233.43|7233.43|0
1616672100000|2021-03-25 11:35:00|7237.16|7237.16|7216.03|7216.03|7237.16|7237.16|7216.03|7216.03|0
1616672400000|2021-03-25 11:40:00|7215.72|7215.72|7205.17|7205.17|7217.22|7217.22|7205.17|7205.17|0
1616672700000|2021-03-25 11:45:00|7201.57|7201.57|7208.68|7208.68|7212.36|7212.36|7201.57|7201.57|0
1616673000000|2021-03-25 11:50:00|7208.85|7208.85|7202.03|7202.03|7210.65|7210.65|7193.92|7193.92|0
1616673300000|2021-03-25 11:55:00|7202.21|7202.21|7211.74|7211.74|7213.54|7213.54|7202.21|7202.21|0
1616673600000|2021-03-25 12:00:00|7213.54|7213.54|7212.65|7212.65|7214.44|7214.44|7205.41|7205.41|0
1616673900000|2021-03-25 12:05:00|7210.85|7210.85|7213.41|7213.41|7213.41|7213.41|7208.73|7208.73|0
1616674200000|2021-03-25 12:10:00|7213.23|7213.23|7205.18|7205.18|7216.83|7216.83|7205.18|7205.18|0
1616674500000|2021-03-25 12:15:00|7205|7205|7208.92|7208.92|7210.54|7210.54|7205|7205|0
1616674800000|2021-03-25 12:20:00|7212.52|7212.52|7214.68|7214.68|7214.68|7214.68|7210.54|7210.54|0
1616675100000|2021-03-25 12:25:00|7214.5|7214.5|7213.73|7213.73|7214.68|7214.68|7211.75|7211.75|0
1616675400000|2021-03-25 12:30:00|7211.93|7211.93|7221.42|7221.42|7223.22|7223.22|7211.93|7211.93|0
1616675700000|2021-03-25 12:35:00|7221.6|7221.6|7207.53|7207.53|7221.6|7221.6|7207.53|7207.53|0
1616676000000|2021-03-25 12:40:00|7205.73|7205.73|7186.35|7186.35|7205.73|7205.73|7186.35|7186.35|0
1616676300000|2021-03-25 12:45:00|7184.55|7184.55|7200.93|7200.93|7201.24|7201.24|7184.55|7184.55|0
1616676600000|2021-03-25 12:50:00|7202.73|7202.73|7206.32|7206.32|7206.32|7206.32|7197.51|7197.51|0
1616676900000|2021-03-25 12:55:00|7200.92|7200.92|7202.95|7202.95|7202.95|7202.95|7198.94|7198.94|0
1616677200000|2021-03-25 13:00:00|7206.54|7206.54|7217.28|7217.28|7217.69|7217.69|7206.54|7206.54|0
1616677500000|2021-03-25 13:05:00|7219.08|7219.08|7203.8|7203.8|7219.08|7219.08|7203.8|7203.8|0
1616677800000|2021-03-25 13:10:00|7204.11|7204.11|7207.9|7207.9|7207.9|7207.9|7202|7202|0
1616678100000|2021-03-25 13:15:00|7209.7|7209.7|7214.78|7214.78|7216.58|7216.58|7206.1|7206.1|0
1616678400000|2021-03-25 13:20:00|7216.58|7216.58|7228.71|7228.71|7228.71|7228.71|7216.58|7216.58|0
1616678700000|2021-03-25 13:25:00|7226.91|7226.91|7218.25|7218.25|7232.49|7232.49|7217.57|7217.57|0
1616679000000|2021-03-25 13:30:00|7216.45|7216.45|7195.93|7195.93|7226.25|7226.25|7195.93|7195.93|0
1616679300000|2021-03-25 13:35:00|7194.13|7194.13|7211.7|7211.7|7219.26|7219.26|7194.13|7194.13|0
1616679600000|2021-03-25 13:40:00|7218.9|7218.9|7211.39|7211.39|7222.5|7222.5|7209.59|7209.59|0
1616679900000|2021-03-25 13:45:00|7213.19|7213.19|7224.61|7224.61|7226.91|7226.91|7213.19|7213.19|0
1616680200000|2021-03-25 13:50:00|7226.41|7226.41|7204.59|7204.59|7226.41|7226.41|7204.59|7204.59|0
1616680500000|2021-03-25 13:55:00|7202.79|7202.79|7209.99|7209.99|7209.99|7209.99|7195.59|7195.59|0
1616680800000|2021-03-25 14:00:00|7208.19|7208.19|7217.23|7217.23|7219.03|7219.03|7206.39|7206.39|0
1616681100000|2021-03-25 14:05:00|7215.43|7215.43|7217.01|7217.01|7217.6|7217.6|7210.09|7210.09|0
1616681400000|2021-03-25 14:10:00|7215.21|7215.21|7213.64|7213.64|7217.77|7217.77|7210.35|7210.35|0
1616681700000|2021-03-25 14:15:00|7211.84|7211.84|7198.72|7198.72|7211.84|7211.84|7196.92|7196.92|0
1616682000000|2021-03-25 14:20:00|7200.52|7200.52|7212.99|7212.99|7216.59|7216.59|7200.52|7200.52|0
1616682300000|2021-03-25 14:25:00|7212.68|7212.68|7215.13|7215.13|7222.32|7222.32|7212.68|7212.68|0
1616682600000|2021-03-25 14:30:00|7215.35|7215.35|7224.85|7224.85|7226.65|7226.65|7215.35|7215.35|0
1616682900000|2021-03-25 14:35:00|7223.05|7223.05|7221.84|7221.84|7226.26|7226.26|7217.08|7217.08|0
1616683200000|2021-03-25 14:40:00|7220.04|7220.04|7208.04|7208.04|7220.04|7220.04|7206.06|7206.06|0
1616683500000|2021-03-25 14:45:00|7209.84|7209.84|7204.25|7204.25|7215.24|7215.24|7203.63|7203.63|0
1616683800000|2021-03-25 14:50:00|7204.08|7204.08|7197.29|7197.29|7207.53|7207.53|7197.29|7197.29|0
1616684100000|2021-03-25 14:55:00|7197.11|7197.11|7224.12|7224.12|7224.67|7224.67|7193.63|7193.63|0
1616684400000|2021-03-25 15:00:00|7227.72|7227.72|7202.12|7202.12|7227.72|7227.72|7201.67|7201.67|0
1616684700000|2021-03-25 15:05:00|7200.32|7200.32|7208.24|7208.24|7210.22|7210.22|7191.2|7191.2|0
1616685000000|2021-03-25 15:10:00|7208.43|7208.43|7218.68|7218.68|7227.48|7227.48|7207.88|7207.88|0
1616685300000|2021-03-25 15:15:00|7220.48|7220.48|7227.68|7227.68|7227.68|7227.68|7220.48|7220.48|0
1616685600000|2021-03-25 15:20:00|7224.08|7224.08|7243.24|7243.24|7243.24|7243.24|7224.08|7224.08|0
1616685900000|2021-03-25 15:25:00|7239.64|7239.64|7250.04|7250.04|7256.6|7256.6|7237.61|7237.61|0
1616686200000|2021-03-25 15:30:00|7249.67|7249.67|7247.74|7247.74|7252.32|7252.32|7238.07|7238.07|0
1616686500000|2021-03-25 15:35:00|7251.33|7251.33|7259.84|7259.84|7259.84|7259.84|7249.31|7249.31|0
1616686800000|2021-03-25 15:40:00|7260.02|7260.02|7255.93|7255.93|7260.02|7260.02|7253.77|7253.77|0
1616687100000|2021-03-25 15:45:00|7256.3|7256.3|7261.63|7261.63|7262.32|7262.32|7252.33|7252.33|0
1616687400000|2021-03-25 15:50:00|7261.45|7261.45|7264.86|7264.86|7266.66|7266.66|7259.65|7259.65|0
1616687700000|2021-03-25 15:55:00|7272.06|7272.06|7284.92|7284.92|7285.23|7285.23|7271.33|7271.33|0
1616688000000|2021-03-25 16:00:00|7281.32|7281.32|7279.29|7279.29|7283.12|7283.12|7273.71|7273.71|0
1616688300000|2021-03-25 16:05:00|7278.79|7278.79|7282.47|7282.47|7283.74|7283.74|7278.34|7278.34|0
1616688600000|2021-03-25 16:10:00|7278.88|7278.88|7269.69|7269.69|7278.88|7278.88|7269.57|7269.57|0
1616688900000|2021-03-25 16:15:00|7269.46|7269.46|7287.49|7287.49|7287.49|7287.49|7269.46|7269.46|0
1616689200000|2021-03-25 16:20:00|7283.89|7283.89|7281.29|7281.29|7286.59|7286.59|7278.19|7278.19|0
1616689500000|2021-03-25 16:25:00|7283.09|7283.09|7297.17|7297.17|7297.17|7297.17|7281.65|7281.65|0
1616746500000|2021-03-26 08:15:00|7352.2|7352.2|7374.78|7374.78|7388.18|7388.18|7352.2|7352.2|0
1616746800000|2021-03-26 08:20:00|7372.99|7372.99|7381.62|7381.62|7387.02|7387.02|7369.16|7369.16|0
1616747100000|2021-03-26 08:25:00|7388.82|7388.82|7391.02|7391.02|7391.02|7391.02|7380.64|7380.64|0
1616747400000|2021-03-26 08:30:00|7392.82|7392.82|7391.38|7391.38|7403.61|7403.61|7389.22|7389.22|0
1616747700000|2021-03-26 08:35:00|7391.69|7391.69|7399.44|7399.44|7401.63|7401.63|7391.69|7391.69|0
1616748000000|2021-03-26 08:40:00|7401.24|7401.24|7392.38|7392.38|7408.79|7408.79|7390.13|7390.13|0
1616748300000|2021-03-26 08:45:00|7390.58|7390.58|7387.79|7387.79|7390.58|7390.58|7384.51|7384.51|0
1616748600000|2021-03-26 08:50:00|7385.99|7385.99|7370.84|7370.84|7385.99|7385.99|7370.52|7370.52|0
1616748900000|2021-03-26 08:55:00|7370.65|7370.65|7365.57|7365.57|7370.65|7370.65|7365.26|7365.26|0
1616749200000|2021-03-26 09:00:00|7365.75|7365.75|7377.43|7377.43|7377.43|7377.43|7363.95|7363.95|0
1616749500000|2021-03-26 09:05:00|7373.84|7373.84|7359.59|7359.59|7373.84|7373.84|7358.91|7358.91|0
1616749800000|2021-03-26 09:10:00|7359.27|7359.27|7347.75|7347.75|7359.27|7359.27|7347.75|7347.75|0
1616750100000|2021-03-26 09:15:00|7347.44|7347.44|7345.32|7345.32|7349.24|7349.24|7342.04|7342.04|0
1616750400000|2021-03-26 09:20:00|7345.64|7345.64|7355.22|7355.22|7362.42|7362.42|7345.6|7345.6|0
1616750700000|2021-03-26 09:25:00|7355.54|7355.54|7361.79|7361.79|7365.84|7365.84|7355.54|7355.54|0
1616751000000|2021-03-26 09:30:00|7358.19|7358.19|7354.15|7354.15|7358.37|7358.37|7354.15|7354.15|0
1616751300000|2021-03-26 09:35:00|7352.35|7352.35|7365.12|7365.12|7365.12|7365.12|7352.35|7352.35|0
1616751600000|2021-03-26 09:40:00|7364.76|7364.76|7370.33|7370.33|7370.51|7370.51|7353.65|7353.65|0
1616751900000|2021-03-26 09:45:00|7370.15|7370.15|7367.95|7367.95|7371.95|7371.95|7366.15|7366.15|0
1616752200000|2021-03-26 09:50:00|7369.74|7369.74|7377.03|7377.03|7377.03|7377.03|7364.43|7364.43|0
1616752500000|2021-03-26 09:55:00|7377.21|7377.21|7378.61|7378.61|7379.32|7379.32|7375.41|7375.41|0
1616752800000|2021-03-26 10:00:00|7375.01|7375.01|7364.48|7364.48|7375.24|7375.24|7364.48|7364.48|0
1616753100000|2021-03-26 10:05:00|7364.16|7364.16|7366.14|7366.14|7366.14|7366.14|7360.75|7360.75|0
1616753400000|2021-03-26 10:10:00|7364.34|7364.34|7369.38|7369.38|7369.38|7369.38|7363.39|7363.39|0
1616753700000|2021-03-26 10:15:00|7369.2|7369.2|7358|7358|7369.51|7369.51|7358|7358|0
1616754000000|2021-03-26 10:20:00|7359.8|7359.8|7366.73|7366.73|7366.73|7366.73|7356.74|7356.74|0
1616754300000|2021-03-26 10:25:00|7368.52|7368.52|7372.89|7372.89|7375|7375|7365.38|7365.38|0
1616754600000|2021-03-26 10:30:00|7374.69|7374.69|7389.93|7389.93|7389.93|7389.93|7374.69|7374.69|0
1616754900000|2021-03-26 10:35:00|7388.13|7388.13|7389.26|7389.26|7392.22|7392.22|7383.87|7383.87|0
1616755200000|2021-03-26 10:40:00|7387.46|7387.46|7384.18|7384.18|7389.26|7389.26|7382.07|7382.07|0
1616755500000|2021-03-26 10:45:00|7384|7384|7394.03|7394.03|7403.74|7403.74|7383.78|7383.78|0
1616755800000|2021-03-26 10:50:00|7395.83|7395.83|7399.33|7399.33|7399.33|7399.33|7388.28|7388.28|0
1616756100000|2021-03-26 10:55:00|7397.54|7397.54|7405.72|7405.72|7405.72|7405.72|7388.86|7388.86|0
1616756400000|2021-03-26 11:00:00|7407.51|7407.51|7419.51|7419.51|7420.14|7420.14|7406.48|7406.48|0
1616756700000|2021-03-26 11:05:00|7421.31|7421.31|7422.71|7422.71|7431.7|7431.7|7417.54|7417.54|0
1616757000000|2021-03-26 11:10:00|7426.31|7426.31|7415.25|7415.25|7426.31|7426.31|7415.25|7415.25|0
1616757300000|2021-03-26 11:15:00|7413.45|7413.45|7409.62|7409.62|7413.45|7413.45|7402.43|7402.43|0
1616757600000|2021-03-26 11:20:00|7411.42|7411.42|7403.24|7403.24|7411.42|7411.42|7399.47|7399.47|0
1616757900000|2021-03-26 11:25:00|7405.04|7405.04|7402.93|7402.93|7410.67|7410.67|7401.67|7401.67|0
1616758200000|2021-03-26 11:30:00|7401.13|7401.13|7395.02|7395.02|7401.13|7401.13|7393.22|7393.22|0
1616758500000|2021-03-26 11:35:00|7396.82|7396.82|7399.34|7399.34|7400.1|7400.1|7396.51|7396.51|0
1616758800000|2021-03-26 11:40:00|7397.54|7397.54|7397.54|7397.54|7399.02|7399.02|7397.23|7397.23|0
1616759100000|2021-03-26 11:45:00|7399.34|7399.34|7399.65|7399.65|7399.65|7399.65|7395.83|7395.83|0
1616759400000|2021-03-26 11:50:00|7397.85|7397.85|7390.17|7390.17|7397.85|7397.85|7390.17|7390.17|0
1616759700000|2021-03-26 11:55:00|7390.39|7390.39|7403.16|7403.16|7403.16|7403.16|7390.39|7390.39|0
1616760000000|2021-03-26 12:00:00|7404.96|7404.96|7393.93|7393.93|7404.96|7404.96|7391.64|7391.64|0
1616760300000|2021-03-26 12:05:00|7393.75|7393.75|7392.32|7392.32|7393.93|7393.93|7390.33|7390.33|0
1616760600000|2021-03-26 12:10:00|7392.09|7392.09|7385.08|7385.08|7392.77|7392.77|7385.08|7385.08|0
1616760900000|2021-03-26 12:15:00|7386.88|7386.88|7383.14|7383.14|7386.88|7386.88|7382.34|7382.34|0
1616761200000|2021-03-26 12:20:00|7383.33|7383.33|7390.89|7390.89|7391.44|7391.44|7382.08|7382.08|0
1616761500000|2021-03-26 12:25:00|7389.09|7389.09|7377.44|7377.44|7389.09|7389.09|7377.44|7377.44|0
1616761800000|2021-03-26 12:30:00|7373.85|7373.85|7375.05|7375.05|7375.6|7375.6|7369.65|7369.65|0
1616762100000|2021-03-26 12:35:00|7374.87|7374.87|7379.95|7379.95|7380.32|7380.32|7374.68|7374.68|0
1616762400000|2021-03-26 12:40:00|7374.56|7374.56|7374.45|7374.45|7376.6|7376.6|7370.71|7370.71|0
1616762700000|2021-03-26 12:45:00|7379.84|7379.84|7373.84|7373.84|7380.93|7380.93|7373.84|7373.84|0
1616763000000|2021-03-26 12:50:00|7374.02|7374.02|7366.91|7366.91|7374.02|7374.02|7364.47|7364.47|0
1616763300000|2021-03-26 12:55:00|7367.45|7367.45|7370.55|7370.55|7374.46|7374.46|7367.45|7367.45|0
1616763600000|2021-03-26 13:00:00|7370.87|7370.87|7365.87|7365.87|7374.29|7374.29|7364.07|7364.07|0
1616763900000|2021-03-26 13:05:00|7362.27|7362.27|7361.42|7361.42|7367.99|7367.99|7360.48|7360.48|0
1616764200000|2021-03-26 13:10:00|7361.23|7361.23|7369.32|7369.32|7369.32|7369.32|7359.44|7359.44|0
1616764500000|2021-03-26 13:15:00|7365.73|7365.73|7369.11|7369.11|7369.11|7369.11|7363.07|7363.07|0
1616764800000|2021-03-26 13:20:00|7370.91|7370.91|7368.16|7368.16|7370.91|7370.91|7364.57|7364.57|0
1616765100000|2021-03-26 13:25:00|7373.56|7373.56|7392.91|7392.91|7392.91|7392.91|7373.56|7373.56|0
1616765400000|2021-03-26 13:30:00|7387.52|7387.52|7377.58|7377.58|7398.99|7398.99|7374.12|7374.12|0
1616765700000|2021-03-26 13:35:00|7373.98|7373.98|7371.36|7371.36|7376.19|7376.19|7364.09|7364.09|0
1616766000000|2021-03-26 13:40:00|7371.85|7371.85|7367.08|7367.08|7375.94|7375.94|7363.17|7363.17|0
1616766300000|2021-03-26 13:45:00|7368.88|7368.88|7367.63|7367.63|7369.42|7369.42|7360.07|7360.07|0
1616766600000|2021-03-26 13:50:00|7371.23|7371.23|7366.45|7366.45|7374.83|7374.83|7360.38|7360.38|0
1616766900000|2021-03-26 13:55:00|7364.65|7364.65|7382.44|7382.44|7383.38|7383.38|7364.65|7364.65|0
1616767200000|2021-03-26 14:00:00|7384.24|7384.24|7384.14|7384.14|7388.64|7388.64|7377.84|7377.84|0
1616767500000|2021-03-26 14:05:00|7387.73|7387.73|7367.77|7367.77|7388.19|7388.19|7367.77|7367.77|0
1616767800000|2021-03-26 14:10:00|7365.97|7365.97|7386.71|7386.71|7388.51|7388.51|7365.97|7365.97|0
1616768100000|2021-03-26 14:15:00|7386.89|7386.89|7396.07|7396.07|7399.04|7399.04|7383.11|7383.11|0
1616768400000|2021-03-26 14:20:00|7401.47|7401.47|7399.58|7399.58|7401.5|7401.5|7394|7394|0
1616768700000|2021-03-26 14:25:00|7399.81|7399.81|7392.52|7392.52|7401.48|7401.48|7387.61|7387.61|0
1616769000000|2021-03-26 14:30:00|7390.72|7390.72|7392.79|7392.79|7395.89|7395.89|7384.52|7384.52|0
1616769300000|2021-03-26 14:35:00|7390.99|7390.99|7396.77|7396.77|7396.77|7396.77|7388.61|7388.61|0
1616769600000|2021-03-26 14:40:00|7398.57|7398.57|7394.64|7394.64|7401.55|7401.55|7390.14|7390.14|0
1616769900000|2021-03-26 14:45:00|7394.82|7394.82|7379.18|7379.18|7394.82|7394.82|7377.01|7377.01|0
1616770200000|2021-03-26 14:50:00|7378.81|7378.81|7377.42|7377.42|7382.9|7382.9|7374|7374|0
1616770500000|2021-03-26 14:55:00|7379.22|7379.22|7394.17|7394.17|7394.17|7394.17|7376.62|7376.62|0
1616770800000|2021-03-26 15:00:00|7392.37|7392.37|7371.47|7371.47|7392.37|7392.37|7371.47|7371.47|0
1616771100000|2021-03-26 15:05:00|7375.06|7375.06|7369.04|7369.04|7375.06|7375.06|7364.28|7364.28|0
1616771400000|2021-03-26 15:10:00|7365.45|7365.45|7356.36|7356.36|7365.45|7365.45|7356|7356|0
1616771700000|2021-03-26 15:15:00|7354.56|7354.56|7353.66|7353.66|7358.35|7358.35|7350.56|7350.56|0
1616772000000|2021-03-26 15:20:00|7351.87|7351.87|7353.05|7353.05|7354.85|7354.85|7345.99|7345.99|0
1616772300000|2021-03-26 15:25:00|7353.36|7353.36|7366.36|7366.36|7366.36|7366.36|7351.88|7351.88|0
1616772600000|2021-03-26 15:30:00|7366.82|7366.82|7374.09|7374.09|7375.89|7375.89|7363.03|7363.03|0
1616772900000|2021-03-26 15:35:00|7372.29|7372.29|7370.27|7370.27|7376.48|7376.48|7368.79|7368.79|0
1616773200000|2021-03-26 15:40:00|7370.45|7370.45|7375.76|7375.76|7378.86|7378.86|7370.41|7370.41|0
1616773500000|2021-03-26 15:45:00|7373.96|7373.96|7375.53|7375.53|7375.76|7375.76|7371.93|7371.93|0
1616773800000|2021-03-26 15:50:00|7377.33|7377.33|7370.09|7370.09|7378.77|7378.77|7369.91|7369.91|0
1616774100000|2021-03-26 15:55:00|7371.89|7371.89|7380.33|7380.33|7385.73|7385.73|7371.89|7371.89|0
1616774400000|2021-03-26 16:00:00|7378.53|7378.53|7387.93|7387.93|7391.76|7391.76|7378.53|7378.53|0
1616774700000|2021-03-26 16:05:00|7387.62|7387.62|7393.12|7393.12|7394.92|7394.92|7384.62|7384.62|0
1616775000000|2021-03-26 16:10:00|7394.92|7394.92|7398.78|7398.78|7402.43|7402.43|7393.8|7393.8|0
1616775300000|2021-03-26 16:15:00|7399.28|7399.28|7390.05|7390.05|7399.28|7399.28|7389.74|7389.74|0
1616775600000|2021-03-26 16:20:00|7389.74|7389.74|7390.45|7390.45|7394.41|7394.41|7387.94|7387.94|0
1616775900000|2021-03-26 16:25:00|7390.22|7390.22|7393.76|7393.76|7399.98|7399.98|7386.63|7386.63|0
1617002100000|2021-03-29 07:15:00|7457.31|7457.31|7444.27|7444.27|7459.11|7459.11|7437.45|7437.45|0
1617002400000|2021-03-29 07:20:00|7445.21|7445.21|7431.72|7431.72|7450.61|7450.61|7431.72|7431.72|0
1617002700000|2021-03-29 07:25:00|7429.92|7429.92|7427.14|7427.14|7429.92|7429.92|7419.94|7419.94|0
1617003000000|2021-03-29 07:30:00|7428.94|7428.94|7415.6|7415.6|7429.56|7429.56|7415.6|7415.6|0
1617003300000|2021-03-29 07:35:00|7412|7412|7401.85|7401.85|7412|7412|7401.85|7401.85|0
1617003600000|2021-03-29 07:40:00|7403.65|7403.65|7394.12|7394.12|7404.38|7404.38|7390.17|7390.17|0
1617003900000|2021-03-29 07:45:00|7390.52|7390.52|7399.74|7399.74|7399.74|7399.74|7384.57|7384.57|0
1617004200000|2021-03-29 07:50:00|7396.14|7396.14|7395.45|7395.45|7399.43|7399.43|7391.55|7391.55|0
1617004500000|2021-03-29 07:55:00|7393.65|7393.65|7381.56|7381.56|7393.65|7393.65|7379.76|7379.76|0
1617004800000|2021-03-29 08:00:00|7386.96|7386.96|7385.16|7385.16|7390.55|7390.55|7381.56|7381.56|0
1617005100000|2021-03-29 08:05:00|7381.56|7381.56|7371.44|7371.44|7381.56|7381.56|7371.44|7371.44|0
1617005400000|2021-03-29 08:10:00|7367.84|7367.84|7372.61|7372.61|7376.52|7376.52|7367.84|7367.84|0
1617005700000|2021-03-29 08:15:00|7367.21|7367.21|7361.82|7361.82|7370.81|7370.81|7361.82|7361.82|0
1617006000000|2021-03-29 08:20:00|7361.45|7361.45|7368.02|7368.02|7368.02|7368.02|7355.74|7355.74|0
1617006300000|2021-03-29 08:25:00|7367.7|7367.7|7354.12|7354.12|7367.7|7367.7|7354.12|7354.12|0
1617006600000|2021-03-29 08:30:00|7353.63|7353.63|7357.08|7357.08|7360.68|7360.68|7349.26|7349.26|0
1617006900000|2021-03-29 08:35:00|7349.89|7349.89|7341.65|7341.65|7352|7352|7337.74|7337.74|0
1617007200000|2021-03-29 08:40:00|7345.25|7345.25|7344.85|7344.85|7346.65|7346.65|7342.87|7342.87|0
1617007500000|2021-03-29 08:45:00|7346.65|7346.65|7341.39|7341.39|7347.47|7347.47|7336.85|7336.85|0
1617007800000|2021-03-29 08:50:00|7340.86|7340.86|7348.01|7348.01|7348.01|7348.01|7340.86|7340.86|0
1617008100000|2021-03-29 08:55:00|7348.18|7348.18|7342.47|7342.47|7348.18|7348.18|7338.7|7338.7|0
1617008400000|2021-03-29 09:00:00|7344.27|7344.27|7351.65|7351.65|7351.65|7351.65|7343.96|7343.96|0
1617008700000|2021-03-29 09:05:00|7351.42|7351.42|7356.74|7356.74|7356.74|7356.74|7347.69|7347.69|0
1617009000000|2021-03-29 09:10:00|7357.11|7357.11|7361.35|7361.35|7363.96|7363.96|7351.43|7351.43|0
1617009300000|2021-03-29 09:15:00|7359.55|7359.55|7368.68|7368.68|7368.68|7368.68|7359.55|7359.55|0
1617009600000|2021-03-29 09:20:00|7372.28|7372.28|7365.98|7365.98|7372.28|7372.28|7363.29|7363.29|0
1617009900000|2021-03-29 09:25:00|7367.78|7367.78|7360.23|7360.23|7368.86|7368.86|7360.23|7360.23|0
1617010200000|2021-03-29 09:30:00|7358.43|7358.43|7361.81|7361.81|7361.81|7361.81|7358.21|7358.21|0
1617010500000|2021-03-29 09:35:00|7361.98|7361.98|7369.25|7369.25|7369.25|7369.25|7360.54|7360.54|0
1617010800000|2021-03-29 09:40:00|7367.45|7367.45|7362.24|7362.24|7367.45|7367.45|7360.26|7360.26|0
1617011100000|2021-03-29 09:45:00|7362.61|7362.61|7357.21|7357.21|7366.03|7366.03|7357.03|7357.03|0
1617011400000|2021-03-29 09:50:00|7356.53|7356.53|7371.68|7371.68|7371.68|7371.68|7355.19|7355.19|0
1617011700000|2021-03-29 09:55:00|7371.86|7371.86|7370.65|7370.65|7377.57|7377.57|7370.65|7370.65|0
1617012000000|2021-03-29 10:00:00|7368.85|7368.85|7366.2|7366.2|7369.48|7369.48|7365.57|7365.57|0
1617012300000|2021-03-29 10:05:00|7365.74|7365.74|7374.32|7374.32|7374.78|7374.78|7365.74|7365.74|0
1617012600000|2021-03-29 10:10:00|7376.12|7376.12|7379.68|7379.68|7383.1|7383.1|7375.59|7375.59|0
1617012900000|2021-03-29 10:15:00|7381.48|7381.48|7383.59|7383.59|7387.37|7387.37|7381.48|7381.48|0
1617013200000|2021-03-29 10:20:00|7383.28|7383.28|7384.58|7384.58|7384.58|7384.58|7379.68|7379.68|0
1617013500000|2021-03-29 10:25:00|7384.41|7384.41|7387.65|7387.65|7387.65|7387.65|7382.08|7382.08|0
1617013800000|2021-03-29 10:30:00|7387.96|7387.96|7387.6|7387.6|7389.05|7389.05|7385.27|7385.27|0
1617014100000|2021-03-29 10:35:00|7389.4|7389.4|7385.03|7385.03|7389.4|7389.4|7385.03|7385.03|0
1617014400000|2021-03-29 10:40:00|7388.63|7388.63|7394.97|7394.97|7396.77|7396.77|7388.63|7388.63|0
1617014700000|2021-03-29 10:45:00|7395.2|7395.2|7390.43|7390.43|7397|7397|7390.12|7390.12|0
1617015000000|2021-03-29 10:50:00|7395.83|7395.83|7399.74|7399.74|7401.54|7401.54|7395.83|7395.83|0
1617015300000|2021-03-29 10:55:00|7400.1|7400.1|7387.5|7387.5|7400.1|7400.1|7387.5|7387.5|0
1617015600000|2021-03-29 11:00:00|7389.3|7389.3|7396.63|7396.63|7396.63|7396.63|7389.12|7389.12|0
1617015900000|2021-03-29 11:05:00|7400.23|7400.23|7401.47|7401.47|7401.47|7401.47|7399.36|7399.36|0
1617016200000|2021-03-29 11:10:00|7397.88|7397.88|7392.11|7392.11|7397.88|7397.88|7392.11|7392.11|0
1617016500000|2021-03-29 11:15:00|7393.91|7393.91|7392.34|7392.34|7397.07|7397.07|7392.34|7392.34|0
1617016800000|2021-03-29 11:20:00|7390.54|7390.54|7388.74|7388.74|7390.54|7390.54|7386.94|7386.94|0
1617017100000|2021-03-29 11:25:00|7388.43|7388.43|7389.74|7389.74|7390.85|7390.85|7388.43|7388.43|0
1617017400000|2021-03-29 11:30:00|7387.94|7387.94|7394.63|7394.63|7395.13|7395.13|7386.14|7386.14|0
1617017700000|2021-03-29 11:35:00|7396.42|7396.42|7392.58|7392.58|7400.02|7400.02|7392.58|7392.58|0
1617018000000|2021-03-29 11:40:00|7394.38|7394.38|7402.4|7402.4|7402.85|7402.85|7392.58|7392.58|0
1617018300000|2021-03-29 11:45:00|7402.63|7402.63|7398.89|7398.89|7402.85|7402.85|7398.89|7398.89|0
1617018600000|2021-03-29 11:50:00|7402.49|7402.49|7404.88|7404.88|7404.88|7404.88|7400.16|7400.16|0
1617018900000|2021-03-29 11:55:00|7404.57|7404.57|7399.94|7399.94|7404.57|7404.57|7399.85|7399.85|0
1617019200000|2021-03-29 12:00:00|7399.71|7399.71|7409.33|7409.33|7411.13|7411.13|7397.91|7397.91|0
1617019500000|2021-03-29 12:05:00|7411.13|7411.13|7413.07|7413.07|7413.07|7413.07|7407.36|7407.36|0
1617019800000|2021-03-29 12:10:00|7409.47|7409.47|7413.3|7413.3|7415.1|7415.1|7409.47|7409.47|0
1617020100000|2021-03-29 12:15:00|7415.1|7415.1|7413.8|7413.8|7417.4|7417.4|7413.8|7413.8|0
1617020400000|2021-03-29 12:20:00|7415.6|7415.6|7412|7412|7415.6|7415.6|7408.4|7408.4|0
1617020700000|2021-03-29 12:25:00|7411.54|7411.54|7409.38|7409.38|7414.65|7414.65|7408.62|7408.62|0
1617021000000|2021-03-29 12:30:00|7407.58|7407.58|7407.77|7407.77|7407.77|7407.77|7404.17|7404.17|0
1617021300000|2021-03-29 12:35:00|7409.57|7409.57|7403.27|7403.27|7409.57|7409.57|7401.48|7401.48|0
1617021600000|2021-03-29 12:40:00|7399.68|7399.68|7401.11|7401.11|7403.04|7403.04|7399.09|7399.09|0
1617021900000|2021-03-29 12:45:00|7399.31|7399.31|7399.86|7399.86|7404.71|7404.71|7399.31|7399.31|0
1617022200000|2021-03-29 12:50:00|7401.66|7401.66|7399.86|7399.86|7403.14|7403.14|7399.54|7399.54|0
1617022500000|2021-03-29 12:55:00|7401.66|7401.66|7401.07|7401.07|7405.25|7405.25|7399.27|7399.27|0
1617022800000|2021-03-29 13:00:00|7404.67|7404.67|7402.69|7402.69|7406.29|7406.29|7402.69|7402.69|0
1617023100000|2021-03-29 13:05:00|7404.49|7404.49|7402.82|7402.82|7408.71|7408.71|7402.82|7402.82|0
1617023400000|2021-03-29 13:10:00|7403|7403|7402.08|7402.08|7403|7403|7398.48|7398.48|0
1617023700000|2021-03-29 13:15:00|7401.85|7401.85|7393.94|7393.94|7402.57|7402.57|7391.46|7391.46|0
1617024000000|2021-03-29 13:20:00|7395.74|7395.74|7394.5|7394.5|7399.72|7399.72|7394.32|7394.32|0
1617024300000|2021-03-29 13:25:00|7392.7|7392.7|7393.06|7393.06|7395.13|7395.13|7392.7|7392.7|0
1617024600000|2021-03-29 13:30:00|7394.85|7394.85|7418.83|7418.83|7418.96|7418.96|7394.85|7394.85|0
1617024900000|2021-03-29 13:35:00|7419.01|7419.01|7421.45|7421.45|7423.25|7423.25|7413.57|7413.57|0
1617025200000|2021-03-29 13:40:00|7425.05|7425.05|7435.49|7435.49|7444.03|7444.03|7423.75|7423.75|0
1617025500000|2021-03-29 13:45:00|7433.69|7433.69|7438.04|7438.04|7444.48|7444.48|7431.89|7431.89|0
1617025800000|2021-03-29 13:50:00|7439.84|7439.84|7445.06|7445.06|7445.42|7445.42|7438.04|7438.04|0
1617026100000|2021-03-29 13:55:00|7443.26|7443.26|7451.26|7451.26|7451.26|7451.26|7441.46|7441.46|0
1617026400000|2021-03-29 14:00:00|7447.66|7447.66|7459.12|7459.12|7463.21|7463.21|7443.66|7443.66|0
1617026700000|2021-03-29 14:05:00|7457.32|7457.32|7460.33|7460.33|7461.24|7461.24|7451.53|7451.53|0
1617027000000|2021-03-29 14:10:00|7458.53|7458.53|7456.39|7456.39|7463.93|7463.93|7455.11|7455.11|0
1617027300000|2021-03-29 14:15:00|7458.19|7458.19|7456.65|7456.65|7458.82|7458.82|7450.49|7450.49|0
1617027600000|2021-03-29 14:20:00|7456.16|7456.16|7451.25|7451.25|7457.96|7457.96|7447.57|7447.57|0
1617027900000|2021-03-29 14:25:00|7450.8|7450.8|7445.06|7445.06|7454.86|7454.86|7443.44|7443.44|0
1617028200000|2021-03-29 14:30:00|7445.37|7445.37|7435.18|7435.18|7452.57|7452.57|7435.18|7435.18|0
1617028500000|2021-03-29 14:35:00|7435|7435|7439.53|7439.53|7446.1|7446.1|7433.2|7433.2|0
1617028800000|2021-03-29 14:40:00|7439.35|7439.35|7430.08|7430.08|7441.38|7441.38|7430.08|7430.08|0
1617029100000|2021-03-29 14:45:00|7430.31|7430.31|7422|7422|7435.71|7435.71|7420.2|7420.2|0
1617029400000|2021-03-29 14:50:00|7422.23|7422.23|7426.81|7426.81|7433.02|7433.02|7422.23|7422.23|0
1617029700000|2021-03-29 14:55:00|7425.82|7425.82|7420.49|7420.49|7427.62|7427.62|7417.35|7417.35|0
1617030000000|2021-03-29 15:00:00|7420.72|7420.72|7428.95|7428.95|7428.95|7428.95|7420.72|7420.72|0
1617030300000|2021-03-29 15:05:00|7427.15|7427.15|7415.68|7415.68|7427.15|7427.15|7415.68|7415.68|0
1617030600000|2021-03-29 15:10:00|7416.03|7416.03|7414.86|7414.86|7418.56|7418.56|7412.8|7412.8|0
1617030900000|2021-03-29 15:15:00|7414.69|7414.69|7418.19|7418.19|7418.19|7418.19|7413.43|7413.43|0
1617031200000|2021-03-29 15:20:00|7417.88|7417.88|7412.44|7412.44|7418.51|7418.51|7410.64|7410.64|0
1617031500000|2021-03-29 15:25:00|7412.12|7412.12|7420.85|7420.85|7426.74|7426.74|7412.12|7412.12|0
1617088500000|2021-03-30 07:15:00|7483.14|7483.14|7471.34|7471.34|7486.23|7486.23|7471.34|7471.34|0
1617088800000|2021-03-30 07:20:00|7469.54|7469.54|7464.15|7464.15|7469.54|7469.54|7460.55|7460.55|0
1617089100000|2021-03-30 07:25:00|7460.55|7460.55|7464.13|7464.13|7470.04|7470.04|7460.55|7460.55|0
1617089400000|2021-03-30 07:30:00|7465.93|7465.93|7476.99|7476.99|7478.97|7478.97|7465.93|7465.93|0
1617089700000|2021-03-30 07:35:00|7475.19|7475.19|7461.3|7461.3|7475.19|7475.19|7458.02|7458.02|0
1617090000000|2021-03-30 07:40:00|7464.9|7464.9|7469.8|7469.8|7479.29|7479.29|7464.9|7464.9|0
1617090300000|2021-03-30 07:45:00|7468.89|7468.89|7471.09|7471.09|7474.46|7474.46|7468.61|7468.61|0
1617090600000|2021-03-30 07:50:00|7469.29|7469.29|7476.53|7476.53|7480.13|7480.13|7467.49|7467.49|0
1617090900000|2021-03-30 07:55:00|7478.33|7478.33|7468.84|7468.84|7478.33|7478.33|7466.69|7466.69|0
1617091200000|2021-03-30 08:00:00|7467.04|7467.04|7465.65|7465.65|7468.84|7468.84|7460.61|7460.61|0
1617091500000|2021-03-30 08:05:00|7465.83|7465.83|7457.36|7457.36|7465.83|7465.83|7457.36|7457.36|0
1617091800000|2021-03-30 08:10:00|7455.56|7455.56|7433.49|7433.49|7457.36|7457.36|7433.49|7433.49|0
1617092100000|2021-03-30 08:15:00|7431.69|7431.69|7440|7440|7444.28|7444.28|7431.69|7431.69|0
1617092400000|2021-03-30 08:20:00|7438.2|7438.2|7435.14|7435.14|7438.2|7438.2|7431.54|7431.54|0
1617092700000|2021-03-30 08:25:00|7433.34|7433.34|7449.76|7449.76|7449.76|7449.76|7431.23|7431.23|0
1617093000000|2021-03-30 08:30:00|7447.96|7447.96|7436.95|7436.95|7448.28|7448.28|7436.95|7436.95|0
1617093300000|2021-03-30 08:35:00|7435.15|7435.15|7434.65|7434.65|7435.15|7435.15|7431.24|7431.24|0
1617093600000|2021-03-30 08:40:00|7434.02|7434.02|7428.8|7428.8|7434.2|7434.2|7428.8|7428.8|0
1617093900000|2021-03-30 08:45:00|7429.3|7429.3|7428.88|7428.88|7430.91|7430.91|7426.19|7426.19|0
1617094200000|2021-03-30 08:50:00|7428.57|7428.57|7428.65|7428.65|7428.88|7428.88|7428.07|7428.07|0
1617094500000|2021-03-30 08:55:00|7421.46|7421.46|7420.1|7420.1|7423.26|7423.26|7417.68|7417.68|0
1617094800000|2021-03-30 09:00:00|7416.5|7416.5|7410.7|7410.7|7418.25|7418.25|7410.7|7410.7|0
1617095100000|2021-03-30 09:05:00|7408.9|7408.9|7403.82|7403.82|7408.9|7408.9|7403.82|7403.82|0
1617095400000|2021-03-30 09:10:00|7409.22|7409.22|7421|7421|7426.4|7426.4|7407.42|7407.42|0
1617095700000|2021-03-30 09:15:00|7419.21|7419.21|7417.72|7417.72|7422.8|7422.8|7415.29|7415.29|0
1617096000000|2021-03-30 09:20:00|7423.12|7423.12|7428.51|7428.51|7430.31|7430.31|7423.12|7423.12|0
1617096300000|2021-03-30 09:25:00|7432.11|7432.11|7429.22|7429.22|7432.11|7432.11|7427.25|7427.25|0
1617096600000|2021-03-30 09:30:00|7429.68|7429.68|7429.73|7429.73|7429.73|7429.73|7425.9|7425.9|0
1617096900000|2021-03-30 09:35:00|7431.53|7431.53|7435.4|7435.4|7437.38|7437.38|7431.53|7431.53|0
1617097200000|2021-03-30 09:40:00|7435.72|7435.72|7428.89|7428.89|7435.72|7435.72|7428.52|7428.52|0
1617097500000|2021-03-30 09:45:00|7429.24|7429.24|7425.96|7425.96|7431.36|7431.36|7425.96|7425.96|0
1617097800000|2021-03-30 09:50:00|7427.76|7427.76|7425.72|7425.72|7429.91|7429.91|7425.72|7425.72|0
1617098100000|2021-03-30 09:55:00|7423.92|7423.92|7425.9|7425.9|7426.72|7426.72|7423.92|7423.92|0
1617098400000|2021-03-30 10:00:00|7422.31|7422.31|7421.32|7421.32|7424.11|7424.11|7420.51|7420.51|0
1617098700000|2021-03-30 10:05:00|7423.12|7423.12|7438.45|7438.45|7438.45|7438.45|7421.32|7421.32|0
1617099000000|2021-03-30 10:10:00|7437.82|7437.82|7437.47|7437.47|7441.07|7441.07|7435.67|7435.67|0
1617099300000|2021-03-30 10:15:00|7435.67|7435.67|7435.67|7435.67|7435.67|7435.67|7433.87|7433.87|0
1617099600000|2021-03-30 10:20:00|7435.35|7435.35|7438.64|7438.64|7438.64|7438.64|7435.04|7435.04|0
1617099900000|2021-03-30 10:25:00|7436.84|7436.84|7432.57|7432.57|7436.84|7436.84|7432.57|7432.57|0
1617100200000|2021-03-30 10:30:00|7433.06|7433.06|7435.85|7435.85|7437.15|7437.15|7433.06|7433.06|0
1617100500000|2021-03-30 10:35:00|7432.25|7432.25|7434.68|7434.68|7434.68|7434.68|7432.25|7432.25|0
1617100800000|2021-03-30 10:40:00|7438.28|7438.28|7429.11|7429.11|7438.28|7438.28|7429.11|7429.11|0
1617101100000|2021-03-30 10:45:00|7430.91|7430.91|7429.86|7429.86|7431.89|7431.89|7429.86|7429.86|0
1617101400000|2021-03-30 10:50:00|7431.66|7431.66|7433.82|7433.82|7433.83|7433.83|7431.66|7431.66|0
1617101700000|2021-03-30 10:55:00|7433.51|7433.51|7436.49|7436.49|7436.49|7436.49|7433.51|7433.51|0
1617102000000|2021-03-30 11:00:00|7437.47|7437.47|7432.89|7432.89|7438.45|7438.45|7431.09|7431.09|0
1617102300000|2021-03-30 11:05:00|7431.09|7431.09|7432.71|7432.71|7432.71|7432.71|7429.29|7429.29|0
1617102600000|2021-03-30 11:10:00|7432.53|7432.53|7427|7427|7433.03|7433.03|7425.2|7425.2|0
1617102900000|2021-03-30 11:15:00|7428.8|7428.8|7436.71|7436.71|7436.71|7436.71|7428.08|7428.08|0
1617103200000|2021-03-30 11:20:00|7434.91|7434.91|7434.91|7434.91|7436.71|7436.71|7433.11|7433.11|0
1617103500000|2021-03-30 11:25:00|7435.89|7435.89|7437.06|7437.06|7437.69|7437.69|7434.09|7434.09|0
1617103800000|2021-03-30 11:30:00|7435.26|7435.26|7439.04|7439.04|7440.84|7440.84|7435.26|7435.26|0
1617104100000|2021-03-30 11:35:00|7440.84|7440.84|7437.24|7437.24|7440.84|7440.84|7437.24|7437.24|0
1617104400000|2021-03-30 11:40:00|7435.44|7435.44|7440.23|7440.23|7440.23|7440.23|7435.26|7435.26|0
1617104700000|2021-03-30 11:45:00|7439.77|7439.77|7439.1|7439.1|7441.57|7441.57|7438.91|7438.91|0
1617105000000|2021-03-30 11:50:00|7439.28|7439.28|7437.03|7437.03|7439.28|7439.28|7437.03|7437.03|0
1617105300000|2021-03-30 11:55:00|7436.53|7436.53|7429.65|7429.65|7436.72|7436.72|7429.34|7429.34|0
1617105600000|2021-03-30 12:00:00|7428.97|7428.97|7425.86|7425.86|7428.97|7428.97|7425.37|7425.37|0
1617105900000|2021-03-30 12:05:00|7425.5|7425.5|7422.98|7422.98|7425.5|7425.5|7415.96|7415.96|0
1617106200000|2021-03-30 12:10:00|7421.18|7421.18|7417.4|7417.4|7421.18|7421.18|7417.4|7417.4|0
1617106500000|2021-03-30 12:15:00|7419.2|7419.2|7412.18|7412.18|7419.2|7419.2|7412.18|7412.18|0
1617106800000|2021-03-30 12:20:00|7411.96|7411.96|7408.87|7408.87|7412.88|7412.88|7408.87|7408.87|0
1617107100000|2021-03-30 12:25:00|7412.47|7412.47|7413.73|7413.73|7414.45|7414.45|7411.93|7411.93|0
1617107400000|2021-03-30 12:30:00|7410.13|7410.13|7402.31|7402.31|7410.13|7410.13|7402.31|7402.31|0
1617107700000|2021-03-30 12:35:00|7401.82|7401.82|7400.64|7400.64|7408.7|7408.7|7400.02|7400.02|0
1617108000000|2021-03-30 12:40:00|7400.46|7400.46|7403.07|7403.07|7404.55|7404.55|7400.46|7400.46|0
1617108300000|2021-03-30 12:45:00|7404.87|7404.87|7417.28|7417.28|7417.77|7417.77|7404.87|7404.87|0
1617108600000|2021-03-30 12:50:00|7417.47|7417.47|7416.08|7416.08|7419.27|7419.27|7415.67|7415.67|0
1617108900000|2021-03-30 12:55:00|7414.28|7414.28|7412.67|7412.67|7419.68|7419.68|7412.67|7412.67|0
1617109200000|2021-03-30 13:00:00|7410.87|7410.87|7410.23|7410.23|7412.84|7412.84|7408.75|7408.75|0
1617109500000|2021-03-30 13:05:00|7406.64|7406.64|7405.92|7405.92|7406.64|7406.64|7402.37|7402.37|0
1617109800000|2021-03-30 13:10:00|7406.42|7406.42|7409.06|7409.06|7409.06|7409.06|7403.68|7403.68|0
1617110100000|2021-03-30 13:15:00|7409.69|7409.69|7414.33|7414.33|7414.33|7414.33|7408.94|7408.94|0
1617110400000|2021-03-30 13:20:00|7416.13|7416.13|7414.34|7414.34|7417.93|7417.93|7409.61|7409.61|0
1617110700000|2021-03-30 13:25:00|7413.84|7413.84|7413.84|7413.84|7416.14|7416.14|7412.05|7412.05|0
1617111000000|2021-03-30 13:30:00|7414.02|7414.02|7429.44|7429.44|7432.54|7432.54|7414.02|7414.02|0
1617111300000|2021-03-30 13:35:00|7428.95|7428.95|7415.94|7415.94|7428.95|7428.95|7415.94|7415.94|0
1617111600000|2021-03-30 13:40:00|7417.74|7417.74|7420.54|7420.54|7420.54|7420.54|7415.46|7415.46|0
1617111900000|2021-03-30 13:45:00|7421.03|7421.03|7430.49|7430.49|7430.49|7430.49|7419.24|7419.24|0
1617112200000|2021-03-30 13:50:00|7432.29|7432.29|7436.29|7436.29|7436.29|7436.29|7426.89|7426.89|0
1617112500000|2021-03-30 13:55:00|7435.8|7435.8|7452.35|7452.35|7452.84|7452.84|7434.18|7434.18|0
1617112800000|2021-03-30 14:00:00|7452.8|7452.8|7456.89|7456.89|7458.69|7458.69|7451.01|7451.01|0
1617113100000|2021-03-30 14:05:00|7453.3|7453.3|7455.1|7455.1|7456.89|7456.89|7451.5|7451.5|0
1617113400000|2021-03-30 14:10:00|7453.3|7453.3|7447.9|7447.9|7455.1|7455.1|7445.92|7445.92|0
1617113700000|2021-03-30 14:15:00|7448.39|7448.39|7448.21|7448.21|7448.39|7448.39|7441.02|7441.02|0
1617114000000|2021-03-30 14:20:00|7444.62|7444.62|7452.75|7452.75|7452.75|7452.75|7444.3|7444.3|0
1617114300000|2021-03-30 14:25:00|7450.96|7450.96|7460.66|7460.66|7460.66|7460.66|7449.16|7449.16|0
1617114600000|2021-03-30 14:30:00|7462.46|7462.46|7466.06|7466.06|7467.86|7467.86|7460.66|7460.66|0
1617114900000|2021-03-30 14:35:00|7465.32|7465.32|7469.52|7469.52|7471.32|7471.32|7462.89|7462.89|0
1617115200000|2021-03-30 14:40:00|7469.7|7469.7|7480.9|7480.9|7484.81|7484.81|7469.7|7469.7|0
1617115500000|2021-03-30 14:45:00|7481.25|7481.25|7481.71|7481.71|7481.71|7481.71|7474.06|7474.06|0
1617115800000|2021-03-30 14:50:00|7483.5|7483.5|7473.76|7473.76|7483.5|7483.5|7471.99|7471.99|0
1617116100000|2021-03-30 14:55:00|7475.56|7475.56|7479.51|7479.51|7479.51|7479.51|7470.16|7470.16|0
1617116400000|2021-03-30 15:00:00|7481.31|7481.31|7488.95|7488.95|7491.1|7491.1|7477.72|7477.72|0
1617116700000|2021-03-30 15:05:00|7490.74|7490.74|7490.15|7490.15|7495.67|7495.67|7489.6|7489.6|0
1617117000000|2021-03-30 15:10:00|7491.95|7491.95|7496.86|7496.86|7496.86|7496.86|7489.96|7489.96|0
1617117300000|2021-03-30 15:15:00|7496.51|7496.51|7497.96|7497.96|7501.74|7501.74|7496.51|7496.51|0
1617117600000|2021-03-30 15:20:00|7497.78|7497.78|7497.6|7497.6|7499.72|7499.72|7495.93|7495.93|0
1617117900000|2021-03-30 15:25:00|7498.23|7498.23|7497.84|7497.84|7501.44|7501.44|7493.99|7493.99|0
1617174900000|2021-03-31 07:15:00|7529.9|7529.9|7546.45|7546.45|7546.45|7546.45|7528.1|7528.1|0
1617175200000|2021-03-31 07:20:00|7550.05|7550.05|7546.16|7546.16|7557.72|7557.72|7537.93|7537.93|0
1617175500000|2021-03-31 07:25:00|7542.57|7542.57|7535.78|7535.78|7542.57|7542.57|7529.34|7529.34|0
1617175800000|2021-03-31 07:30:00|7530.38|7530.38|7532.27|7532.27|7535.87|7535.87|7522.28|7522.28|0
1617176100000|2021-03-31 07:35:00|7532.46|7532.46|7516.04|7516.04|7532.46|7532.46|7508.84|7508.84|0
1617176400000|2021-03-31 07:40:00|7514.24|7514.24|7517.03|7517.03|7519.06|7519.06|7511.41|7511.41|0
1617176700000|2021-03-31 07:45:00|7522.43|7522.43|7518.03|7518.03|7524.36|7524.36|7515.37|7515.37|0
1617177000000|2021-03-31 07:50:00|7516.23|7516.23|7511.64|7511.64|7516.23|7516.23|7507.73|7507.73|0
1617177300000|2021-03-31 07:55:00|7511.46|7511.46|7514.11|7514.11|7517.35|7517.35|7509.66|7509.66|0
1617177600000|2021-03-31 08:00:00|7514.46|7514.46|7523.77|7523.77|7523.77|7523.77|7512.67|7512.67|0
1617177900000|2021-03-31 08:05:00|7525.57|7525.57|7525.66|7525.66|7527.46|7527.46|7518.38|7518.38|0
1617178200000|2021-03-31 08:10:00|7523.86|7523.86|7528.19|7528.19|7528.19|7528.19|7521.85|7521.85|0
1617178500000|2021-03-31 08:15:00|7524.6|7524.6|7518.02|7518.02|7524.6|7524.6|7512.62|7512.62|0
1617178800000|2021-03-31 08:20:00|7512.62|7512.62|7516.94|7516.94|7517.57|7517.57|7510.82|7510.82|0
1617179100000|2021-03-31 08:25:00|7513.34|7513.34|7514.6|7514.6|7515.14|7515.14|7512.48|7512.48|0
1617179400000|2021-03-31 08:30:00|7518.19|7518.19|7523.85|7523.85|7523.85|7523.85|7518.02|7518.02|0
1617179700000|2021-03-31 08:35:00|7522.05|7522.05|7515.89|7515.89|7522.05|7522.05|7512.29|7512.29|0
1617180000000|2021-03-31 08:40:00|7516.24|7516.24|7501.09|7501.09|7518.22|7518.22|7501|7501|0
1617180300000|2021-03-31 08:45:00|7500.46|7500.46|7499.52|7499.52|7500.69|7500.69|7491.47|7491.47|0
1617180600000|2021-03-31 08:50:00|7498.89|7498.89|7507.85|7507.85|7507.85|7507.85|7498.89|7498.89|0
1617180900000|2021-03-31 08:55:00|7506.05|7506.05|7508.04|7508.04|7509.65|7509.65|7506.05|7506.05|0
1617181200000|2021-03-31 09:00:00|7507.86|7507.86|7509.15|7509.15|7510.95|7510.95|7507.86|7507.86|0
1617181500000|2021-03-31 09:05:00|7509.78|7509.78|7525.26|7525.26|7527.06|7527.06|7509.78|7509.78|0
1617181800000|2021-03-31 09:10:00|7527.06|7527.06|7539.16|7539.16|7540.96|7540.96|7526.88|7526.88|0
1617182100000|2021-03-31 09:15:00|7537.36|7537.36|7553.73|7553.73|7553.73|7553.73|7537.36|7537.36|0
1617182400000|2021-03-31 09:20:00|7553.54|7553.54|7544.55|7544.55|7553.54|7553.54|7542.75|7542.75|0
1617182700000|2021-03-31 09:25:00|7542.75|7542.75|7546.79|7546.79|7546.79|7546.79|7537.35|7537.35|0
1617183000000|2021-03-31 09:30:00|7544.99|7544.99|7543.37|7543.37|7550.39|7550.39|7541.57|7541.57|0
1617183300000|2021-03-31 09:35:00|7545.17|7545.17|7546.97|7546.97|7546.97|7546.97|7536.17|7536.17|0
1617183600000|2021-03-31 09:40:00|7545.17|7545.17|7546.21|7546.21|7548.59|7548.59|7543.37|7543.37|0
1617183900000|2021-03-31 09:45:00|7548.01|7548.01|7549.32|7549.32|7551.12|7551.12|7545.72|7545.72|0
1617184200000|2021-03-31 09:50:00|7551.12|7551.12|7546.35|7546.35|7551.12|7551.12|7541.44|7541.44|0
1617184500000|2021-03-31 09:55:00|7542.75|7542.75|7542.75|7542.75|7549.95|7549.95|7540.95|7540.95|0
1617184800000|2021-03-31 10:00:00|7544.55|7544.55|7542.94|7542.94|7548.51|7548.51|7542.94|7542.94|0
1617185100000|2021-03-31 10:05:00|7542.76|7542.76|7540.14|7540.14|7542.76|7542.76|7535.56|7535.56|0
1617185400000|2021-03-31 10:10:00|7541.94|7541.94|7550.94|7550.94|7550.94|7550.94|7541.94|7541.94|0
1617185700000|2021-03-31 10:15:00|7554.54|7554.54|7568.93|7568.93|7570.73|7570.73|7554.54|7554.54|0
1617186000000|2021-03-31 10:20:00|7567.13|7567.13|7563.71|7563.71|7567.13|7567.13|7561.73|7561.73|0
1617186300000|2021-03-31 10:25:00|7567.31|7567.31|7564.34|7564.34|7569.73|7569.73|7562.54|7562.54|0
1617186600000|2021-03-31 10:30:00|7566.14|7566.14|7562.22|7562.22|7566.14|7566.14|7562.22|7562.22|0
1617186900000|2021-03-31 10:35:00|7564.02|7564.02|7565.64|7565.64|7569.24|7569.24|7563.84|7563.84|0
1617187200000|2021-03-31 10:40:00|7565.41|7565.41|7568.33|7568.33|7568.33|7568.33|7564.96|7564.96|0
1617187500000|2021-03-31 10:45:00|7570.13|7570.13|7575.52|7575.52|7582.72|7582.72|7570.13|7570.13|0
1617187800000|2021-03-31 10:50:00|7576.01|7576.01|7584.69|7584.69|7588.6|7588.6|7576.01|7576.01|0
1617188100000|2021-03-31 10:55:00|7588.29|7588.29|7589.01|7589.01|7592.11|7592.11|7586.71|7586.71|0
1617188400000|2021-03-31 11:00:00|7587.21|7587.21|7580.42|7580.42|7589.01|7589.01|7575.02|7575.02|0
1617188700000|2021-03-31 11:05:00|7576.82|7576.82|7578.27|7578.27|7578.45|7578.45|7574.66|7574.66|0
1617189000000|2021-03-31 11:10:00|7580.07|7580.07|7574.36|7574.36|7581.87|7581.87|7572.56|7572.56|0
1617189300000|2021-03-31 11:15:00|7570.76|7570.76|7568.96|7568.96|7570.93|7570.93|7568.96|7568.96|0
1617189600000|2021-03-31 11:20:00|7572.56|7572.56|7572.56|7572.56|7576.15|7576.15|7570.76|7570.76|0
1617189900000|2021-03-31 11:25:00|7565.36|7565.36|7568.47|7568.47|7568.47|7568.47|7565.36|7565.36|0
1617190200000|2021-03-31 11:30:00|7563.07|7563.07|7570.27|7570.27|7570.27|7570.27|7563.07|7563.07|0
1617190500000|2021-03-31 11:35:00|7573.86|7573.86|7582.23|7582.23|7584.03|7584.03|7572.06|7572.06|0
1617190800000|2021-03-31 11:40:00|7584.03|7584.03|7589.74|7589.74|7589.74|7589.74|7582.23|7582.23|0
1617191100000|2021-03-31 11:45:00|7590.23|7590.23|7591.28|7591.28|7598.47|7598.47|7589.48|7589.48|0
1617191400000|2021-03-31 11:50:00|7589.48|7589.48|7591.05|7591.05|7596.67|7596.67|7589.48|7589.48|0
1617191700000|2021-03-31 11:55:00|7590.87|7590.87|7583.67|7583.67|7590.87|7590.87|7583.67|7583.67|0
1617192000000|2021-03-31 12:00:00|7583.85|7583.85|7587.68|7587.68|7591.28|7591.28|7583.85|7583.85|0
1617192300000|2021-03-31 12:05:00|7589.48|7589.48|7596.85|7596.85|7598.47|7598.47|7587.68|7587.68|0
1617192600000|2021-03-31 12:10:00|7595.05|7595.05|7593.53|7593.53|7598.65|7598.65|7591.73|7591.73|0
1617192900000|2021-03-31 12:15:00|7595.33|7595.33|7606.12|7606.12|7606.3|7606.3|7593.53|7593.53|0
1617193200000|2021-03-31 12:20:00|7605.8|7605.8|7602.07|7602.07|7605.8|7605.8|7598.29|7598.29|0
1617193500000|2021-03-31 12:25:00|7601.75|7601.75|7603.55|7603.55|7603.55|7603.55|7601.75|7601.75|0
1617193800000|2021-03-31 12:30:00|7607.15|7607.15|7608.27|7608.27|7608.95|7608.95|7604.67|7604.67|0
1617194100000|2021-03-31 12:35:00|7610.07|7610.07|7600.58|7600.58|7610.07|7610.07|7598.78|7598.78|0
1617194400000|2021-03-31 12:40:00|7598.78|7598.78|7600.93|7600.93|7602.73|7602.73|7596.98|7596.98|0
1617194700000|2021-03-31 12:45:00|7599.13|7599.13|7594.9|7594.9|7599.13|7599.13|7590.14|7590.14|0
1617195000000|2021-03-31 12:50:00|7595.22|7595.22|7594.95|7594.95|7596.75|7596.75|7587.53|7587.53|0
1617195300000|2021-03-31 12:55:00|7596.75|7596.75|7610.16|7610.16|7611.96|7611.96|7596.75|7596.75|0
1617195600000|2021-03-31 13:00:00|7606.56|7606.56|7599.68|7599.68|7606.87|7606.87|7599.68|7599.68|0
1617195900000|2021-03-31 13:05:00|7601.48|7601.48|7592.51|7592.51|7601.48|7601.48|7587.12|7587.12|0
1617196200000|2021-03-31 13:10:00|7590.71|7590.71|7576.24|7576.24|7595.48|7595.48|7572.15|7572.15|0
1617196500000|2021-03-31 13:15:00|7576.06|7576.06|7593.25|7593.25|7593.74|7593.74|7570.67|7570.67|0
1617196800000|2021-03-31 13:20:00|7595.05|7595.05|7598.69|7598.69|7598.69|7598.69|7589.65|7589.65|0
1617197100000|2021-03-31 13:25:00|7595.09|7595.09|7597.25|7597.25|7606.42|7606.42|7593.3|7593.3|0
1617197400000|2021-03-31 13:30:00|7595.45|7595.45|7614.8|7614.8|7626.84|7626.84|7595.45|7595.45|0
1617197700000|2021-03-31 13:35:00|7613|7613|7633.31|7633.31|7633.63|7633.63|7610.88|7610.88|0
1617198000000|2021-03-31 13:40:00|7631.51|7631.51|7636.64|7636.64|7642.22|7642.22|7618.83|7618.83|0
1617198300000|2021-03-31 13:45:00|7634.84|7634.84|7633.66|7633.66|7645.54|7645.54|7621.84|7621.84|0
1617198600000|2021-03-31 13:50:00|7630.07|7630.07|7601.83|7601.83|7633.66|7633.66|7600.04|7600.04|0
1617198900000|2021-03-31 13:55:00|7600.04|7600.04|7590.27|7590.27|7600.7|7600.7|7584.34|7584.34|0
1617199200000|2021-03-31 14:00:00|7592.07|7592.07|7582.45|7582.45|7595.67|7595.67|7578.85|7578.85|0
1617199500000|2021-03-31 14:05:00|7577.05|7577.05|7560.18|7560.18|7580.65|7580.65|7558.38|7558.38|0
1617199800000|2021-03-31 14:10:00|7561.98|7561.98|7539.22|7539.22|7561.98|7561.98|7535.62|7535.62|0
1617200100000|2021-03-31 14:15:00|7537.42|7537.42|7520.36|7520.36|7540.26|7540.26|7515.39|7515.39|0
1617200400000|2021-03-31 14:20:00|7522.16|7522.16|7539.07|7539.07|7540.87|7540.87|7518.56|7518.56|0
1617200700000|2021-03-31 14:25:00|7539.39|7539.39|7521.49|7521.49|7550.18|7550.18|7514.29|7514.29|0
1617201000000|2021-03-31 14:30:00|7519.69|7519.69|7540.64|7540.64|7541.14|7541.14|7517.58|7517.58|0
1617201300000|2021-03-31 14:35:00|7537.05|7537.05|7526.87|7526.87|7537.36|7537.36|7526.87|7526.87|0
1617201600000|2021-03-31 14:40:00|7528.67|7528.67|7521.11|7521.11|7532.27|7532.27|7517.88|7517.88|0
1617201900000|2021-03-31 14:45:00|7519.31|7519.31|7521.1|7521.1|7524.21|7524.21|7511.62|7511.62|0
1617202200000|2021-03-31 14:50:00|7519.3|7519.3|7501.53|7501.53|7528.29|7528.29|7497.94|7497.94|0
1617202500000|2021-03-31 14:55:00|7505.13|7505.13|7497.81|7497.81|7510.53|7510.53|7497.81|7497.81|0
1617202800000|2021-03-31 15:00:00|7496.01|7496.01|7498.8|7498.8|7500.77|7500.77|7491.37|7491.37|0
1617203100000|2021-03-31 15:05:00|7499.02|7499.02|7511.43|7511.43|7513.4|7513.4|7499.02|7499.02|0
1617203400000|2021-03-31 15:10:00|7511.66|7511.66|7507.29|7507.29|7515.7|7515.7|7504.77|7504.77|0
1617203700000|2021-03-31 15:15:00|7503.69|7503.69|7510.43|7510.43|7521.27|7521.27|7500.09|7500.09|0
1617204000000|2021-03-31 15:20:00|7512.23|7512.23|7516.64|7516.64|7517.63|7517.63|7509.94|7509.94|0
1617204300000|2021-03-31 15:25:00|7516.41|7516.41|7527.16|7527.16|7538.82|7538.82|7509.99|7509.99|0
1617261300000|2021-04-01 07:15:00|7458.58|7458.58|7482.98|7482.98|7482.98|7482.98|7458.58|7458.58|0
1617261600000|2021-04-01 07:20:00|7484.78|7484.78|7491.43|7491.43|7496.82|7496.82|7484.23|7484.23|0
1617261900000|2021-04-01 07:25:00|7490.75|7490.75|7492.03|7492.03|7492.57|7492.57|7488.95|7488.95|0
1617262200000|2021-04-01 07:30:00|7499.23|7499.23|7507.49|7507.49|7507.49|7507.49|7498.49|7498.49|0
1617262500000|2021-04-01 07:35:00|7511.08|7511.08|7528.13|7528.13|7528.13|7528.13|7511.08|7511.08|0
1617262800000|2021-04-01 07:40:00|7529.93|7529.93|7531.09|7531.09|7534.16|7534.16|7526.96|7526.96|0
1617263100000|2021-04-01 07:45:00|7532.57|7532.57|7527.45|7527.45|7535.28|7535.28|7522.05|7522.05|0
1617263400000|2021-04-01 07:50:00|7525.65|7525.65|7523.86|7523.86|7527.15|7527.15|7519.95|7519.95|0
1617263700000|2021-04-01 07:55:00|7525.66|7525.66|7519.09|7519.09|7533.49|7533.49|7519.09|7519.09|0
1617264000000|2021-04-01 08:00:00|7517.3|7517.3|7518.15|7518.15|7525.66|7525.66|7510.1|7510.1|0
1617264300000|2021-04-01 08:05:00|7516.35|7516.35|7508.98|7508.98|7516.35|7516.35|7504.93|7504.93|0
1617264600000|2021-04-01 08:10:00|7507.18|7507.18|7514.88|7514.88|7522.07|7522.07|7507.18|7507.18|0
1617264900000|2021-04-01 08:15:00|7513.08|7513.08|7513.08|7513.08|7514.88|7514.88|7509.48|7509.48|0
1617265200000|2021-04-01 08:20:00|7516.68|7516.68|7518.97|7518.97|7522.57|7522.57|7513.57|7513.57|0
1617265500000|2021-04-01 08:25:00|7522.57|7522.57|7523.59|7523.59|7524.68|7524.68|7518.97|7518.97|0
1617265800000|2021-04-01 08:30:00|7525.38|7525.38|7537.98|7537.98|7537.98|7537.98|7521.79|7521.79|0
1617266100000|2021-04-01 08:35:00|7534.38|7534.38|7540.33|7540.33|7543.93|7543.93|7532.58|7532.58|0
1617266400000|2021-04-01 08:40:00|7543.93|7543.93|7530.88|7530.88|7543.93|7543.93|7529.09|7529.09|0
1617266700000|2021-04-01 08:45:00|7529.09|7529.09|7520.95|7520.95|7530.88|7530.88|7520.95|7520.95|0
1617267000000|2021-04-01 08:50:00|7524.54|7524.54|7524.35|7524.35|7526.15|7526.15|7522.75|7522.75|0
1617267300000|2021-04-01 08:55:00|7522.56|7522.56|7527.95|7527.95|7527.95|7527.95|7520.76|7520.76|0
1617267600000|2021-04-01 09:00:00|7526.15|7526.15|7520.17|7520.17|7526.15|7526.15|7519.82|7519.82|0
1617267900000|2021-04-01 09:05:00|7521.97|7521.97|7523.14|7523.14|7523.14|7523.14|7519.55|7519.55|0
1617268200000|2021-04-01 09:10:00|7523.64|7523.64|7510.91|7510.91|7523.64|7523.64|7509.11|7509.11|0
1617268500000|2021-04-01 09:15:00|7512.71|7512.71|7514.82|7514.82|7516.62|7516.62|7511.23|7511.23|0
1617268800000|2021-04-01 09:20:00|7513.03|7513.03|7517.66|7517.66|7518.65|7518.65|7512.08|7512.08|0
1617269100000|2021-04-01 09:25:00|7514.06|7514.06|7512.41|7512.41|7514.61|7514.61|7512.26|7512.26|0
1617269400000|2021-04-01 09:30:00|7514.21|7514.21|7514.52|7514.52|7514.52|7514.52|7512.72|7512.72|0
1617269700000|2021-04-01 09:35:00|7516.32|7516.32|7525.32|7525.32|7525.32|7525.32|7509.12|7509.12|0
1617270000000|2021-04-01 09:40:00|7523.52|7523.52|7520.23|7520.23|7523.83|7523.83|7518.43|7518.43|0
1617270300000|2021-04-01 09:45:00|7522.03|7522.03|7520.76|7520.76|7524.35|7524.35|7520.23|7520.23|0
1617270600000|2021-04-01 09:50:00|7520.26|7520.26|7521.39|7521.39|7523.37|7523.37|7519.77|7519.77|0
1617270900000|2021-04-01 09:55:00|7530.39|7530.39|7521.39|7521.39|7530.39|7530.39|7521.39|7521.39|0
1617271200000|2021-04-01 10:00:00|7522.3|7522.3|7520.77|7520.77|7524.1|7524.1|7520.77|7520.77|0
1617271500000|2021-04-01 10:05:00|7518.97|7518.97|7506.61|7506.61|7520.77|7520.77|7505.26|7505.26|0
1617271800000|2021-04-01 10:10:00|7504.81|7504.81|7504.81|7504.81|7508.41|7508.41|7501.21|7501.21|0
1617272100000|2021-04-01 10:15:00|7504.58|7504.58|7514.12|7514.12|7514.12|7514.12|7504.58|7504.58|0
1617272400000|2021-04-01 10:20:00|7510.52|7510.52|7512.32|7512.32|7514.12|7514.12|7508.72|7508.72|0
1617272700000|2021-04-01 10:25:00|7512.55|7512.55|7510.57|7510.57|7515.97|7515.97|7510.57|7510.57|0
1617273000000|2021-04-01 10:30:00|7510.92|7510.92|7507.24|7507.24|7510.92|7510.92|7507.24|7507.24|0
1617273300000|2021-04-01 10:35:00|7503.64|7503.64|7497.56|7497.56|7507.24|7507.24|7495.76|7495.76|0
1617273600000|2021-04-01 10:40:00|7497.74|7497.74|7495.94|7495.94|7499.54|7499.54|7492.34|7492.34|0
1617273900000|2021-04-01 10:45:00|7497.74|7497.74|7494.17|7494.17|7500.87|7500.87|7490.57|7490.57|0
1617274200000|2021-04-01 10:50:00|7490.57|7490.57|7481.39|7481.39|7492.37|7492.37|7479.59|7479.59|0
1617274500000|2021-04-01 10:55:00|7479.59|7479.59|7482.69|7482.69|7489.89|7489.89|7479.28|7479.28|0
1617274800000|2021-04-01 11:00:00|7484.49|7484.49|7491.2|7491.2|7491.2|7491.2|7482.69|7482.69|0
1617275100000|2021-04-01 11:05:00|7490.88|7490.88|7494.48|7494.48|7496.28|7496.28|7490.88|7490.88|0
1617275400000|2021-04-01 11:10:00|7490.88|7490.88|7489.58|7489.58|7490.88|7490.88|7489.08|7489.08|0
1617275700000|2021-04-01 11:15:00|7487.78|7487.78|7483.38|7483.38|7487.78|7487.78|7480.58|7480.58|0
1617276000000|2021-04-01 11:20:00|7479.78|7479.78|7475.5|7475.5|7479.78|7479.78|7475.5|7475.5|0
1617276300000|2021-04-01 11:25:00|7477.3|7477.3|7476.31|7476.31|7479.1|7479.1|7473.7|7473.7|0
1617276600000|2021-04-01 11:30:00|7474.52|7474.52|7476.31|7476.31|7478.11|7478.11|7474.52|7474.52|0
1617276900000|2021-04-01 11:35:00|7474.52|7474.52|7481.71|7481.71|7483.51|7483.51|7474.52|7474.52|0
1617277200000|2021-04-01 11:40:00|7485.31|7485.31|7482.08|7482.08|7485.31|7485.31|7481.71|7481.71|0
1617277500000|2021-04-01 11:45:00|7485.68|7485.68|7483.92|7483.92|7489.27|7489.27|7482.25|7482.25|0
1617277800000|2021-04-01 11:50:00|7487.52|7487.52|7485.49|7485.49|7487.52|7487.52|7483.69|7483.69|0
1617278100000|2021-04-01 11:55:00|7485.18|7485.18|7481.58|7481.58|7485.18|7485.18|7479.78|7479.78|0
1617278400000|2021-04-01 12:00:00|7483.38|7483.38|7482.07|7482.07|7485.18|7485.18|7482.07|7482.07|0
1617278700000|2021-04-01 12:05:00|7482.7|7482.7|7481.4|7481.4|7484.99|7484.99|7481.17|7481.17|0
1617279000000|2021-04-01 12:10:00|7481.57|7481.57|7478.97|7478.97|7483.37|7483.37|7478.97|7478.97|0
1617279300000|2021-04-01 12:15:00|7478.51|7478.51|7474.69|7474.69|7478.51|7478.51|7471.09|7471.09|0
1617279600000|2021-04-01 12:20:00|7474.06|7474.06|7475.5|7475.5|7475.5|7475.5|7470.1|7470.1|0
1617279900000|2021-04-01 12:25:00|7473.7|7473.7|7472.89|7472.89|7476.44|7476.44|7470.81|7470.81|0
1617280200000|2021-04-01 12:30:00|7474.69|7474.69|7469.29|7469.29|7478.6|7478.6|7469.29|7469.29|0
1617280500000|2021-04-01 12:35:00|7471.09|7471.09|7463.71|7463.71|7471.09|7471.09|7462.09|7462.09|0
1617280800000|2021-04-01 12:40:00|7464.21|7464.21|7473.2|7473.2|7475|7475|7464.21|7464.21|0
1617281100000|2021-04-01 12:45:00|7473.66|7473.66|7478.19|7478.19|7483.96|7483.96|7471.86|7471.86|0
1617281400000|2021-04-01 12:50:00|7479.99|7479.99|7469.2|7469.2|7481.79|7481.79|7469.2|7469.2|0
1617281700000|2021-04-01 12:55:00|7467.4|7467.4|7474.78|7474.78|7476.39|7476.39|7467.4|7467.4|0
1617282000000|2021-04-01 13:00:00|7476.58|7476.58|7477.07|7477.07|7480.67|7480.67|7474.78|7474.78|0
1617282300000|2021-04-01 13:05:00|7478.87|7478.87|7475.45|7475.45|7479.05|7479.05|7471.86|7471.86|0
1617282600000|2021-04-01 13:10:00|7473.66|7473.66|7468.82|7468.82|7473.66|7473.66|7465.19|7465.19|0
1617282900000|2021-04-01 13:15:00|7470.62|7470.62|7470.95|7470.95|7478.14|7478.14|7465.55|7465.55|0
1617283200000|2021-04-01 13:20:00|7470.72|7470.72|7482.36|7482.36|7483.17|7483.17|7470.72|7470.72|0
1617283500000|2021-04-01 13:25:00|7484.15|7484.15|7482.04|7482.04|7487.75|7487.75|7480.24|7480.24|0
1617283800000|2021-04-01 13:30:00|7480.24|7480.24|7483.44|7483.44|7486.58|7486.58|7474.17|7474.17|0
1617284100000|2021-04-01 13:35:00|7490.63|7490.63|7470.43|7470.43|7492.43|7492.43|7465.03|7465.03|0
1617284400000|2021-04-01 13:40:00|7468.63|7468.63|7467.87|7467.87|7475.01|7475.01|7464.04|7464.04|0
1617284700000|2021-04-01 13:45:00|7467.55|7467.55|7468.19|7468.19|7478.98|7478.98|7466.39|7466.39|0
1617285000000|2021-04-01 13:50:00|7466.39|7466.39|7450.58|7450.58|7466.39|7466.39|7450.58|7450.58|0
1617285300000|2021-04-01 13:55:00|7450.21|7450.21|7448.15|7448.15|7455.79|7455.79|7446.61|7446.61|0
1617285600000|2021-04-01 14:00:00|7451.75|7451.75|7444.29|7444.29|7453.55|7453.55|7436.73|7436.73|0
1617285900000|2021-04-01 14:05:00|7442.49|7442.49|7443.24|7443.24|7451.74|7451.74|7439.03|7439.03|0
1617286200000|2021-04-01 14:10:00|7445.04|7445.04|7447.15|7447.15|7447.64|7447.64|7434.56|7434.56|0
1617286500000|2021-04-01 14:15:00|7445.35|7445.35|7450.93|7450.93|7450.93|7450.93|7443.55|7443.55|0
1617286800000|2021-04-01 14:20:00|7447.34|7447.34|7454.53|7454.53|7454.53|7454.53|7447.34|7447.34|0
1617287100000|2021-04-01 14:25:00|7456.33|7456.33|7453.95|7453.95|7462.13|7462.13|7452.73|7452.73|0
1617287400000|2021-04-01 14:30:00|7457.55|7457.55|7446.41|7446.41|7458.1|7458.1|7446.41|7446.41|0
1617287700000|2021-04-01 14:35:00|7448.21|7448.21|7449.96|7449.96|7455.4|7455.4|7446.86|7446.86|0
1617288000000|2021-04-01 14:40:00|7448.16|7448.16|7448.16|7448.16|7449.96|7449.96|7444.56|7444.56|0
1617288300000|2021-04-01 14:45:00|7446.36|7446.36|7442.94|7442.94|7448.16|7448.16|7439.12|7439.12|0
1617288600000|2021-04-01 14:50:00|7442.76|7442.76|7433.37|7433.37|7442.76|7442.76|7433.37|7433.37|0
1617288900000|2021-04-01 14:55:00|7433.2|7433.2|7439.89|7439.89|7442.55|7442.55|7431.35|7431.35|0
1617289200000|2021-04-01 15:00:00|7438.09|7438.09|7440.83|7440.83|7442.63|7442.63|7437.77|7437.77|0
1617289500000|2021-04-01 15:05:00|7441.06|7441.06|7442.6|7442.6|7442.6|7442.6|7437.24|7437.24|0
1617289800000|2021-04-01 15:10:00|7442.42|7442.42|7440.58|7440.58|7444.22|7444.22|7440.58|7440.58|0
1617290100000|2021-04-01 15:15:00|7440.81|7440.81|7443.19|7443.19|7445.44|7445.44|7437.7|7437.7|0
1617290400000|2021-04-01 15:20:00|7442.96|7442.96|7438.96|7438.96|7442.96|7442.96|7437.34|7437.34|0
1617290700000|2021-04-01 15:25:00|7438.73|7438.73|7429.38|7429.38|7439.18|7439.18|7429.21|7429.21|0
1617696900000|2021-04-06 08:15:00|7514.83|7514.83|7500.4|7500.4|7514.83|7514.83|7500.4|7500.4|0
1617697200000|2021-04-06 08:20:00|7502.2|7502.2|7498.6|7498.6|7504|7504|7498.6|7498.6|0
1617697500000|2021-04-06 08:25:00|7500.4|7500.4|7488.44|7488.44|7502.2|7502.2|7486.64|7486.64|0
1617697800000|2021-04-06 08:30:00|7486.64|7486.64|7509.84|7509.84|7511.64|7511.64|7486.64|7486.64|0
1617698100000|2021-04-06 08:35:00|7506.24|7506.24|7519.46|7519.46|7522.56|7522.56|7504.44|7504.44|0
1617698400000|2021-04-06 08:40:00|7521.26|7521.26|7529|7529|7530.8|7530.8|7520.8|7520.8|0
1617698700000|2021-04-06 08:45:00|7529.68|7529.68|7526.39|7526.39|7533.9|7533.9|7526.39|7526.39|0
1617699000000|2021-04-06 08:50:00|7528.19|7528.19|7524.82|7524.82|7528.19|7528.19|7524.6|7524.6|0
1617699300000|2021-04-06 08:55:00|7526.62|7526.62|7525.99|7525.99|7526.62|7526.62|7524.19|7524.19|0
1617699600000|2021-04-06 09:00:00|7527.79|7527.79|7518.7|7518.7|7528.02|7528.02|7518.7|7518.7|0
1617699900000|2021-04-06 09:05:00|7520.5|7520.5|7520.19|7520.19|7520.5|7520.5|7520.19|7520.19|0
1617700200000|2021-04-06 09:10:00|7525.58|7525.58|7526.04|7526.04|7531.4|7531.4|7525.27|7525.27|0
1617700500000|2021-04-06 09:15:00|7525.68|7525.68|7516.47|7516.47|7526.05|7526.05|7514.68|7514.68|0
1617700800000|2021-04-06 09:20:00|7518.27|7518.27|7516.2|7516.2|7518.45|7518.45|7510.8|7510.8|0
1617701100000|2021-04-06 09:25:00|7516.01|7516.01|7515.66|7515.66|7516.24|7516.24|7513.63|7513.63|0
1617701400000|2021-04-06 09:30:00|7517.46|7517.46|7521.15|7521.15|7522.95|7522.95|7513.55|7513.55|0
1617701700000|2021-04-06 09:35:00|7524.75|7524.75|7523.03|7523.03|7525.38|7525.38|7519.43|7519.43|0
1617702000000|2021-04-06 09:40:00|7524.83|7524.83|7523.03|7523.03|7524.83|7524.83|7521.23|7521.23|0
1617702300000|2021-04-06 09:45:00|7524.83|7524.83|7523.03|7523.03|7524.83|7524.83|7523.03|7523.03|0
1617702600000|2021-04-06 09:50:00|7521.23|7521.23|7514.04|7514.04|7521.23|7521.23|7514.04|7514.04|0
1617702900000|2021-04-06 09:55:00|7515.83|7515.83|7508.64|7508.64|7515.83|7515.83|7508.64|7508.64|0
1617703200000|2021-04-06 10:00:00|7512.24|7512.24|7518.94|7518.94|7518.94|7518.94|7511.74|7511.74|0
1617703500000|2021-04-06 10:05:00|7515.34|7515.34|7522.85|7522.85|7524.83|7524.83|7515.34|7515.34|0
1617703800000|2021-04-06 10:10:00|7524.65|7524.65|7526.45|7526.45|7526.45|7526.45|7524.65|7524.65|0
1617704100000|2021-04-06 10:15:00|7528.25|7528.25|7523.98|7523.98|7528.25|7528.25|7523.98|7523.98|0
1617704400000|2021-04-06 10:20:00|7522.18|7522.18|7525.45|7525.45|7527.25|7527.25|7521.73|7521.73|0
1617704700000|2021-04-06 10:25:00|7527.25|7527.25|7531.08|7531.08|7532.65|7532.65|7527.25|7527.25|0
1617705000000|2021-04-06 10:30:00|7530.89|7530.89|7537.06|7537.06|7542.46|7542.46|7530.89|7530.89|0
1617705300000|2021-04-06 10:35:00|7538|7538|7542.23|7542.23|7542.23|7542.23|7536.2|7536.2|0
1617705600000|2021-04-06 10:40:00|7545.83|7545.83|7547.32|7547.32|7551.23|7551.23|7545.83|7545.83|0
1617705900000|2021-04-06 10:45:00|7547.54|7547.54|7545.38|7545.38|7547.54|7547.54|7543.95|7543.95|0
1617706200000|2021-04-06 10:50:00|7541.78|7541.78|7543.89|7543.89|7543.89|7543.89|7541.78|7541.78|0
1617706500000|2021-04-06 10:55:00|7543.58|7543.58|7540.21|7540.21|7545.38|7545.38|7539.98|7539.98|0
1617706800000|2021-04-06 11:00:00|7539.75|7539.75|7541.65|7541.65|7541.65|7541.65|7536.25|7536.25|0
1617707100000|2021-04-06 11:05:00|7542.2|7542.2|7545.03|7545.03|7545.03|7545.03|7542.2|7542.2|0
1617707400000|2021-04-06 11:10:00|7546.82|7546.82|7548.62|7548.62|7550.42|7550.42|7546.64|7546.64|0
1617707700000|2021-04-06 11:15:00|7548.81|7548.81|7543.87|7543.87|7550.79|7550.79|7543.87|7543.87|0
1617708000000|2021-04-06 11:20:00|7542.07|7542.07|7542.16|7542.16|7542.16|7542.16|7541.52|7541.52|0
1617708300000|2021-04-06 11:25:00|7543.96|7543.96|7547.15|7547.15|7547.56|7547.56|7543.96|7543.96|0
1617708600000|2021-04-06 11:30:00|7548.95|7548.95|7551.48|7551.48|7551.48|7551.48|7548.95|7548.95|0
1617708900000|2021-04-06 11:35:00|7551.25|7551.25|7549.22|7549.22|7551.25|7551.25|7549.22|7549.22|0
1617709200000|2021-04-06 11:40:00|7547.43|7547.43|7550.16|7550.16|7550.71|7550.71|7547.43|7547.43|0
1617709500000|2021-04-06 11:45:00|7546.56|7546.56|7548.45|7548.45|7550.25|7550.25|7545.88|7545.88|0
1617709800000|2021-04-06 11:50:00|7547.82|7547.82|7546.65|7546.65|7548.45|7548.45|7546.65|7546.65|0
1617710100000|2021-04-06 11:55:00|7544.85|7544.85|7547.1|7547.1|7547.28|7547.28|7544.85|7544.85|0
1617710400000|2021-04-06 12:00:00|7546.74|7546.74|7549.36|7549.36|7551.16|7551.16|7545.76|7545.76|0
1617710700000|2021-04-06 12:05:00|7551.16|7551.16|7550.67|7550.67|7552.96|7552.96|7550.67|7550.67|0
1617711000000|2021-04-06 12:10:00|7550.49|7550.49|7549.18|7549.18|7550.98|7550.98|7549.18|7549.18|0
1617711300000|2021-04-06 12:15:00|7549.5|7549.5|7549.5|7549.5|7549.5|7549.5|7549.5|7549.5|0
1617711600000|2021-04-06 12:20:00|7545.9|7545.9|7544.1|7544.1|7545.9|7545.9|7544.1|7544.1|0
1617711900000|2021-04-06 12:25:00|7545.9|7545.9|7544.1|7544.1|7547.7|7547.7|7544.1|7544.1|0
1617712200000|2021-04-06 12:30:00|7545.9|7545.9|7548.01|7548.01|7549.81|7549.81|7545.9|7545.9|0
1617712500000|2021-04-06 12:35:00|7546.21|7546.21|7547.78|7547.78|7549.81|7549.81|7546.21|7546.21|0
1617712800000|2021-04-06 12:40:00|7551.38|7551.38|7554.53|7554.53|7557.64|7557.64|7547.78|7547.78|0
1617713100000|2021-04-06 12:45:00|7552.73|7552.73|7553.72|7553.72|7555.88|7555.88|7549.13|7549.13|0
1617713400000|2021-04-06 12:50:00|7551.92|7551.92|7551.52|7551.52|7553.49|7553.49|7547.92|7547.92|0
1617713700000|2021-04-06 12:55:00|7551.33|7551.33|7555.95|7555.95|7558.12|7558.12|7551.16|7551.16|0
1617714000000|2021-04-06 13:00:00|7557.75|7557.75|7554.78|7554.78|7558.38|7558.38|7552.67|7552.67|0
1617714300000|2021-04-06 13:05:00|7554.47|7554.47|7571.02|7571.02|7571.02|7571.02|7554.47|7554.47|0
1617714600000|2021-04-06 13:10:00|7574.61|7574.61|7571.68|7571.68|7576.73|7576.73|7571.68|7571.68|0
1617714900000|2021-04-06 13:15:00|7572.13|7572.13|7570.39|7570.39|7574.42|7574.42|7568.9|7568.9|0
1617715200000|2021-04-06 13:20:00|7570.7|7570.7|7573.94|7573.94|7573.99|7573.99|7568.59|7568.59|0
1617715500000|2021-04-06 13:25:00|7572.14|7572.14|7570.21|7570.21|7572.14|7572.14|7567.73|7567.73|0
1617715800000|2021-04-06 13:30:00|7568.41|7568.41|7581.67|7581.67|7589.01|7589.01|7568.41|7568.41|0
1617716100000|2021-04-06 13:35:00|7579.87|7579.87|7586.12|7586.12|7587.07|7587.07|7573.21|7573.21|0
1617716400000|2021-04-06 13:40:00|7587.91|7587.91|7583.64|7583.64|7589.71|7589.71|7582.07|7582.07|0
1617716700000|2021-04-06 13:45:00|7587.24|7587.24|7587.35|7587.35|7588.2|7588.2|7581.84|7581.84|0
1617717000000|2021-04-06 13:50:00|7589.15|7589.15|7587.07|7587.07|7594.55|7594.55|7586.76|7586.76|0
1617717300000|2021-04-06 13:55:00|7585.27|7585.27|7589.86|7589.86|7590.28|7590.28|7579.42|7579.42|0
1617717600000|2021-04-06 14:00:00|7593.46|7593.46|7587.07|7587.07|7600.2|7600.2|7587.07|7587.07|0
1617717900000|2021-04-06 14:05:00|7585.27|7585.27|7580.95|7580.95|7587.07|7587.07|7577.84|7577.84|0
1617718200000|2021-04-06 14:10:00|7582.75|7582.75|7584.6|7584.6|7586.63|7586.63|7580.46|7580.46|0
1617718500000|2021-04-06 14:15:00|7584.37|7584.37|7591.38|7591.38|7593.18|7593.18|7580.59|7580.59|0
1617718800000|2021-04-06 14:20:00|7591.7|7591.7|7592.64|7592.64|7595.84|7595.84|7586.85|7586.85|0
1617719100000|2021-04-06 14:25:00|7590.85|7590.85|7581.29|7581.29|7592.93|7592.93|7581.29|7581.29|0
1617719400000|2021-04-06 14:30:00|7580.83|7580.83|7586.7|7586.7|7586.7|7586.7|7580.83|7580.83|0
1617719700000|2021-04-06 14:35:00|7586.33|7586.33|7584.9|7584.9|7586.7|7586.7|7579.5|7579.5|0
1617720000000|2021-04-06 14:40:00|7583.1|7583.1|7571.85|7571.85|7583.42|7583.42|7571.85|7571.85|0
1617720300000|2021-04-06 14:45:00|7575.45|7575.45|7567.26|7567.26|7575.45|7575.45|7567.26|7567.26|0
1617720600000|2021-04-06 14:50:00|7569.06|7569.06|7571.71|7571.71|7573.92|7573.92|7566|7566|0
1617720900000|2021-04-06 14:55:00|7571.89|7571.89|7577.01|7577.01|7578.81|7578.81|7565.9|7565.9|0
1617721200000|2021-04-06 15:00:00|7573.41|7573.41|7566|7566|7573.41|7573.41|7562.4|7562.4|0
1617721500000|2021-04-06 15:05:00|7564.2|7564.2|7561.77|7561.77|7564.2|7564.2|7558.8|7558.8|0
1617721800000|2021-04-06 15:10:00|7559.97|7559.97|7548.66|7548.66|7561.77|7561.77|7546.77|7546.77|0
1617722100000|2021-04-06 15:15:00|7552.26|7552.26|7546.68|7546.68|7552.26|7552.26|7544.39|7544.39|0
1617722400000|2021-04-06 15:20:00|7546.19|7546.19|7542.38|7542.38|7550.01|7550.01|7539.22|7539.22|0
1617722700000|2021-04-06 15:25:00|7544.18|7544.18|7543.56|7543.56|7545.98|7545.98|7535.45|7535.45|0
1617783300000|2021-04-07 08:15:00|7638.5|7638.5|7630.9|7630.9|7640.3|7640.3|7627.3|7627.3|0
1617783600000|2021-04-07 08:20:00|7627.3|7627.3|7628.25|7628.25|7633.64|7633.64|7626.13|7626.13|0
1617783900000|2021-04-07 08:25:00|7627.26|7627.26|7635.72|7635.72|7635.72|7635.72|7627.26|7627.26|0
1617784200000|2021-04-07 08:30:00|7633.92|7633.92|7634.22|7634.22|7637.51|7637.51|7632.12|7632.12|0
1617784500000|2021-04-07 08:35:00|7636.02|7636.02|7642.45|7642.45|7643.75|7643.75|7632.96|7632.96|0
1617784800000|2021-04-07 08:40:00|7646.05|7646.05|7647.72|7647.72|7647.72|7647.72|7643.08|7643.08|0
1617785100000|2021-04-07 08:45:00|7647.4|7647.4|7634.23|7634.23|7647.4|7647.4|7632.12|7632.12|0
1617785400000|2021-04-07 08:50:00|7628.83|7628.83|7625.73|7625.73|7628.83|7628.83|7623.44|7623.44|0
1617785700000|2021-04-07 08:55:00|7625.41|7625.41|7629.55|7629.55|7629.55|7629.55|7620.56|7620.56|0
1617786000000|2021-04-07 09:00:00|7631.35|7631.35|7629.87|7629.87|7631.35|7631.35|7622.36|7622.36|0
1617786300000|2021-04-07 09:05:00|7626.27|7626.27|7635.93|7635.93|7635.93|7635.93|7626.27|7626.27|0
1617786600000|2021-04-07 09:10:00|7634.13|7634.13|7636.77|7636.77|7638.57|7638.57|7633.48|7633.48|0
1617786900000|2021-04-07 09:15:00|7636.15|7636.15|7624.39|7624.39|7636.15|7636.15|7622.6|7622.6|0
1617787200000|2021-04-07 09:20:00|7620.8|7620.8|7627.01|7627.01|7627.01|7627.01|7620.8|7620.8|0
1617787500000|2021-04-07 09:25:00|7628.81|7628.81|7618.47|7618.47|7631.55|7631.55|7618.47|7618.47|0
1617787800000|2021-04-07 09:30:00|7622.06|7622.06|7615.86|7615.86|7622.56|7622.56|7613.07|7613.07|0
1617788100000|2021-04-07 09:35:00|7617.66|7617.66|7621.92|7621.92|7621.92|7621.92|7617.66|7617.66|0
1617788400000|2021-04-07 09:40:00|7621.7|7621.7|7622.41|7622.41|7624.67|7624.67|7620.61|7620.61|0
1617788700000|2021-04-07 09:45:00|7621.96|7621.96|7624.25|7624.25|7625.7|7625.7|7619.93|7619.93|0
1617789000000|2021-04-07 09:50:00|7624.62|7624.62|7622.48|7622.48|7628.4|7628.4|7621.49|7621.49|0
1617789300000|2021-04-07 09:55:00|7620.68|7620.68|7616.81|7616.81|7623.21|7623.21|7615.01|7615.01|0
1617789600000|2021-04-07 10:00:00|7615.01|7615.01|7622.47|7622.47|7622.47|7622.47|7613.21|7613.21|0
1617789900000|2021-04-07 10:05:00|7620.67|7620.67|7620.15|7620.15|7624.64|7624.64|7617.76|7617.76|0
1617790200000|2021-04-07 10:10:00|7619.92|7619.92|7627.97|7627.97|7629.8|7629.8|7619.92|7619.92|0
1617790500000|2021-04-07 10:15:00|7626.17|7626.17|7626.67|7626.67|7630.27|7630.27|7625.23|7625.23|0
1617790800000|2021-04-07 10:20:00|7626.04|7626.04|7625.73|7625.73|7627.84|7627.84|7625.73|7625.73|0
1617791100000|2021-04-07 10:25:00|7629.32|7629.32|7625.73|7625.73|7629.32|7629.32|7625.23|7625.23|0
1617791400000|2021-04-07 10:30:00|7626.09|7626.09|7626.31|7626.31|7626.41|7626.41|7624.06|7624.06|0
1617791700000|2021-04-07 10:35:00|7626.49|7626.49|7630.22|7630.22|7630.22|7630.22|7626.49|7626.49|0
1617792000000|2021-04-07 10:40:00|7632.02|7632.02|7630.49|7630.49|7632.02|7632.02|7630|7630|0
1617792300000|2021-04-07 10:45:00|7630|7630|7632.51|7632.51|7632.83|7632.83|7628.91|7628.91|0
1617792600000|2021-04-07 10:50:00|7628.91|7628.91|7627.67|7627.67|7628.91|7628.91|7623.52|7623.52|0
1617792900000|2021-04-07 10:55:00|7627.84|7627.84|7630.54|7630.54|7630.54|7630.54|7625.05|7625.05|0
1617793200000|2021-04-07 11:00:00|7628.74|7628.74|7628.46|7628.46|7628.74|7628.74|7624.51|7624.51|0
1617793500000|2021-04-07 11:05:00|7630.26|7630.26|7633.2|7633.2|7633.43|7633.43|7628.46|7628.46|0
1617793800000|2021-04-07 11:10:00|7635|7635|7634.85|7634.85|7636.75|7636.75|7634.54|7634.54|0
1617794100000|2021-04-07 11:15:00|7635.08|7635.08|7642.33|7642.33|7642.33|7642.33|7635.08|7635.08|0
1617794400000|2021-04-07 11:20:00|7640.53|7640.53|7643.14|7643.14|7643.81|7643.81|7640.53|7640.53|0
1617794700000|2021-04-07 11:25:00|7639.54|7639.54|7636.71|7636.71|7643.14|7643.14|7636.71|7636.71|0
1617795000000|2021-04-07 11:30:00|7637.2|7637.2|7639.14|7639.14|7643.05|7643.05|7637.2|7637.2|0
1617795300000|2021-04-07 11:35:00|7642.73|7642.73|7645.07|7645.07|7645.07|7645.07|7641.25|7641.25|0
1617795600000|2021-04-07 11:40:00|7644.76|7644.76|7640.18|7640.18|7645.26|7645.26|7638.38|7638.38|0
1617795900000|2021-04-07 11:45:00|7640|7640|7633.48|7633.48|7640|7640|7631.68|7631.68|0
1617796200000|2021-04-07 11:50:00|7635.28|7635.28|7641.4|7641.4|7641.4|7641.4|7635.28|7635.28|0
1617796500000|2021-04-07 11:55:00|7639.6|7639.6|7634.56|7634.56|7641.4|7641.4|7634.56|7634.56|0
1617796800000|2021-04-07 12:00:00|7635.06|7635.06|7642.62|7642.62|7642.74|7642.74|7635.06|7635.06|0
1617797100000|2021-04-07 12:05:00|7642.93|7642.93|7647.07|7647.07|7649.23|7649.23|7642.93|7642.93|0
1617797400000|2021-04-07 12:10:00|7647.29|7647.29|7645.18|7645.18|7649.76|7649.76|7645.18|7645.18|0
1617797700000|2021-04-07 12:15:00|7644.69|7644.69|7639.19|7639.19|7644.69|7644.69|7639.19|7639.19|0
1617798000000|2021-04-07 12:20:00|7640.98|7640.98|7639.19|7639.19|7640.98|7640.98|7635.59|7635.59|0
1617798300000|2021-04-07 12:25:00|7639.01|7639.01|7636.59|7636.59|7641.18|7641.18|7636.59|7636.59|0
1617798600000|2021-04-07 12:30:00|7638.39|7638.39|7636.59|7636.59|7638.39|7638.39|7636.59|7636.59|0
1617798900000|2021-04-07 12:35:00|7638.39|7638.39|7640.84|7640.84|7643.79|7643.79|7638.39|7638.39|0
1617799200000|2021-04-07 12:40:00|7640.66|7640.66|7642.64|7642.64|7649.65|7649.65|7640.66|7640.66|0
1617799500000|2021-04-07 12:45:00|7644.44|7644.44|7651.49|7651.49|7651.49|7651.49|7644.44|7644.44|0
1617799800000|2021-04-07 12:50:00|7653.29|7653.29|7648.17|7648.17|7655.09|7655.09|7647.89|7647.89|0
1617800100000|2021-04-07 12:55:00|7647.18|7647.18|7655.89|7655.89|7657.69|7657.69|7646.15|7646.15|0
1617800400000|2021-04-07 13:00:00|7654.09|7654.09|7660.34|7660.34|7662.13|7662.13|7654.09|7654.09|0
1617800700000|2021-04-07 13:05:00|7660.51|7660.51|7671.54|7671.54|7675.14|7675.14|7660.51|7660.51|0
1617801000000|2021-04-07 13:10:00|7671.31|7671.31|7676.06|7676.06|7679.66|7679.66|7671.31|7671.31|0
1617801300000|2021-04-07 13:15:00|7676.24|7676.24|7682.47|7682.47|7682.47|7682.47|7675.22|7675.22|0
1617801600000|2021-04-07 13:20:00|7680.67|7680.67|7680.3|7680.3|7684.27|7684.27|7677.56|7677.56|0
1617801900000|2021-04-07 13:25:00|7682.1|7682.1|7682.15|7682.15|7684.26|7684.26|7679|7679|0
1617802200000|2021-04-07 13:30:00|7683.95|7683.95|7678.24|7678.24|7683.95|7683.95|7671.36|7671.36|0
1617802500000|2021-04-07 13:35:00|7680.04|7680.04|7685.44|7685.44|7692.46|7692.46|7680.04|7680.04|0
1617802800000|2021-04-07 13:40:00|7685.21|7685.21|7670.3|7670.3|7688.81|7688.81|7669.31|7669.31|0
1617803100000|2021-04-07 13:45:00|7672.1|7672.1|7673.9|7673.9|7673.9|7673.9|7661.3|7661.3|0
1617803400000|2021-04-07 13:50:00|7670.3|7670.3|7657.98|7657.98|7675.38|7675.38|7657.98|7657.98|0
1617803700000|2021-04-07 13:55:00|7658.29|7658.29|7650.84|7650.84|7659.39|7659.39|7647.56|7647.56|0
1617804000000|2021-04-07 14:00:00|7651.34|7651.34|7648.95|7648.95|7656.73|7656.73|7642.71|7642.71|0
1617804300000|2021-04-07 14:05:00|7650.75|7650.75|7657.67|7657.67|7658.12|7658.12|7648.95|7648.95|0
1617804600000|2021-04-07 14:10:00|7655.87|7655.87|7669.49|7669.49|7669.49|7669.49|7655.87|7655.87|0
1617804900000|2021-04-07 14:15:00|7665.89|7665.89|7669.75|7669.75|7673.54|7673.54|7665.89|7665.89|0
1617805200000|2021-04-07 14:20:00|7667.95|7667.95|7655.66|7655.66|7669.79|7669.79|7653.86|7653.86|0
1617805500000|2021-04-07 14:25:00|7657.46|7657.46|7671.26|7671.26|7673.06|7673.06|7657.46|7657.46|0
1617805800000|2021-04-07 14:30:00|7671.09|7671.09|7667.8|7667.8|7672.17|7672.17|7665.92|7665.92|0
1617806100000|2021-04-07 14:35:00|7667.49|7667.49|7669.29|7669.29|7672.26|7672.26|7665.55|7665.55|0
1617806400000|2021-04-07 14:40:00|7671.08|7671.08|7677.2|7677.2|7677.56|7677.56|7671.08|7671.08|0
1617806700000|2021-04-07 14:45:00|7676.22|7676.22|7681.75|7681.75|7681.75|7681.75|7674.42|7674.42|0
1617807000000|2021-04-07 14:50:00|7679.95|7679.95|7677.89|7677.89|7679.95|7679.95|7677.89|7677.89|0
1617807300000|2021-04-07 14:55:00|7677.52|7677.52|7685.65|7685.65|7686.47|7686.47|7673.87|7673.87|0
1617807600000|2021-04-07 15:00:00|7685.16|7685.16|7682.96|7682.96|7685.16|7685.16|7680.67|7680.67|0
1617807900000|2021-04-07 15:05:00|7682.78|7682.78|7689.31|7689.31|7693.9|7693.9|7681.31|7681.31|0
1617808200000|2021-04-07 15:10:00|7691.11|7691.11|7690.43|7690.43|7695.29|7695.29|7688.63|7688.63|0
1617808500000|2021-04-07 15:15:00|7690.61|7690.61|7691.82|7691.82|7693.62|7693.62|7685.92|7685.92|0
1617808800000|2021-04-07 15:20:00|7691.36|7691.36|7693.12|7693.12|7693.12|7693.12|7689.2|7689.2|0
1617809100000|2021-04-07 15:25:00|7694.92|7694.92|7699.05|7699.05|7701.38|7701.38|7690.83|7690.83|0
1617869700000|2021-04-08 08:15:00|7670.3|7670.3|7666.06|7666.06|7670.3|7670.3|7664.26|7664.26|0
1617870000000|2021-04-08 08:20:00|7664.26|7664.26|7664.09|7664.09|7667.86|7667.86|7663.95|7663.95|0
1617870300000|2021-04-08 08:25:00|7660.49|7660.49|7656.4|7656.4|7662.29|7662.29|7656.4|7656.4|0
1617870600000|2021-04-08 08:30:00|7656.05|7656.05|7644.75|7644.75|7656.54|7656.54|7644.75|7644.75|0
1617870900000|2021-04-08 08:35:00|7646.55|7646.55|7652|7652|7652|7652|7643.19|7643.19|0
1617871200000|2021-04-08 08:40:00|7655.6|7655.6|7659.95|7659.95|7659.95|7659.95|7652.75|7652.75|0
1617871500000|2021-04-08 08:45:00|7658.15|7658.15|7662.56|7662.56|7664.35|7664.35|7658.15|7658.15|0
1617871800000|2021-04-08 08:50:00|7664.35|7664.35|7665.73|7665.73|7668.27|7668.27|7664.35|7664.35|0
1617872100000|2021-04-08 08:55:00|7662.13|7662.13|7648.69|7648.69|7666.86|7666.86|7648.69|7648.69|0
1617872400000|2021-04-08 09:00:00|7650.49|7650.49|7655.38|7655.38|7655.69|7655.69|7650.49|7650.49|0
1617872700000|2021-04-08 09:05:00|7657.17|7657.17|7653.75|7653.75|7659.15|7659.15|7653.75|7653.75|0
1617873000000|2021-04-08 09:10:00|7655.55|7655.55|7653.53|7653.53|7657.13|7657.13|7653.53|7653.53|0
1617873300000|2021-04-08 09:15:00|7651.73|7651.73|7652.32|7652.32|7657.13|7657.13|7651.73|7651.73|0
1617873600000|2021-04-08 09:20:00|7652|7652|7648.85|7648.85|7652.63|7652.63|7648.85|7648.85|0
1617873900000|2021-04-08 09:25:00|7648.36|7648.36|7647.87|7647.87|7651.96|7651.96|7647.87|7647.87|0
1617874200000|2021-04-08 09:30:00|7647.33|7647.33|7644.54|7644.54|7647.33|7647.33|7640.94|7640.94|0
1617874500000|2021-04-08 09:35:00|7645.03|7645.03|7636.03|7636.03|7645.03|7645.03|7636.03|7636.03|0
1617874800000|2021-04-08 09:40:00|7634.24|7634.24|7635.18|7635.18|7635.18|7635.18|7634.24|7634.24|0
1617875100000|2021-04-08 09:45:00|7633.38|7633.38|7627.85|7627.85|7633.38|7633.38|7622.45|7622.45|0
1617875400000|2021-04-08 09:50:00|7628.34|7628.34|7630.14|7630.14|7630.14|7630.14|7626.54|7626.54|0
1617875700000|2021-04-08 09:55:00|7631.94|7631.94|7634.85|7634.85|7639.13|7639.13|7631.94|7631.94|0
1617876000000|2021-04-08 10:00:00|7635.04|7635.04|7644.21|7644.21|7644.21|7644.21|7635.04|7635.04|0
1617876300000|2021-04-08 10:05:00|7642.41|7642.41|7637.96|7637.96|7642.41|7642.41|7637.96|7637.96|0
1617876600000|2021-04-08 10:10:00|7636.17|7636.17|7632.97|7632.97|7636.79|7636.79|7632.97|7632.97|0
1617876900000|2021-04-08 10:15:00|7633.28|7633.28|7630.3|7630.3|7634.36|7634.36|7628.19|7628.19|0
1617877200000|2021-04-08 10:20:00|7629.85|7629.85|7630.3|7630.3|7630.3|7630.3|7629.85|7629.85|0
1617877500000|2021-04-08 10:25:00|7630.8|7630.8|7628.05|7628.05|7631.02|7631.02|7627.43|7627.43|0
1617877800000|2021-04-08 10:30:00|7628.41|7628.41|7633.85|7633.85|7633.85|7633.85|7628.09|7628.09|0
1617878100000|2021-04-08 10:35:00|7632.86|7632.86|7633.05|7633.05|7636.46|7636.46|7632.86|7632.86|0
1617878400000|2021-04-08 10:40:00|7634.85|7634.85|7628.9|7628.9|7635.07|7635.07|7628.9|7628.9|0
1617878700000|2021-04-08 10:45:00|7623.51|7623.51|7623.87|7623.87|7624.36|7624.36|7620.76|7620.76|0
1617879000000|2021-04-08 10:50:00|7625.67|7625.67|7621.49|7621.49|7627.47|7627.47|7621.49|7621.49|0
1617879300000|2021-04-08 10:55:00|7623.29|7623.29|7622.61|7622.61|7626.07|7626.07|7617.21|7617.21|0
1617879600000|2021-04-08 11:00:00|7624.41|7624.41|7626.84|7626.84|7628.64|7628.64|7624.41|7624.41|0
1617879900000|2021-04-08 11:05:00|7626.35|7626.35|7633.95|7633.95|7633.95|7633.95|7626.35|7626.35|0
1617880200000|2021-04-08 11:10:00|7632.15|7632.15|7628.73|7628.73|7632.15|7632.15|7628.55|7628.55|0
1617880500000|2021-04-08 11:15:00|7632.32|7632.32|7629.53|7629.53|7632.46|7632.46|7628.86|7628.86|0
1617880800000|2021-04-08 11:20:00|7629.03|7629.03|7632.63|7632.63|7632.63|7632.63|7629.03|7629.03|0
1617881100000|2021-04-08 11:25:00|7632.32|7632.32|7633.3|7633.3|7633.3|7633.3|7628.72|7628.72|0
1617881400000|2021-04-08 11:30:00|7633.12|7633.12|7627.5|7627.5|7633.12|7633.12|7627.5|7627.5|0
1617881700000|2021-04-08 11:35:00|7627.99|7627.99|7629.75|7629.75|7629.75|7629.75|7622.28|7622.28|0
1617882000000|2021-04-08 11:40:00|7629.58|7629.58|7629.26|7629.26|7631.69|7631.69|7629.26|7629.26|0
1617882300000|2021-04-08 11:45:00|7629.58|7629.58|7616.49|7616.49|7629.58|7629.58|7616.49|7616.49|0
1617882600000|2021-04-08 11:50:00|7616|7616|7620.58|7620.58|7620.58|7620.58|7616|7616|0
1617882900000|2021-04-08 11:55:00|7616.98|7616.98|7625.04|7625.04|7625.35|7625.35|7614.56|7614.56|0
1617883200000|2021-04-08 12:00:00|7625.49|7625.49|7627.78|7627.78|7628.27|7628.27|7622.87|7622.87|0
1617883500000|2021-04-08 12:05:00|7627.96|7627.96|7626.16|7626.16|7627.96|7627.96|7625.67|7625.67|0
1617883800000|2021-04-08 12:10:00|7625.7|7625.7|7621.25|7621.25|7627.5|7627.5|7620.76|7620.76|0
1617884100000|2021-04-08 12:15:00|7621.74|7621.74|7621.25|7621.25|7621.74|7621.74|7619.45|7619.45|0
1617884400000|2021-04-08 12:20:00|7619.45|7619.45|7612.44|7612.44|7619.45|7619.45|7612.44|7612.44|0
1617884700000|2021-04-08 12:25:00|7611.94|7611.94|7613.43|7613.43|7613.74|7613.74|7611.94|7611.94|0
1617885000000|2021-04-08 12:30:00|7615.23|7615.23|7612.62|7612.62|7617.03|7617.03|7612.49|7612.49|0
1617885300000|2021-04-08 12:35:00|7611.64|7611.64|7615.01|7615.01|7617.04|7617.04|7611.64|7611.64|0
1617885600000|2021-04-08 12:40:00|7614.83|7614.83|7615.67|7615.67|7617.61|7617.61|7613.87|7613.87|0
1617885900000|2021-04-08 12:45:00|7613.87|7613.87|7607.71|7607.71|7613.87|7613.87|7605.92|7605.92|0
1617886200000|2021-04-08 12:50:00|7607.26|7607.26|7608.6|7608.6|7608.6|7608.6|7606.58|7606.58|0
1617886500000|2021-04-08 12:55:00|7608.78|7608.78|7610.96|7610.96|7610.96|7610.96|7608|7608|0
1617886800000|2021-04-08 13:00:00|7609.98|7609.98|7623.1|7623.1|7624.9|7624.9|7608.18|7608.18|0
1617887100000|2021-04-08 13:05:00|7624.9|7624.9|7623.1|7623.1|7624.9|7624.9|7623.1|7623.1|0
1617887400000|2021-04-08 13:10:00|7622.75|7622.75|7630.41|7630.41|7630.41|7630.41|7621.58|7621.58|0
1617887700000|2021-04-08 13:15:00|7626.81|7626.81|7624.84|7624.84|7629.42|7629.42|7624.84|7624.84|0
1617888000000|2021-04-08 13:20:00|7623.04|7623.04|7635.59|7635.59|7635.59|7635.59|7622.81|7622.81|0
1617888300000|2021-04-08 13:25:00|7637.39|7637.39|7636.84|7636.84|7639.9|7639.9|7635.59|7635.59|0
1617888600000|2021-04-08 13:30:00|7636.61|7636.61|7642.5|7642.5|7649.03|7649.03|7636.61|7636.61|0
1617888900000|2021-04-08 13:35:00|7644.3|7644.3|7649.02|7649.02|7651.5|7651.5|7641.64|7641.64|0
1617889200000|2021-04-08 13:40:00|7647.22|7647.22|7659.45|7659.45|7659.45|7659.45|7647.22|7647.22|0
1617889500000|2021-04-08 13:45:00|7657.65|7657.65|7654.96|7654.96|7664.85|7664.85|7646.86|7646.86|0
1617889800000|2021-04-08 13:50:00|7653.16|7653.16|7657.07|7657.07|7665.21|7665.21|7653.16|7653.16|0
1617890100000|2021-04-08 13:55:00|7658.86|7658.86|7655.22|7655.22|7660.66|7660.66|7651.49|7651.49|0
1617890400000|2021-04-08 14:00:00|7657.02|7657.02|7660.22|7660.22|7664.54|7664.54|7656.36|7656.36|0
1617890700000|2021-04-08 14:05:00|7656.62|7656.62|7658.66|7658.66|7661.84|7661.84|7651.64|7651.64|0
1617891000000|2021-04-08 14:10:00|7658.03|7658.03|7638.28|7638.28|7658.03|7658.03|7635.9|7635.9|0
1617891300000|2021-04-08 14:15:00|7637.96|7637.96|7644.03|7644.03|7647.63|7647.63|7637.47|7637.47|0
1617891600000|2021-04-08 14:20:00|7642.23|7642.23|7642.72|7642.72|7648.12|7648.12|7639.94|7639.94|0
1617891900000|2021-04-08 14:25:00|7644.52|7644.52|7667.51|7667.51|7667.51|7667.51|7642.49|7642.49|0
1617892200000|2021-04-08 14:30:00|7671.11|7671.11|7678.48|7678.48|7681.59|7681.59|7667.51|7667.51|0
1617892500000|2021-04-08 14:35:00|7680.28|7680.28|7702.32|7702.32|7702.32|7702.32|7676.68|7676.68|0
1617892800000|2021-04-08 14:40:00|7698.72|7698.72|7706.25|7706.25|7706.25|7706.25|7697.15|7697.15|0
1617893100000|2021-04-08 14:45:00|7706.43|7706.43|7691.54|7691.54|7706.43|7706.43|7690.06|7690.06|0
1617893400000|2021-04-08 14:50:00|7689.74|7689.74|7698.83|7698.83|7699.06|7699.06|7689.74|7689.74|0
1617893700000|2021-04-08 14:55:00|7697.03|7697.03|7711.23|7711.23|7715.01|7715.01|7697.03|7697.03|0
1617894000000|2021-04-08 15:00:00|7711|7711|7710.03|7710.03|7715.01|7715.01|7709.8|7709.8|0
1617894300000|2021-04-08 15:05:00|7709.85|7709.85|7725.58|7725.58|7727.75|7727.75|7709.85|7709.85|0
1617894600000|2021-04-08 15:10:00|7723.78|7723.78|7715.33|7715.33|7727.38|7727.38|7714.17|7714.17|0
1617894900000|2021-04-08 15:15:00|7713.53|7713.53|7715.83|7715.83|7718.35|7718.35|7710.71|7710.71|0
1617895200000|2021-04-08 15:20:00|7716.15|7716.15|7708.95|7708.95|7718.53|7718.53|7708.95|7708.95|0
1617895500000|2021-04-08 15:25:00|7710.75|7710.75|7732.51|7732.51|7732.51|7732.51|7710.26|7710.26|0
1617956100000|2021-04-09 08:15:00|7794.39|7794.39|7789.08|7789.08|7794.39|7794.39|7788.99|7788.99|0
1617956400000|2021-04-09 08:20:00|7788.73|7788.73|7794.85|7794.85|7795.34|7795.34|7788.32|7788.32|0
1617956700000|2021-04-09 08:25:00|7796.65|7796.65|7800.6|7800.6|7800.95|7800.95|7796.65|7796.65|0
1617957000000|2021-04-09 08:30:00|7800.95|7800.95|7806.85|7806.85|7810.26|7810.26|7798.66|7798.66|0
1617957300000|2021-04-09 08:35:00|7810.45|7810.45|7803.61|7803.61|7810.45|7810.45|7803.61|7803.61|0
1617957600000|2021-04-09 08:40:00|7794.61|7794.61|7797.4|7797.4|7797.4|7797.4|7794.61|7794.61|0
1617957900000|2021-04-09 08:45:00|7793.8|7793.8|7796.23|7796.23|7797.71|7797.71|7790.83|7790.83|0
1617958200000|2021-04-09 08:50:00|7794.43|7794.43|7790.52|7790.52|7794.43|7794.43|7790.52|7790.52|0
1617958500000|2021-04-09 08:55:00|7791.2|7791.2|7797.18|7797.18|7797.18|7797.18|7791.2|7791.2|0
1617958800000|2021-04-09 09:00:00|7791.78|7791.78|7788.18|7788.18|7792.23|7792.23|7788.18|7788.18|0
1617959100000|2021-04-09 09:05:00|7786.38|7786.38|7790.16|7790.16|7790.16|7790.16|7786.38|7786.38|0
1617959400000|2021-04-09 09:10:00|7789.99|7789.99|7799.22|7799.22|7799.22|7799.22|7789.99|7789.99|0
1617959700000|2021-04-09 09:15:00|7798.9|7798.9|7789|7789|7798.9|7798.9|7788.99|7788.99|0
1617960000000|2021-04-09 09:20:00|7785.4|7785.4|7796.19|7796.19|7796.19|7796.19|7785.4|7785.4|0
1617960300000|2021-04-09 09:25:00|7797.99|7797.99|7800.77|7800.77|7802.4|7802.4|7797.99|7797.99|0
1617960600000|2021-04-09 09:30:00|7802.57|7802.57|7801.09|7801.09|7803.2|7803.2|7801.09|7801.09|0
1617960900000|2021-04-09 09:35:00|7795.69|7795.69|7793.89|7793.89|7795.69|7795.69|7793.89|7793.89|0
1617961200000|2021-04-09 09:40:00|7790.29|7790.29|7797.49|7797.49|7797.49|7797.49|7790.29|7790.29|0
1617961500000|2021-04-09 09:45:00|7801.09|7801.09|7807.3|7807.3|7809.09|7809.09|7801.09|7801.09|0
1617961800000|2021-04-09 09:50:00|7809.09|7809.09|7811.16|7811.16|7818.32|7818.32|7808.38|7808.38|0
1617962100000|2021-04-09 09:55:00|7811.48|7811.48|7815.25|7815.25|7820.65|7820.65|7809.68|7809.68|0
1617962400000|2021-04-09 10:00:00|7817.05|7817.05|7795.46|7795.46|7817.05|7817.05|7795.46|7795.46|0
1617962700000|2021-04-09 10:05:00|7797.26|7797.26|7804.01|7804.01|7807.25|7807.25|7797.26|7797.26|0
1617963000000|2021-04-09 10:10:00|7802.21|7802.21|7795.97|7795.97|7802.21|7802.21|7795.01|7795.01|0
1617963300000|2021-04-09 10:15:00|7792.37|7792.37|7794.17|7794.17|7795.97|7795.97|7792.37|7792.37|0
1617963600000|2021-04-09 10:20:00|7793.68|7793.68|7799.07|7799.07|7799.07|7799.07|7790.08|7790.08|0
1617963900000|2021-04-09 10:25:00|7799.3|7799.3|7792.33|7792.33|7799.3|7799.3|7788.73|7788.73|0
1617964200000|2021-04-09 10:30:00|7792.1|7792.1|7795.65|7795.65|7795.65|7795.65|7790.31|7790.31|0
1617964500000|2021-04-09 10:35:00|7797.45|7797.45|7802.85|7802.85|7808.25|7808.25|7797.45|7797.45|0
1617964800000|2021-04-09 10:40:00|7806.45|7806.45|7806.45|7806.45|7810.04|7810.04|7806.45|7806.45|0
1617965100000|2021-04-09 10:45:00|7804.65|7804.65|7805.63|7805.63|7807.43|7807.43|7804.65|7804.65|0
1617965400000|2021-04-09 10:50:00|7805.18|7805.18|7805.67|7805.67|7805.67|7805.67|7803.38|7803.38|0
1617965700000|2021-04-09 10:55:00|7803.87|7803.87|7798.03|7798.03|7804.55|7804.55|7797.35|7797.35|0
1617966000000|2021-04-09 11:00:00|7794.44|7794.44|7812.29|7812.29|7813.83|7813.83|7794.44|7794.44|0
1617966300000|2021-04-09 11:05:00|7815.89|7815.89|7815.89|7815.89|7817.69|7817.69|7815.89|7815.89|0
1617966600000|2021-04-09 11:10:00|7817.69|7817.69|7819.49|7819.49|7824.88|7824.88|7815.89|7815.89|0
1617966900000|2021-04-09 11:15:00|7819.67|7819.67|7823.76|7823.76|7823.76|7823.76|7817.87|7817.87|0
1617967200000|2021-04-09 11:20:00|7821.96|7821.96|7824.34|7824.34|7826.37|7826.37|7821.96|7821.96|0
1617967500000|2021-04-09 11:25:00|7820.75|7820.75|7821.2|7821.2|7824.8|7824.8|7820.75|7820.75|0
1617967800000|2021-04-09 11:30:00|7817.6|7817.6|7819.14|7819.14|7822.74|7822.74|7817.6|7817.6|0
1617968100000|2021-04-09 11:35:00|7820.94|7820.94|7821.85|7821.85|7821.85|7821.85|7820.94|7820.94|0
1617968400000|2021-04-09 11:40:00|7818.25|7818.25|7820.96|7820.96|7820.96|7820.96|7818.25|7818.25|0
1617968700000|2021-04-09 11:45:00|7820.65|7820.65|7818.17|7818.17|7824.25|7824.25|7817.94|7817.94|0
1617969000000|2021-04-09 11:50:00|7819.97|7819.97|7822.62|7822.62|7822.69|7822.69|7819.74|7819.74|0
1617969300000|2021-04-09 11:55:00|7822.45|7822.45|7821.65|7821.65|7822.94|7822.94|7820.25|7820.25|0
1617969600000|2021-04-09 12:00:00|7820.74|7820.74|7816.52|7816.52|7820.74|7820.74|7811.75|7811.75|0
1617969900000|2021-04-09 12:05:00|7816.02|7816.02|7810.13|7810.13|7816.02|7816.02|7810.13|7810.13|0
1617970200000|2021-04-09 12:10:00|7808.34|7808.34|7805.29|7805.29|7810.13|7810.13|7805.29|7805.29|0
1617970500000|2021-04-09 12:15:00|7805.47|7805.47|7805.15|7805.15|7805.51|7805.51|7803.35|7803.35|0
1617970800000|2021-04-09 12:20:00|7803.35|7803.35|7804.33|7804.33|7808.75|7808.75|7801.55|7801.55|0
1617971100000|2021-04-09 12:25:00|7806.13|7806.13|7805.99|7805.99|7806.3|7806.3|7805.67|7805.67|0
1617971400000|2021-04-09 12:30:00|7805.76|7805.76|7802.38|7802.38|7805.98|7805.98|7802.16|7802.16|0
1617971700000|2021-04-09 12:35:00|7804.18|7804.18|7807.11|7807.11|7807.78|7807.78|7804.18|7804.18|0
1617972000000|2021-04-09 12:40:00|7807.29|7807.29|7802.4|7802.4|7807.29|7807.29|7801.71|7801.71|0
1617972300000|2021-04-09 12:45:00|7800.6|7800.6|7798.84|7798.84|7802.44|7802.44|7797|7797|0
1617972600000|2021-04-09 12:50:00|7795.24|7795.24|7797.04|7797.04|7797.04|7797.04|7793.45|7793.45|0
1617972900000|2021-04-09 12:55:00|7796.33|7796.33|7795.65|7795.65|7798.13|7798.13|7794.53|7794.53|0
1617973200000|2021-04-09 13:00:00|7795.97|7795.97|7787.82|7787.82|7795.97|7795.97|7787.51|7787.51|0
1617973500000|2021-04-09 13:05:00|7784.23|7784.23|7787.23|7787.23|7787.23|7787.23|7778.83|7778.83|0
1617973800000|2021-04-09 13:10:00|7789.03|7789.03|7790.77|7790.77|7790.77|7790.77|7787.1|7787.1|0
1617974100000|2021-04-09 13:15:00|7788.97|7788.97|7788.97|7788.97|7788.97|7788.97|7786.99|7786.99|0
1617974400000|2021-04-09 13:20:00|7788.51|7788.51|7788.25|7788.25|7788.51|7788.51|7786.4|7786.4|0
1617974700000|2021-04-09 13:25:00|7788.02|7788.02|7779.26|7779.26|7789.82|7789.82|7778.57|7778.57|0
1617975000000|2021-04-09 13:30:00|7781.05|7781.05|7791|7791|7792.62|7792.62|7779.26|7779.26|0
1617975300000|2021-04-09 13:35:00|7787.4|7787.4|7784.78|7784.78|7789.87|7789.87|7784.47|7784.47|0
1617975600000|2021-04-09 13:40:00|7784.25|7784.25|7792.79|7792.79|7793.42|7793.42|7784.25|7784.25|0
1617975900000|2021-04-09 13:45:00|7796.39|7796.39|7804.39|7804.39|7806.05|7806.05|7796.39|7796.39|0
1617976200000|2021-04-09 13:50:00|7802.6|7802.6|7801.34|7801.34|7802.6|7802.6|7795.94|7795.94|0
1617976500000|2021-04-09 13:55:00|7801.83|7801.83|7798|7798|7801.83|7801.83|7794.63|7794.63|0
1617976800000|2021-04-09 14:00:00|7796.21|7796.21|7800.12|7800.12|7801.92|7801.92|7794.41|7794.41|0
1617977100000|2021-04-09 14:05:00|7799.93|7799.93|7803.04|7803.04|7805.02|7805.02|7797.82|7797.82|0
1617977400000|2021-04-09 14:10:00|7802.55|7802.55|7801.68|7801.68|7804.3|7804.3|7796.7|7796.7|0
1617977700000|2021-04-09 14:15:00|7801.37|7801.37|7785.05|7785.05|7801.37|7801.37|7785.05|7785.05|0
1617978000000|2021-04-09 14:20:00|7785.54|7785.54|7788.51|7788.51|7788.83|7788.83|7781.63|7781.63|0
1617978300000|2021-04-09 14:25:00|7788.06|7788.06|7789.68|7789.68|7789.86|7789.86|7780.86|7780.86|0
1617978600000|2021-04-09 14:30:00|7787.88|7787.88|7791.66|7791.66|7791.66|7791.66|7786.08|7786.08|0
1617978900000|2021-04-09 14:35:00|7789.86|7789.86|7795.57|7795.57|7797.9|7797.9|7788.06|7788.06|0
1617979200000|2021-04-09 14:40:00|7793.77|7793.77|7796.83|7796.83|7796.83|7796.83|7789.99|7789.99|0
1617979500000|2021-04-09 14:45:00|7797.19|7797.19|7795.8|7795.8|7797.42|7797.42|7790.4|7790.4|0
1617979800000|2021-04-09 14:50:00|7794|7794|7800.67|7800.67|7805.66|7805.66|7794|7794|0
1617980100000|2021-04-09 14:55:00|7800.44|7800.44|7798.73|7798.73|7804.13|7804.13|7798.73|7798.73|0
1617980400000|2021-04-09 15:00:00|7800.53|7800.53|7809.21|7809.21|7811.01|7811.01|7798.73|7798.73|0
1617980700000|2021-04-09 15:05:00|7812.81|7812.81|7810.25|7810.25|7814.98|7814.98|7809.27|7809.27|0
1617981000000|2021-04-09 15:10:00|7810.74|7810.74|7809.21|7809.21|7815.91|7815.91|7809.21|7809.21|0
1617981300000|2021-04-09 15:15:00|7809.52|7809.52|7813.53|7813.53|7814.61|7814.61|7809.21|7809.21|0
1617981600000|2021-04-09 15:20:00|7813.71|7813.71|7812.89|7812.89|7815.36|7815.36|7808.98|7808.98|0
1617981900000|2021-04-09 15:25:00|7814.69|7814.69|7816.66|7816.66|7816.66|7816.66|7809.13|7809.13|0
1618215300000|2021-04-12 08:15:00|7807.29|7807.29|7803.2|7803.2|7807.29|7807.29|7801.4|7801.4|0
1618215600000|2021-04-12 08:20:00|7805|7805|7807.43|7807.43|7811.3|7811.3|7803.2|7803.2|0
1618215900000|2021-04-12 08:25:00|7809.23|7809.23|7813.28|7813.28|7815.54|7815.54|7809.23|7809.23|0
1618216200000|2021-04-12 08:30:00|7815.08|7815.08|7817.65|7817.65|7817.88|7817.88|7814.06|7814.06|0
1618216500000|2021-04-12 08:35:00|7818.01|7818.01|7817.65|7817.65|7820.2|7820.2|7815.98|7815.98|0
1618216800000|2021-04-12 08:40:00|7819.44|7819.44|7822.54|7822.54|7822.54|7822.54|7818.27|7818.27|0
1618217100000|2021-04-12 08:45:00|7824.34|7824.34|7824.03|7824.03|7824.52|7824.52|7824.03|7824.03|0
1618217400000|2021-04-12 08:50:00|7824.25|7824.25|7829.2|7829.2|7830.99|7830.99|7822.45|7822.45|0
1618217700000|2021-04-12 08:55:00|7829.38|7829.38|7828|7828|7831.73|7831.73|7827.5|7827.5|0
1618218000000|2021-04-12 09:00:00|7829.79|7829.79|7835.59|7835.59|7835.59|7835.59|7829.79|7829.79|0
1618218300000|2021-04-12 09:05:00|7835.78|7835.78|7833.86|7833.86|7835.78|7835.78|7829.53|7829.53|0
1618218600000|2021-04-12 09:10:00|7833.68|7833.68|7840.83|7840.83|7841.29|7841.29|7833.68|7833.68|0
1618218900000|2021-04-12 09:15:00|7842.63|7842.63|7847.57|7847.57|7847.8|7847.8|7842.63|7842.63|0
1618219200000|2021-04-12 09:20:00|7845.77|7845.77|7849.58|7849.58|7850.49|7850.49|7845.09|7845.09|0
1618219500000|2021-04-12 09:25:00|7847.78|7847.78|7860.76|7860.76|7864.05|7864.05|7841.26|7841.26|0
1618219800000|2021-04-12 09:30:00|7860.95|7860.95|7851.2|7851.2|7860.95|7860.95|7851.2|7851.2|0
1618220100000|2021-04-12 09:35:00|7851.42|7851.42|7840.73|7840.73|7851.42|7851.42|7840.59|7840.59|0
1618220400000|2021-04-12 09:40:00|7842.53|7842.53|7842.16|7842.16|7849.73|7849.73|7840.73|7840.73|0
1618220700000|2021-04-12 09:45:00|7840.37|7840.37|7842.16|7842.16|7842.16|7842.16|7836.77|7836.77|0
1618221000000|2021-04-12 09:50:00|7842.62|7842.62|7843.65|7843.65|7844.42|7844.42|7837.22|7837.22|0
1618221300000|2021-04-12 09:55:00|7845.45|7845.45|7846.84|7846.84|7849.05|7849.05|7845.45|7845.45|0
1618221600000|2021-04-12 10:00:00|7843.24|7843.24|7847.02|7847.02|7847.02|7847.02|7843.24|7843.24|0
1618221900000|2021-04-12 10:05:00|7847.2|7847.2|7843.94|7843.94|7847.2|7847.2|7841.32|7841.32|0
1618222200000|2021-04-12 10:10:00|7844.31|7844.31|7844.71|7844.71|7846.51|7846.51|7844.31|7844.31|0
1618222500000|2021-04-12 10:15:00|7846.51|7846.51|7847.01|7847.01|7847.37|7847.37|7843.77|7843.77|0
1618222800000|2021-04-12 10:20:00|7845.21|7845.21|7846.52|7846.52|7846.52|7846.52|7845.21|7845.21|0
1618223100000|2021-04-12 10:25:00|7844.72|7844.72|7845.4|7845.4|7845.4|7845.4|7842.92|7842.92|0
1618223400000|2021-04-12 10:30:00|7847.2|7847.2|7835.1|7835.1|7847.69|7847.69|7835.1|7835.1|0
1618223700000|2021-04-12 10:35:00|7835.33|7835.33|7833.44|7833.44|7835.56|7835.56|7833.44|7833.44|0
1618224000000|2021-04-12 10:40:00|7835.24|7835.24|7831.1|7831.1|7835.24|7835.24|7831.1|7831.1|0
1618224300000|2021-04-12 10:45:00|7832.9|7832.9|7841.17|7841.17|7842.97|7842.97|7832.9|7832.9|0
1618224600000|2021-04-12 10:50:00|7839.37|7839.37|7837.58|7837.58|7839.37|7839.37|7837.58|7837.58|0
1618224900000|2021-04-12 10:55:00|7837.35|7837.35|7833.3|7833.3|7837.35|7837.35|7833.3|7833.3|0
1618225200000|2021-04-12 11:00:00|7833.75|7833.75|7830.34|7830.34|7835.73|7835.73|7830.34|7830.34|0
1618225500000|2021-04-12 11:05:00|7832.13|7832.13|7824.4|7824.4|7832.13|7832.13|7824.4|7824.4|0
1618225800000|2021-04-12 11:10:00|7822.6|7822.6|7827.31|7827.31|7832.04|7832.04|7822.38|7822.38|0
1618226100000|2021-04-12 11:15:00|7829.11|7829.11|7838.62|7838.62|7838.62|7838.62|7829.11|7829.11|0
1618226400000|2021-04-12 11:20:00|7838.93|7838.93|7837.45|7837.45|7839.25|7839.25|7836.82|7836.82|0
1618226700000|2021-04-12 11:25:00|7837.63|7837.63|7835.6|7835.6|7837.63|7837.63|7835.6|7835.6|0
1618227000000|2021-04-12 11:30:00|7835.79|7835.79|7837.59|7837.59|7837.59|7837.59|7835.79|7835.79|0
1618227300000|2021-04-12 11:35:00|7835.79|7835.79|7837.72|7837.72|7840.73|7840.73|7833.53|7833.53|0
1618227600000|2021-04-12 11:40:00|7837.26|7837.26|7831.76|7831.76|7837.26|7837.26|7831.27|7831.27|0
1618227900000|2021-04-12 11:45:00|7829.96|7829.96|7823.44|7823.44|7829.96|7829.96|7823.44|7823.44|0
1618228200000|2021-04-12 11:50:00|7821.64|7821.64|7825.74|7825.74|7825.74|7825.74|7821.64|7821.64|0
1618228500000|2021-04-12 11:55:00|7826.05|7826.05|7825.24|7825.24|7826.24|7826.24|7818.86|7818.86|0
1618228800000|2021-04-12 12:00:00|7824.92|7824.92|7819.75|7819.75|7824.92|7824.92|7817.95|7817.95|0
1618229100000|2021-04-12 12:05:00|7820.21|7820.21|7820.88|7820.88|7822.68|7822.68|7820.21|7820.21|0
1618229400000|2021-04-12 12:10:00|7819.08|7819.08|7814.99|7814.99|7819.08|7819.08|7814.99|7814.99|0
1618229700000|2021-04-12 12:15:00|7815.3|7815.3|7820.39|7820.39|7822.5|7822.5|7813.5|7813.5|0
1618230000000|2021-04-12 12:20:00|7820.57|7820.57|7824.76|7824.76|7826.19|7826.19|7820.57|7820.57|0
1618230300000|2021-04-12 12:25:00|7826.55|7826.55|7824.84|7824.84|7826.55|7826.55|7822.37|7822.37|0
1618230600000|2021-04-12 12:30:00|7826.64|7826.64|7828.98|7828.98|7828.98|7828.98|7826.64|7826.64|0
1618230900000|2021-04-12 12:35:00|7827.18|7827.18|7826.05|7826.05|7833.24|7833.24|7825.38|7825.38|0
1618231200000|2021-04-12 12:40:00|7827.85|7827.85|7818.62|7818.62|7827.85|7827.85|7818.45|7818.45|0
1618231500000|2021-04-12 12:45:00|7818.85|7818.85|7812.54|7812.54|7818.85|7818.85|7810.75|7810.75|0
1618231800000|2021-04-12 12:50:00|7812.32|7812.32|7812.05|7812.05|7815.33|7815.33|7810.16|7810.16|0
1618232100000|2021-04-12 12:55:00|7811.73|7811.73|7818.48|7818.48|7818.48|7818.48|7811.73|7811.73|0
1618232400000|2021-04-12 13:00:00|7820.28|7820.28|7821.9|7821.9|7825.49|7825.49|7820.1|7820.1|0
1618232700000|2021-04-12 13:05:00|7823.7|7823.7|7825.64|7825.64|7828.91|7828.91|7821.72|7821.72|0
1618233000000|2021-04-12 13:10:00|7825.46|7825.46|7822.72|7822.72|7826.77|7826.77|7820.92|7820.92|0
1618233300000|2021-04-12 13:15:00|7822.9|7822.9|7815.52|7815.52|7822.9|7822.9|7815.52|7815.52|0
1618233600000|2021-04-12 13:20:00|7817.32|7817.32|7809.57|7809.57|7817.32|7817.32|7809.57|7809.57|0
1618233900000|2021-04-12 13:25:00|7807.77|7807.77|7812.95|7812.95|7812.95|7812.95|7805.26|7805.26|0
1618234200000|2021-04-12 13:30:00|7811.15|7811.15|7820.2|7820.2|7820.2|7820.2|7809.04|7809.04|0
1618234500000|2021-04-12 13:35:00|7822|7822|7825.4|7825.4|7831.47|7831.47|7822|7822|0
1618234800000|2021-04-12 13:40:00|7823.6|7823.6|7820.73|7820.73|7824.46|7824.46|7816.4|7816.4|0
1618235100000|2021-04-12 13:45:00|7822.53|7822.53|7811.02|7811.02|7824.1|7824.1|7811.02|7811.02|0
1618235400000|2021-04-12 13:50:00|7809.22|7809.22|7803.78|7803.78|7809.22|7809.22|7801.13|7801.13|0
1618235700000|2021-04-12 13:55:00|7803.43|7803.43|7808.14|7808.14|7808.14|7808.14|7798.03|7798.03|0
1618236000000|2021-04-12 14:00:00|7807.83|7807.83|7804.86|7804.86|7813.91|7813.91|7804.86|7804.86|0
1618236300000|2021-04-12 14:05:00|7803.06|7803.06|7806.02|7806.02|7807.82|7807.82|7800.85|7800.85|0
1618236600000|2021-04-12 14:10:00|7804.23|7804.23|7807.14|7807.14|7809.25|7809.25|7803.84|7803.84|0
1618236900000|2021-04-12 14:15:00|7810.73|7810.73|7806.67|7806.67|7812.89|7812.89|7806.67|7806.67|0
1618237200000|2021-04-12 14:20:00|7808.47|7808.47|7797.99|7797.99|7810.27|7810.27|7796.2|7796.2|0
1618237500000|2021-04-12 14:25:00|7799.79|7799.79|7801.91|7801.91|7805.55|7805.55|7799.79|7799.79|0
1618237800000|2021-04-12 14:30:00|7801.73|7801.73|7807.12|7807.12|7808.92|7808.92|7800.56|7800.56|0
1618238100000|2021-04-12 14:35:00|7805.32|7805.32|7809.05|7809.05|7809.05|7809.05|7803.16|7803.16|0
1618238400000|2021-04-12 14:40:00|7809.28|7809.28|7808.1|7808.1|7812.19|7812.19|7806.63|7806.63|0
1618238700000|2021-04-12 14:45:00|7806.3|7806.3|7802.53|7802.53|7806.3|7806.3|7802.53|7802.53|0
1618239000000|2021-04-12 14:50:00|7800.73|7800.73|7791.24|7791.24|7800.73|7800.73|7791.24|7791.24|0
1618239300000|2021-04-12 14:55:00|7790.89|7790.89|7790.58|7790.58|7798.08|7798.08|7789.09|7789.09|0
1618239600000|2021-04-12 15:00:00|7788.78|7788.78|7788.54|7788.54|7794.67|7794.67|7788.23|7788.23|0
1618239900000|2021-04-12 15:05:00|7786.75|7786.75|7777.61|7777.61|7786.92|7786.92|7777.61|7777.61|0
1618240200000|2021-04-12 15:10:00|7775.81|7775.81|7779.87|7779.87|7780.72|7780.72|7775.32|7775.32|0
1618240500000|2021-04-12 15:15:00|7779.42|7779.42|7791.7|7791.7|7797.09|7797.09|7779.42|7779.42|0
1618240800000|2021-04-12 15:20:00|7791.52|7791.52|7786.79|7786.79|7793.32|7793.32|7784.64|7784.64|0
1618241100000|2021-04-12 15:25:00|7786.61|7786.61|7781.26|7781.26|7790.62|7790.62|7775.01|7775.01|0
1618298100000|2021-04-13 07:15:00|7800.83|7800.83|7796.16|7796.16|7806.14|7806.14|7796.16|7796.16|0
1618298400000|2021-04-13 07:20:00|7797.96|7797.96|7803.46|7803.46|7807.79|7807.79|7796.98|7796.98|0
1618298700000|2021-04-13 07:25:00|7803.78|7803.78|7791.71|7791.71|7804.85|7804.85|7791.71|7791.71|0
1618299000000|2021-04-13 07:30:00|7795.31|7795.31|7806.11|7806.11|7806.11|7806.11|7795.31|7795.31|0
1618299300000|2021-04-13 07:35:00|7805.48|7805.48|7801.81|7801.81|7805.48|7805.48|7800.99|7800.99|0
1618299600000|2021-04-13 07:40:00|7801.58|7801.58|7799.33|7799.33|7805.4|7805.4|7799.33|7799.33|0
1618299900000|2021-04-13 07:45:00|7799.51|7799.51|7790.38|7790.38|7799.51|7799.51|7789.4|7789.4|0
1618300200000|2021-04-13 07:50:00|7792.18|7792.18|7797.69|7797.69|7797.69|7797.69|7792.18|7792.18|0
1618300500000|2021-04-13 07:55:00|7801.29|7801.29|7808.26|7808.26|7808.49|7808.49|7799.49|7799.49|0
1618300800000|2021-04-13 08:00:00|7806.46|7806.46|7805.56|7805.56|7808.89|7808.89|7805.1|7805.1|0
1618301100000|2021-04-13 08:05:00|7809.16|7809.16|7809.06|7809.06|7817.81|7817.81|7809.06|7809.06|0
1618301400000|2021-04-13 08:10:00|7808.69|7808.69|7816.92|7816.92|7816.92|7816.92|7808.69|7808.69|0
1618301700000|2021-04-13 08:15:00|7816.43|7816.43|7815.66|7815.66|7821.11|7821.11|7815.66|7815.66|0
1618302000000|2021-04-13 08:20:00|7813.86|7813.86|7821.23|7821.23|7823.03|7823.03|7813.86|7813.86|0
1618302300000|2021-04-13 08:25:00|7821.41|7821.41|7825.23|7825.23|7825.23|7825.23|7817.81|7817.81|0
1618302600000|2021-04-13 08:30:00|7825.01|7825.01|7821.81|7821.81|7825.01|7825.01|7817.81|7817.81|0
1618302900000|2021-04-13 08:35:00|7823.61|7823.61|7825.41|7825.41|7825.41|7825.41|7818.21|7818.21|0
1618303200000|2021-04-13 08:40:00|7820.01|7820.01|7823.47|7823.47|7823.47|7823.47|7819.87|7819.87|0
1618303500000|2021-04-13 08:45:00|7825.27|7825.27|7826.88|7826.88|7831.16|7831.16|7825.27|7825.27|0
1618303800000|2021-04-13 08:50:00|7825.08|7825.08|7823.07|7823.07|7825.08|7825.08|7823.07|7823.07|0
1618304100000|2021-04-13 08:55:00|7819.47|7819.47|7813.4|7813.4|7819.47|7819.47|7812.42|7812.42|0
1618304400000|2021-04-13 09:00:00|7813.71|7813.71|7808.86|7808.86|7813.71|7813.71|7808.86|7808.86|0
1618304700000|2021-04-13 09:05:00|7809.17|7809.17|7802.55|7802.55|7810.51|7810.51|7802.06|7802.06|0
1618305000000|2021-04-13 09:10:00|7802.09|7802.09|7808.03|7808.03|7808.03|7808.03|7798.81|7798.81|0
1618305300000|2021-04-13 09:15:00|7807.86|7807.86|7798.05|7798.05|7807.9|7807.9|7798.05|7798.05|0
1618305600000|2021-04-13 09:20:00|7796.25|7796.25|7798.73|7798.73|7799.04|7799.04|7792.65|7792.65|0
1618305900000|2021-04-13 09:25:00|7804.12|7804.12|7805.25|7805.25|7805.25|7805.25|7803.14|7803.14|0
1618306200000|2021-04-13 09:30:00|7807.05|7807.05|7801.11|7801.11|7807.05|7807.05|7801.11|7801.11|0
1618306500000|2021-04-13 09:35:00|7799.31|7799.31|7806.69|7806.69|7806.69|7806.69|7797.7|7797.7|0
1618306800000|2021-04-13 09:40:00|7806.87|7806.87|7805.91|7805.91|7811.41|7811.41|7805.91|7805.91|0
1618307100000|2021-04-13 09:45:00|7806.41|7806.41|7807.03|7807.03|7807.03|7807.03|7802.81|7802.81|0
1618307400000|2021-04-13 09:50:00|7808.83|7808.83|7806.63|7806.63|7812.43|7812.43|7803.03|7803.03|0
1618307700000|2021-04-13 09:55:00|7806.81|7806.81|7805.97|7805.97|7809.1|7809.1|7803.71|7803.71|0
1618308000000|2021-04-13 10:00:00|7804.17|7804.17|7806.19|7806.19|7809.79|7809.79|7802.6|7802.6|0
1618308300000|2021-04-13 10:05:00|7805.97|7805.97|7806.02|7806.02|7809.79|7809.79|7805.7|7805.7|0
1618308600000|2021-04-13 10:10:00|7806.19|7806.19|7798.23|7798.23|7806.19|7806.19|7798.23|7798.23|0
1618308900000|2021-04-13 10:15:00|7798.54|7798.54|7798.2|7798.2|7798.54|7798.54|7791.8|7791.8|0
1618309200000|2021-04-13 10:20:00|7794.6|7794.6|7785.92|7785.92|7794.91|7794.91|7784.12|7784.12|0
1618309500000|2021-04-13 10:25:00|7787.72|7787.72|7789.69|7789.69|7789.69|7789.69|7787.72|7787.72|0
1618309800000|2021-04-13 10:30:00|7789.51|7789.51|7784.39|7784.39|7792|7792|7784.39|7784.39|0
1618310100000|2021-04-13 10:35:00|7782.6|7782.6|7783.86|7783.86|7786.51|7786.51|7782.28|7782.28|0
1618310400000|2021-04-13 10:40:00|7782.06|7782.06|7778.47|7778.47|7782.06|7782.06|7778.47|7778.47|0
1618310700000|2021-04-13 10:45:00|7778.78|7778.78|7776.58|7776.58|7778.78|7778.78|7774.78|7774.78|0
1618311000000|2021-04-13 10:50:00|7778.38|7778.38|7776.62|7776.62|7778.38|7778.38|7775.27|7775.27|0
1618311300000|2021-04-13 10:55:00|7778.42|7778.42|7776.3|7776.3|7780.39|7780.39|7774.82|7774.82|0
1618311600000|2021-04-13 11:00:00|7774.5|7774.5|7754.49|7754.49|7774.5|7774.5|7752.69|7752.69|0
1618311900000|2021-04-13 11:05:00|7756.29|7756.29|7773.88|7773.88|7773.88|7773.88|7754.49|7754.49|0
1618312200000|2021-04-13 11:10:00|7774.11|7774.11|7774.56|7774.56|7779.96|7779.96|7774.11|7774.11|0
1618312500000|2021-04-13 11:15:00|7774.38|7774.38|7767.12|7767.12|7774.38|7774.38|7766.49|7766.49|0
1618312800000|2021-04-13 11:20:00|7765.32|7765.32|7762.85|7762.85|7765.32|7765.32|7762.85|7762.85|0
1618313100000|2021-04-13 11:25:00|7761.05|7761.05|7757.7|7757.7|7761.05|7761.05|7757.46|7757.46|0
1618313400000|2021-04-13 11:30:00|7759.5|7759.5|7758.03|7758.03|7759.5|7759.5|7757.17|7757.17|0
1618313700000|2021-04-13 11:35:00|7759.83|7759.83|7774.04|7774.04|7774.04|7774.04|7759.83|7759.83|0
1618314000000|2021-04-13 11:40:00|7774.22|7774.22|7769.14|7769.14|7774.54|7774.54|7768.82|7768.82|0
1618314300000|2021-04-13 11:45:00|7769.32|7769.32|7763.12|7763.12|7769.32|7769.32|7761.32|7761.32|0
1618314600000|2021-04-13 11:50:00|7764.92|7764.92|7767.75|7767.75|7769.2|7769.2|7764.92|7764.92|0
1618314900000|2021-04-13 11:55:00|7765.96|7765.96|7759.84|7759.84|7765.96|7765.96|7756.6|7756.6|0
1618315200000|2021-04-13 12:00:00|7763.44|7763.44|7763.66|7763.66|7765.24|7765.24|7763.44|7763.44|0
1618315500000|2021-04-13 12:05:00|7772.66|7772.66|7767.94|7767.94|7772.66|7772.66|7767.94|7767.94|0
1618315800000|2021-04-13 12:10:00|7767.63|7767.63|7771.18|7771.18|7771.41|7771.41|7767.63|7767.63|0
1618316100000|2021-04-13 12:15:00|7770.72|7770.72|7777.11|7777.11|7777.11|7777.11|7770.72|7770.72|0
1618316400000|2021-04-13 12:20:00|7777.34|7777.34|7779.3|7779.3|7781.1|7781.1|7777.34|7777.34|0
1618316700000|2021-04-13 12:25:00|7781.1|7781.1|7773.91|7773.91|7781.1|7781.1|7772.11|7772.11|0
1618317000000|2021-04-13 12:30:00|7770.31|7770.31|7778.85|7778.85|7780.65|7780.65|7769.85|7769.85|0
1618317300000|2021-04-13 12:35:00|7777.05|7777.05|7788.66|7788.66|7790.46|7790.46|7777.05|7777.05|0
1618317600000|2021-04-13 12:40:00|7788.85|7788.85|7790.87|7790.87|7790.87|7790.87|7788.22|7788.22|0
1618317900000|2021-04-13 12:45:00|7789.08|7789.08|7799.32|7799.32|7799.32|7799.32|7784.93|7784.93|0
1618318200000|2021-04-13 12:50:00|7799.14|7799.14|7797.73|7797.73|7802.01|7802.01|7794.81|7794.81|0
1618318500000|2021-04-13 12:55:00|7799.53|7799.53|7799.89|7799.89|7801.69|7801.69|7795.97|7795.97|0
1618318800000|2021-04-13 13:00:00|7801.69|7801.69|7803.36|7803.36|7803.36|7803.36|7798.06|7798.06|0
1618319100000|2021-04-13 13:05:00|7801.56|7801.56|7796.62|7796.62|7801.56|7801.56|7794.05|7794.05|0
1618319400000|2021-04-13 13:10:00|7794.82|7794.82|7794.88|7794.88|7798.97|7798.97|7794.82|7794.82|0
1618319700000|2021-04-13 13:15:00|7793.08|7793.08|7792.08|7792.08|7794.88|7794.88|7789.48|7789.48|0
1618320000000|2021-04-13 13:20:00|7793.88|7793.88|7783.27|7783.27|7794.06|7794.06|7783.27|7783.27|0
1618320300000|2021-04-13 13:25:00|7782.91|7782.91|7785.21|7785.21|7785.21|7785.21|7782.91|7782.91|0
1618320600000|2021-04-13 13:30:00|7784.84|7784.84|7776.97|7776.97|7784.84|7784.84|7775.17|7775.17|0
1618320900000|2021-04-13 13:35:00|7778.77|7778.77|7770.67|7770.67|7778.77|7778.77|7769.09|7769.09|0
1618321200000|2021-04-13 13:40:00|7768.87|7768.87|7769.67|7769.67|7776.2|7776.2|7763.47|7763.47|0
1618321500000|2021-04-13 13:45:00|7771.47|7771.47|7760.77|7760.77|7771.47|7771.47|7760.77|7760.77|0
1618321800000|2021-04-13 13:50:00|7755.37|7755.37|7762.28|7762.28|7767.68|7767.68|7753.57|7753.57|0
1618322100000|2021-04-13 13:55:00|7761.79|7761.79|7765.52|7765.52|7768.44|7768.44|7760.93|7760.93|0
1618322400000|2021-04-13 14:00:00|7766.01|7766.01|7770.41|7770.41|7774.01|7774.01|7766.01|7766.01|0
1618322700000|2021-04-13 14:05:00|7770.06|7770.06|7754.14|7754.14|7773.65|7773.65|7753.81|7753.81|0
1618323000000|2021-04-13 14:10:00|7755.94|7755.94|7749.5|7749.5|7757.74|7757.74|7749.5|7749.5|0
1618323300000|2021-04-13 14:15:00|7749.31|7749.31|7752.47|7752.47|7755.25|7755.25|7748.06|7748.06|0
1618323600000|2021-04-13 14:20:00|7756.06|7756.06|7770.46|7770.46|7770.46|7770.46|7756.06|7756.06|0
1618323900000|2021-04-13 14:25:00|7768.66|7768.66|7774.86|7774.86|7774.86|7774.86|7763.58|7763.58|0
1618324200000|2021-04-13 14:30:00|7773.06|7773.06|7774.23|7774.23|7776.66|7776.66|7767.21|7767.21|0
1618324500000|2021-04-13 14:35:00|7776.03|7776.03|7774.26|7774.26|7780.11|7780.11|7772.43|7772.43|0
1618324800000|2021-04-13 14:40:00|7772.46|7772.46|7771.27|7771.27|7776.67|7776.67|7769.68|7769.68|0
1618325100000|2021-04-13 14:45:00|7770.78|7770.78|7764.93|7764.93|7777.97|7777.97|7763.13|7763.13|0
1618325400000|2021-04-13 14:50:00|7763.13|7763.13|7753.82|7753.82|7763.13|7763.13|7753.82|7753.82|0
1618325700000|2021-04-13 14:55:00|7754|7754|7750.21|7750.21|7755.79|7755.79|7748.24|7748.24|0
1618326000000|2021-04-13 15:00:00|7752.01|7752.01|7753.53|7753.53|7757.59|7757.59|7751.73|7751.73|0
1618326300000|2021-04-13 15:05:00|7757.13|7757.13|7759.28|7759.28|7761.44|7761.44|7757.13|7757.13|0
1618326600000|2021-04-13 15:10:00|7757.48|7757.48|7765.49|7765.49|7768.33|7768.33|7757.31|7757.31|0
1618326900000|2021-04-13 15:15:00|7765.98|7765.98|7763.99|7763.99|7770.37|7770.37|7763.54|7763.54|0
1618327200000|2021-04-13 15:20:00|7762.2|7762.2|7756.99|7756.99|7764.08|7764.08|7755.19|7755.19|0
1618327500000|2021-04-13 15:25:00|7755.19|7755.19|7766.47|7766.47|7766.92|7766.92|7754.7|7754.7|0
1618384500000|2021-04-14 07:15:00|7765.9|7765.9|7764.06|7764.06|7771.66|7771.66|7758.71|7758.71|0
1618384800000|2021-04-14 07:20:00|7751.47|7751.47|7737.58|7737.58|7753.45|7753.45|7735.78|7735.78|0
1618385100000|2021-04-14 07:25:00|7732.18|7732.18|7708.08|7708.08|7732.18|7732.18|7708.08|7708.08|0
1618385400000|2021-04-14 07:30:00|7707.85|7707.85|7704.41|7704.41|7713.88|7713.88|7702.61|7702.61|0
1618385700000|2021-04-14 07:35:00|7708.01|7708.01|7701.58|7701.58|7709.81|7709.81|7695.87|7695.87|0
1618386000000|2021-04-14 07:40:00|7705.18|7705.18|7723.11|7723.11|7723.11|7723.11|7701.58|7701.58|0
1618386300000|2021-04-14 07:45:00|7721.31|7721.31|7721.94|7721.94|7725.54|7725.54|7721.31|7721.31|0
1618386600000|2021-04-14 07:50:00|7722.17|7722.17|7709.12|7709.12|7722.4|7722.4|7707.32|7707.32|0
1618386900000|2021-04-14 07:55:00|7705.52|7705.52|7706.69|7706.69|7706.69|7706.69|7701.29|7701.29|0
1618387200000|2021-04-14 08:00:00|7703.09|7703.09|7699.49|7699.49|7704.89|7704.89|7699.49|7699.49|0
1618387500000|2021-04-14 08:05:00|7701.29|7701.29|7690.05|7690.05|7701.29|7701.29|7690.05|7690.05|0
1618387800000|2021-04-14 08:10:00|7691.85|7691.85|7691.5|7691.5|7695.09|7695.09|7689.7|7689.7|0
1618388100000|2021-04-14 08:15:00|7691.32|7691.32|7689.75|7689.75|7691.55|7691.55|7680.75|7680.75|0
1618388400000|2021-04-14 08:20:00|7691.55|7691.55|7693.58|7693.58|7695.38|7695.38|7685.84|7685.84|0
1618388700000|2021-04-14 08:25:00|7689.98|7689.98|7671.96|7671.96|7689.98|7689.98|7671.96|7671.96|0
1618389000000|2021-04-14 08:30:00|7671.78|7671.78|7672.85|7672.85|7675.54|7675.54|7669.32|7669.32|0
1618389300000|2021-04-14 08:35:00|7673.08|7673.08|7682.43|7682.43|7686.2|7686.2|7673.08|7673.08|0
1618389600000|2021-04-14 08:40:00|7680.63|7680.63|7678.41|7678.41|7680.81|7680.81|7677.16|7677.16|0
1618389900000|2021-04-14 08:45:00|7680.21|7680.21|7692.9|7692.9|7692.9|7692.9|7680.21|7680.21|0
1618390200000|2021-04-14 08:50:00|7693.39|7693.39|7682.73|7682.73|7693.39|7693.39|7679.14|7679.14|0
1618390500000|2021-04-14 08:55:00|7684.53|7684.53|7686.24|7686.24|7692.94|7692.94|7684.53|7684.53|0
1618390800000|2021-04-14 09:00:00|7684.45|7684.45|7705.59|7705.59|7708.37|7708.37|7682.65|7682.65|0
1618391100000|2021-04-14 09:05:00|7706.08|7706.08|7709.58|7709.58|7709.58|7709.58|7696.67|7696.67|0
1618391400000|2021-04-14 09:10:00|7709.81|7709.81|7708.24|7708.24|7712.15|7712.15|7704.64|7704.64|0
1618391700000|2021-04-14 09:15:00|7708.01|7708.01|7706.44|7706.44|7708.01|7708.01|7703.47|7703.47|0
1618392000000|2021-04-14 09:20:00|7704.64|7704.64|7698.53|7698.53|7704.64|7704.64|7698.35|7698.35|0
1618392300000|2021-04-14 09:25:00|7700.33|7700.33|7700.24|7700.24|7703.84|7703.84|7698.53|7698.53|0
1618392600000|2021-04-14 09:30:00|7698.44|7698.44|7705.19|7705.19|7706.81|7706.81|7698.44|7698.44|0
1618392900000|2021-04-14 09:35:00|7706.13|7706.13|7713.92|7713.92|7714.72|7714.72|7706.13|7706.13|0
1618393200000|2021-04-14 09:40:00|7715.71|7715.71|7715.71|7715.71|7722.91|7722.91|7715.71|7715.71|0
1618393500000|2021-04-14 09:45:00|7715.54|7715.54|7717.6|7717.6|7717.6|7717.6|7715.31|7715.31|0
1618393800000|2021-04-14 09:50:00|7717.11|7717.11|7716.75|7716.75|7717.11|7717.11|7714.32|7714.32|0
1618394100000|2021-04-14 09:55:00|7716.57|7716.57|7718.86|7718.86|7723.76|7723.76|7716.57|7716.57|0
1618394400000|2021-04-14 10:00:00|7719.03|7719.03|7718.44|7718.44|7719.66|7719.66|7716.64|7716.64|0
1618394700000|2021-04-14 10:05:00|7717.5|7717.5|7713.9|7713.9|7717.99|7717.99|7712.59|7712.59|0
1618395000000|2021-04-14 10:10:00|7712.1|7712.1|7713.41|7713.41|7713.41|7713.41|7711.61|7711.61|0
1618395300000|2021-04-14 10:15:00|7711.61|7711.61|7712.78|7712.78|7712.78|7712.78|7710.8|7710.8|0
1618395600000|2021-04-14 10:20:00|7713.1|7713.1|7711.07|7711.07|7716.47|7716.47|7705.68|7705.68|0
1618395900000|2021-04-14 10:25:00|7711.39|7711.39|7716.61|7716.61|7716.61|7716.61|7711.21|7711.21|0
1618396200000|2021-04-14 10:30:00|7720.2|7720.2|7726.5|7726.5|7733.38|7733.38|7720.2|7720.2|0
1618396500000|2021-04-14 10:35:00|7728.3|7728.3|7739.76|7739.76|7741.07|7741.07|7728.3|7728.3|0
1618396800000|2021-04-14 10:40:00|7737.96|7737.96|7732.93|7732.93|7742.42|7742.42|7732.93|7732.93|0
1618397100000|2021-04-14 10:45:00|7733.16|7733.16|7733.16|7733.16|7733.16|7733.16|7731.05|7731.05|0
1618397400000|2021-04-14 10:50:00|7733.34|7733.34|7735.14|7735.14|7735.14|7735.14|7733.34|7733.34|0
1618397700000|2021-04-14 10:55:00|7735.63|7735.63|7738.74|7738.74|7738.74|7738.74|7734.29|7734.29|0
1618398000000|2021-04-14 11:00:00|7736.94|7736.94|7736.94|7736.94|7736.94|7736.94|7735.14|7735.14|0
1618398300000|2021-04-14 11:05:00|7738.74|7738.74|7736.76|7736.76|7742.56|7742.56|7736.57|7736.57|0
1618398600000|2021-04-14 11:10:00|7734.96|7734.96|7732.04|7732.04|7735.76|7735.76|7731.54|7731.54|0
1618398900000|2021-04-14 11:15:00|7730.24|7730.24|7733.92|7733.92|7734.47|7734.47|7730.24|7730.24|0
1618399200000|2021-04-14 11:20:00|7734.24|7734.24|7741.25|7741.25|7741.25|7741.25|7732.44|7732.44|0
1618399500000|2021-04-14 11:25:00|7739.45|7739.45|7744.4|7744.4|7744.4|7744.4|7739.45|7739.45|0
1618399800000|2021-04-14 11:30:00|7744.63|7744.63|7743.47|7743.47|7746.61|7746.61|7742.52|7742.52|0
1618400100000|2021-04-14 11:35:00|7745.27|7745.27|7748.63|7748.63|7754.21|7754.21|7745.27|7745.27|0
1618400400000|2021-04-14 11:40:00|7749.09|7749.09|7749.09|7749.09|7749.09|7749.09|7749.09|7749.09|0
1618400700000|2021-04-14 11:45:00|7748.91|7748.91|7743.28|7743.28|7749.09|7749.09|7741.48|7741.48|0
1618401000000|2021-04-14 11:50:00|7745.08|7745.08|7739.19|7739.19|7745.08|7745.08|7739.19|7739.19|0
1618401300000|2021-04-14 11:55:00|7737.39|7737.39|7737.08|7737.08|7737.39|7737.39|7737.08|7737.08|0
1618401600000|2021-04-14 12:00:00|7733.48|7733.48|7737.89|7737.89|7737.89|7737.89|7733.48|7733.48|0
1618401900000|2021-04-14 12:05:00|7738.06|7738.06|7734.61|7734.61|7738.24|7738.24|7734.61|7734.61|0
1618402200000|2021-04-14 12:10:00|7731.01|7731.01|7731.01|7731.01|7732.81|7732.81|7730.69|7730.69|0
1618402500000|2021-04-14 12:15:00|7731.24|7731.24|7726.86|7726.86|7732.98|7732.98|7726.86|7726.86|0
1618402800000|2021-04-14 12:20:00|7726.37|7726.37|7728.3|7728.3|7730.1|7730.1|7724.21|7724.21|0
1618403100000|2021-04-14 12:25:00|7726.5|7726.5|7724.96|7724.96|7730.45|7730.45|7724.65|7724.65|0
1618403400000|2021-04-14 12:30:00|7725.19|7725.19|7732.42|7732.42|7733.07|7733.07|7725.19|7725.19|0
1618403700000|2021-04-14 12:35:00|7732.19|7732.19|7732.51|7732.51|7738.49|7738.49|7730.8|7730.8|0
1618404000000|2021-04-14 12:40:00|7730.71|7730.71|7731.25|7731.25|7734.62|7734.62|7730.71|7730.71|0
1618404300000|2021-04-14 12:45:00|7730.27|7730.27|7722.4|7722.4|7730.27|7730.27|7720.6|7720.6|0
1618404600000|2021-04-14 12:50:00|7720.6|7720.6|7722.14|7722.14|7728.02|7728.02|7720.6|7720.6|0
1618404900000|2021-04-14 12:55:00|7720.34|7720.34|7722.82|7722.82|7724.75|7724.75|7719.22|7719.22|0
1618405200000|2021-04-14 13:00:00|7723.28|7723.28|7728.16|7728.16|7728.67|7728.67|7723.28|7723.28|0
1618405500000|2021-04-14 13:05:00|7729.96|7729.96|7721.88|7721.88|7730.45|7730.45|7721.88|7721.88|0
1618405800000|2021-04-14 13:10:00|7725.48|7725.48|7723.04|7723.04|7725.48|7725.48|7720.93|7720.93|0
1618406100000|2021-04-14 13:15:00|7723.5|7723.5|7728.98|7728.98|7728.98|7728.98|7723.5|7723.5|0
1618406400000|2021-04-14 13:20:00|7728.76|7728.76|7732.22|7732.22|7733.02|7733.02|7728.76|7728.76|0
1618406700000|2021-04-14 13:25:00|7730.43|7730.43|7728.59|7728.59|7732.22|7732.22|7728.36|7728.36|0
1618407000000|2021-04-14 13:30:00|7730.39|7730.39|7728.45|7728.45|7740.78|7740.78|7728.45|7728.45|0
1618407300000|2021-04-14 13:35:00|7730.24|7730.24|7731.42|7731.42|7735.64|7735.64|7724.72|7724.72|0
1618407600000|2021-04-14 13:40:00|7731.19|7731.19|7730.88|7730.88|7732.99|7732.99|7729.39|7729.39|0
1618407900000|2021-04-14 13:45:00|7729.08|7729.08|7732.09|7732.09|7735.69|7735.69|7726.43|7726.43|0
1618408200000|2021-04-14 13:50:00|7735.69|7735.69|7740.77|7740.77|7743.11|7743.11|7735.69|7735.69|0
1618408500000|2021-04-14 13:55:00|7742.57|7742.57|7736.46|7736.46|7744.37|7744.37|7736.46|7736.46|0
1618408800000|2021-04-14 14:00:00|7736.91|7736.91|7749.46|7749.46|7751.49|7751.49|7736.91|7736.91|0
1618409100000|2021-04-14 14:05:00|7747.66|7747.66|7751.31|7751.31|7751.31|7751.31|7744.06|7744.06|0
1618409400000|2021-04-14 14:10:00|7751.49|7751.49|7752.7|7752.7|7752.7|7752.7|7745.64|7745.64|0
1618409700000|2021-04-14 14:15:00|7754.5|7754.5|7748.7|7748.7|7754.82|7754.82|7745.28|7745.28|0
1618410000000|2021-04-14 14:20:00|7746.9|7746.9|7741.19|7741.19|7747.35|7747.35|7737.59|7737.59|0
1618410300000|2021-04-14 14:25:00|7739.39|7739.39|7743.8|7743.8|7758.68|7758.68|7735.3|7735.3|0
1618410600000|2021-04-14 14:30:00|7744.43|7744.43|7747.22|7747.22|7751.49|7751.49|7744.11|7744.11|0
1618410900000|2021-04-14 14:35:00|7747.45|7747.45|7739.94|7739.94|7747.45|7747.45|7738.14|7738.14|0
1618411200000|2021-04-14 14:40:00|7741.74|7741.74|7738.4|7738.4|7742.85|7742.85|7736.11|7736.11|0
1618411500000|2021-04-14 14:45:00|7736.6|7736.6|7743.97|7743.97|7743.97|7743.97|7734.8|7734.8|0
1618411800000|2021-04-14 14:50:00|7743.66|7743.66|7735.43|7735.43|7746|7746|7735.43|7735.43|0
1618412100000|2021-04-14 14:55:00|7737.23|7737.23|7732.9|7732.9|7739.03|7739.03|7732.55|7732.55|0
1618412400000|2021-04-14 15:00:00|7731.1|7731.1|7731.47|7731.47|7736.55|7736.55|7731.1|7731.1|0
1618412700000|2021-04-14 15:05:00|7731.78|7731.78|7739.62|7739.62|7739.62|7739.62|7728.1|7728.1|0
1618413000000|2021-04-14 15:10:00|7739.13|7739.13|7742.17|7742.17|7744.53|7744.53|7738.76|7738.76|0
1618413300000|2021-04-14 15:15:00|7740.38|7740.38|7745.99|7745.99|7745.99|7745.99|7740.38|7740.38|0
1618413600000|2021-04-14 15:20:00|7746.17|7746.17|7745.71|7745.71|7749.48|7749.48|7745.71|7745.71|0
1618413900000|2021-04-14 15:25:00|7743.91|7743.91|7742.56|7742.56|7750.89|7750.89|7740.95|7740.95|0
1618470900000|2021-04-15 07:15:00|7778.03|7778.03|7775.18|7775.18|7788.5|7788.5|7773.76|7773.76|0
1618471200000|2021-04-15 07:20:00|7773.38|7773.38|7757.72|7757.72|7775.18|7775.18|7754.33|7754.33|0
1618471500000|2021-04-15 07:25:00|7761.32|7761.32|7757.81|7757.81|7762.67|7762.67|7752.41|7752.41|0
1618471800000|2021-04-15 07:30:00|7756.01|7756.01|7752.68|7752.68|7759.92|7759.92|7752.68|7752.68|0
1618472100000|2021-04-15 07:35:00|7750.88|7750.88|7741.2|7741.2|7750.88|7750.88|7741.02|7741.02|0
1618472400000|2021-04-15 07:40:00|7739.4|7739.4|7737.56|7737.56|7743|7743|7735.8|7735.8|0
1618472700000|2021-04-15 07:45:00|7739.36|7739.36|7731.54|7731.54|7739.36|7739.36|7729.74|7729.74|0
1618473000000|2021-04-15 07:50:00|7729.74|7729.74|7716.94|7716.94|7731.54|7731.54|7716.94|7716.94|0
1618473300000|2021-04-15 07:55:00|7718.73|7718.73|7718.1|7718.1|7730.69|7730.69|7718.1|7718.1|0
1618473600000|2021-04-15 08:00:00|7716.3|7716.3|7704.3|7704.3|7716.98|7716.98|7700.88|7700.88|0
1618473900000|2021-04-15 08:05:00|7702.5|7702.5|7704.8|7704.8|7704.8|7704.8|7697.6|7697.6|0
1618474200000|2021-04-15 08:10:00|7701.2|7701.2|7699.84|7699.84|7706.6|7706.6|7698.04|7698.04|0
1618474500000|2021-04-15 08:15:00|7701.64|7701.64|7707.54|7707.54|7710.63|7710.63|7699.84|7699.84|0
1618474800000|2021-04-15 08:20:00|7705.74|7705.74|7708.03|7708.03|7709.11|7709.11|7703.72|7703.72|0
1618475100000|2021-04-15 08:25:00|7706.23|7706.23|7706.46|7706.46|7709.6|7709.6|7704.2|7704.2|0
1618475400000|2021-04-15 08:30:00|7702.86|7702.86|7714.57|7714.57|7719.62|7719.62|7702.86|7702.86|0
1618475700000|2021-04-15 08:35:00|7714.75|7714.75|7728.05|7728.05|7729.49|7729.49|7711.15|7711.15|0
1618476000000|2021-04-15 08:40:00|7724.45|7724.45|7731.87|7731.87|7733.72|7733.72|7724.45|7724.45|0
1618476300000|2021-04-15 08:45:00|7731.69|7731.69|7726.3|7726.3|7733.49|7733.49|7726.3|7726.3|0
1618476600000|2021-04-15 08:50:00|7724.5|7724.5|7726.61|7726.61|7729.9|7729.9|7724.18|7724.18|0
1618476900000|2021-04-15 08:55:00|7724.81|7724.81|7724.47|7724.47|7726.03|7726.03|7722.66|7722.66|0
1618477200000|2021-04-15 09:00:00|7722.67|7722.67|7714.99|7714.99|7722.67|7722.67|7714.94|7714.94|0
1618477500000|2021-04-15 09:05:00|7714.67|7714.67|7718.85|7718.85|7725.64|7725.64|7714.67|7714.67|0
1618477800000|2021-04-15 09:10:00|7719.08|7719.08|7715.34|7715.34|7720.88|7720.88|7713.31|7713.31|0
1618478100000|2021-04-15 09:15:00|7718.94|7718.94|7710.4|7710.4|7721.5|7721.5|7710.4|7710.4|0
1618478400000|2021-04-15 09:20:00|7708.6|7708.6|7706.63|7706.63|7708.6|7708.6|7703.03|7703.03|0
1618478700000|2021-04-15 09:25:00|7701.23|7701.23|7699.39|7699.39|7706.63|7706.63|7699.39|7699.39|0
1618479000000|2021-04-15 09:30:00|7697.59|7697.59|7699.61|7699.61|7703.21|7703.21|7693.99|7693.99|0
1618479300000|2021-04-15 09:35:00|7697.82|7697.82|7696.24|7696.24|7699.61|7699.61|7696.02|7696.02|0
1618479600000|2021-04-15 09:40:00|7694.44|7694.44|7692.02|7692.02|7699.84|7699.84|7692.02|7692.02|0
1618479900000|2021-04-15 09:45:00|7693.82|7693.82|7692.02|7692.02|7697.41|7697.41|7692.02|7692.02|0
1618480200000|2021-04-15 09:50:00|7690.22|7690.22|7700.2|7700.2|7700.2|7700.2|7690.22|7690.22|0
1618480500000|2021-04-15 09:55:00|7703.79|7703.79|7706.85|7706.85|7706.85|7706.85|7702.62|7702.62|0
1618480800000|2021-04-15 10:00:00|7710.45|7710.45|7705.68|7705.68|7710.63|7710.63|7705.68|7705.68|0
1618481100000|2021-04-15 10:05:00|7703.88|7703.88|7705.5|7705.5|7706|7706|7702.08|7702.08|0
1618481400000|2021-04-15 10:10:00|7705.82|7705.82|7708.47|7708.47|7708.47|7708.47|7704.02|7704.02|0
1618481700000|2021-04-15 10:15:00|7708.25|7708.25|7711.03|7711.03|7712.83|7712.83|7708.25|7708.25|0
1618482000000|2021-04-15 10:20:00|7712.83|7712.83|7712.96|7712.96|7713.01|7713.01|7709.23|7709.23|0
1618482300000|2021-04-15 10:25:00|7713.14|7713.14|7718.05|7718.05|7718.54|7718.54|7713.14|7713.14|0
1618482600000|2021-04-15 10:30:00|7717.56|7717.56|7720.16|7720.16|7723.44|7723.44|7717.56|7717.56|0
1618482900000|2021-04-15 10:35:00|7718.36|7718.36|7715.75|7715.75|7719.4|7719.4|7715.75|7715.75|0
1618483200000|2021-04-15 10:40:00|7715.56|7715.56|7717.36|7717.36|7717.36|7717.36|7713.76|7713.76|0
1618483500000|2021-04-15 10:45:00|7717.14|7717.14|7711.25|7711.25|7717.14|7717.14|7711.25|7711.25|0
1618483800000|2021-04-15 10:50:00|7716.64|7716.64|7711.02|7711.02|7720.24|7720.24|7711.02|7711.02|0
1618484100000|2021-04-15 10:55:00|7709.22|7709.22|7715.11|7715.11|7718.08|7718.08|7709.22|7709.22|0
1618484400000|2021-04-15 11:00:00|7713.31|7713.31|7708.77|7708.77|7715.11|7715.11|7708.77|7708.77|0
1618484700000|2021-04-15 11:05:00|7706.97|7706.97|7699.71|7699.71|7710.2|7710.2|7699.26|7699.26|0
1618485000000|2021-04-15 11:10:00|7697.92|7697.92|7694.34|7694.34|7697.92|7697.92|7694.34|7694.34|0
1618485300000|2021-04-15 11:15:00|7694.03|7694.03|7686.84|7686.84|7694.03|7694.03|7686.29|7686.29|0
1618485600000|2021-04-15 11:20:00|7681.44|7681.44|7680.41|7680.41|7681.44|7681.44|7676.81|7676.81|0
1618485900000|2021-04-15 11:25:00|7682.2|7682.2|7683.68|7683.68|7687.65|7687.65|7680.41|7680.41|0
1618486200000|2021-04-15 11:30:00|7685.48|7685.48|7681.93|7681.93|7685.48|7685.48|7680.13|7680.13|0
1618486500000|2021-04-15 11:35:00|7683.72|7683.72|7683.77|7683.77|7683.77|7683.77|7681.75|7681.75|0
1618486800000|2021-04-15 11:40:00|7684.09|7684.09|7689.21|7689.21|7689.21|7689.21|7676.94|7676.94|0
1618487100000|2021-04-15 11:45:00|7691.01|7691.01|7683.59|7683.59|7691.01|7691.01|7681.79|7681.79|0
1618487400000|2021-04-15 11:50:00|7685.39|7685.39|7697.67|7697.67|7697.67|7697.67|7683.28|7683.28|0
1618487700000|2021-04-15 11:55:00|7699.47|7699.47|7693.36|7693.36|7701.27|7701.27|7693.09|7693.09|0
1618488000000|2021-04-15 12:00:00|7691.56|7691.56|7689.76|7689.76|7693.36|7693.36|7686.16|7686.16|0
1618488300000|2021-04-15 12:05:00|7691.56|7691.56|7690.93|7690.93|7693.36|7693.36|7689.76|7689.76|0
1618488600000|2021-04-15 12:10:00|7692.73|7692.73|7692.24|7692.24|7694.53|7694.53|7690.93|7690.93|0
1618488900000|2021-04-15 12:15:00|7694.04|7694.04|7696.32|7696.32|7696.63|7696.63|7694.04|7694.04|0
1618489200000|2021-04-15 12:20:00|7696.67|7696.67|7703.46|7703.46|7703.46|7703.46|7695.32|7695.32|0
1618489500000|2021-04-15 12:25:00|7705.26|7705.26|7707.38|7707.38|7707.38|7707.38|7701.98|7701.98|0
1618489800000|2021-04-15 12:30:00|7707.6|7707.6|7703.86|7703.86|7709.4|7709.4|7703.86|7703.86|0
1618490100000|2021-04-15 12:35:00|7705.66|7705.66|7700.27|7700.27|7705.66|7705.66|7698.47|7698.47|0
1618490400000|2021-04-15 12:40:00|7702.07|7702.07|7713.9|7713.9|7715.11|7715.11|7702.07|7702.07|0
1618490700000|2021-04-15 12:45:00|7714.21|7714.21|7732.66|7732.66|7741.51|7741.51|7713.9|7713.9|0
1618491000000|2021-04-15 12:50:00|7733.6|7733.6|7742.28|7742.28|7742.28|7742.28|7733.28|7733.28|0
1618491300000|2021-04-15 12:55:00|7742.59|7742.59|7757.76|7757.76|7758.74|7758.74|7740.79|7740.79|0
1618491600000|2021-04-15 13:00:00|7759.56|7759.56|7752.05|7752.05|7759.56|7759.56|7751.28|7751.28|0
1618491900000|2021-04-15 13:05:00|7753.84|7753.84|7759.01|7759.01|7759.01|7759.01|7751.82|7751.82|0
1618492200000|2021-04-15 13:10:00|7755.42|7755.42|7754.51|7754.51|7759.01|7759.01|7751.82|7751.82|0
1618492500000|2021-04-15 13:15:00|7754.19|7754.19|7756.31|7756.31|7756.99|7756.99|7753.39|7753.39|0
1618492800000|2021-04-15 13:20:00|7754.51|7754.51|7749.6|7749.6|7756.31|7756.31|7749.6|7749.6|0
1618493100000|2021-04-15 13:25:00|7747.8|7747.8|7750.99|7750.99|7753.2|7753.2|7746|7746|0
1618493400000|2021-04-15 13:30:00|7749.19|7749.19|7734.03|7734.03|7749.19|7749.19|7732.23|7732.23|0
1618493700000|2021-04-15 13:35:00|7732.23|7732.23|7732.59|7732.59|7739.78|7739.78|7732.23|7732.23|0
1618494000000|2021-04-15 13:40:00|7734.38|7734.38|7726.07|7726.07|7734.38|7734.38|7726.07|7726.07|0
1618494300000|2021-04-15 13:45:00|7726.3|7726.3|7714.25|7714.25|7726.75|7726.75|7714.25|7714.25|0
1618494600000|2021-04-15 13:50:00|7716.05|7716.05|7719.91|7719.91|7719.91|7719.91|7712.22|7712.22|0
1618494900000|2021-04-15 13:55:00|7720.14|7720.14|7730.3|7730.3|7730.3|7730.3|7718.11|7718.11|0
1618495200000|2021-04-15 14:00:00|7733.9|7733.9|7732.59|7732.59|7739.47|7739.47|7732.59|7732.59|0
1618495500000|2021-04-15 14:05:00|7732.28|7732.28|7735.61|7735.61|7737.41|7737.41|7731.79|7731.79|0
1618495800000|2021-04-15 14:10:00|7739.21|7739.21|7740.96|7740.96|7740.96|7740.96|7735.3|7735.3|0
1618496100000|2021-04-15 14:15:00|7742.76|7742.76|7746.76|7746.76|7746.76|7746.76|7742.53|7742.53|0
1618496400000|2021-04-15 14:20:00|7746.31|7746.31|7745.63|7745.63|7746.31|7746.31|7744.51|7744.51|0
1618496700000|2021-04-15 14:25:00|7747.43|7747.43|7754.18|7754.18|7754.67|7754.67|7745.63|7745.63|0
1618497000000|2021-04-15 14:30:00|7755.98|7755.98|7754.26|7754.26|7759.3|7759.3|7752.38|7752.38|0
1618497300000|2021-04-15 14:35:00|7754.57|7754.57|7753.14|7753.14|7755.12|7755.12|7750.97|7750.97|0
1618497600000|2021-04-15 14:40:00|7752.96|7752.96|7756.25|7756.25|7758.54|7758.54|7751.16|7751.16|0
1618497900000|2021-04-15 14:45:00|7758.04|7758.04|7760.83|7760.83|7762.63|7762.63|7758.04|7758.04|0
1618498200000|2021-04-15 14:50:00|7762.63|7762.63|7762.72|7762.72|7766|7766|7762.4|7762.4|0
1618498500000|2021-04-15 14:55:00|7762.41|7762.41|7764.26|7764.26|7766.01|7766.01|7760.61|7760.61|0
1618498800000|2021-04-15 15:00:00|7764.03|7764.03|7758.59|7758.59|7765.83|7765.83|7758.41|7758.41|0
1618499100000|2021-04-15 15:05:00|7758.9|7758.9|7757.05|7757.05|7765.56|7765.56|7757.05|7757.05|0
1618499400000|2021-04-15 15:10:00|7758.85|7758.85|7763.66|7763.66|7765.19|7765.19|7757.05|7757.05|0
1618499700000|2021-04-15 15:15:00|7763.35|7763.35|7756.91|7756.91|7763.35|7763.35|7756.73|7756.73|0
1618500000000|2021-04-15 15:20:00|7757.22|7757.22|7755.56|7755.56|7757.54|7757.54|7751.15|7751.15|0
1618500300000|2021-04-15 15:25:00|7755.38|7755.38|7752.01|7752.01|7759.16|7759.16|7744.18|7744.18|0
1618557300000|2021-04-16 07:15:00|7825.28|7825.28|7809.65|7809.65|7828.73|7828.73|7807.86|7807.86|0
1618557600000|2021-04-16 07:20:00|7813.25|7813.25|7814.94|7814.94|7816.85|7816.85|7808.9|7808.9|0
1618557900000|2021-04-16 07:25:00|7816.74|7816.74|7804.31|7804.31|7818.54|7818.54|7804.31|7804.31|0
1618558200000|2021-04-16 07:30:00|7804.08|7804.08|7827.29|7827.29|7827.29|7827.29|7803.85|7803.85|0
1618558500000|2021-04-16 07:35:00|7821.9|7821.9|7832.91|7832.91|7833.09|7833.09|7816.19|7816.19|0
1618558800000|2021-04-16 07:40:00|7831.11|7831.11|7823.95|7823.95|7831.11|7831.11|7823.95|7823.95|0
1618559100000|2021-04-16 07:45:00|7827.55|7827.55|7833.12|7833.12|7834.92|7834.92|7822.15|7822.15|0
1618559400000|2021-04-16 07:50:00|7831.32|7831.32|7812.56|7812.56|7831.32|7831.32|7812.56|7812.56|0
1618559700000|2021-04-16 07:55:00|7816.16|7816.16|7811.79|7811.79|7817.78|7817.78|7808.2|7808.2|0
1618560000000|2021-04-16 08:00:00|7812.11|7812.11|7816.19|7816.19|7821.59|7821.59|7810.66|7810.66|0
1618560300000|2021-04-16 08:05:00|7816.37|7816.37|7825.19|7825.19|7827.16|7827.16|7816.37|7816.37|0
1618560600000|2021-04-16 08:10:00|7825.68|7825.68|7831.88|7831.88|7831.88|7831.88|7825.3|7825.3|0
1618560900000|2021-04-16 08:15:00|7832.2|7832.2|7823.02|7823.02|7834.94|7834.94|7823.02|7823.02|0
1618561200000|2021-04-16 08:20:00|7823.33|7823.33|7826.44|7826.44|7826.44|7826.44|7821.22|7821.22|0
1618561500000|2021-04-16 08:25:00|7828.24|7828.24|7830.21|7830.21|7830.21|7830.21|7828.24|7828.24|0
1618561800000|2021-04-16 08:30:00|7833.81|7833.81|7831.83|7831.83|7833.81|7833.81|7830.21|7830.21|0
1618562100000|2021-04-16 08:35:00|7832.06|7832.06|7830.54|7830.54|7832.34|7832.34|7826.66|7826.66|0
1618562400000|2021-04-16 08:40:00|7832.34|7832.34|7833.83|7833.83|7835.63|7835.63|7832.34|7832.34|0
1618562700000|2021-04-16 08:45:00|7835.63|7835.63|7842.82|7842.82|7842.82|7842.82|7835.63|7835.63|0
1618563000000|2021-04-16 08:50:00|7848.22|7848.22|7839.22|7839.22|7848.22|7848.22|7837.42|7837.42|0
1618563300000|2021-04-16 08:55:00|7837.42|7837.42|7847.36|7847.36|7847.36|7847.36|7837.42|7837.42|0
1618563600000|2021-04-16 09:00:00|7845.56|7845.56|7831.22|7831.22|7845.62|7845.62|7831.22|7831.22|0
1618563900000|2021-04-16 09:05:00|7827.63|7827.63|7834.69|7834.69|7834.69|7834.69|7827.63|7827.63|0
1618564200000|2021-04-16 09:10:00|7835.14|7835.14|7837.3|7837.3|7837.3|7837.3|7835.14|7835.14|0
1618564500000|2021-04-16 09:15:00|7836.99|7836.99|7848.34|7848.34|7855.6|7855.6|7836.99|7836.99|0
1618564800000|2021-04-16 09:20:00|7848.02|7848.02|7851.93|7851.93|7854.41|7854.41|7846.73|7846.73|0
1618565100000|2021-04-16 09:25:00|7852.16|7852.16|7858.06|7858.06|7858.06|7858.06|7852.16|7852.16|0
1618565400000|2021-04-16 09:30:00|7861.66|7861.66|7857.53|7857.53|7861.66|7861.66|7857.21|7857.21|0
1618565700000|2021-04-16 09:35:00|7855.73|7855.73|7859.01|7859.01|7859.01|7859.01|7855.27|7855.27|0
1618566000000|2021-04-16 09:40:00|7857.21|7857.21|7873.1|7873.1|7878.81|7878.81|7855.23|7855.23|0
1618566300000|2021-04-16 09:45:00|7873.59|7873.59|7877.72|7877.72|7878.99|7878.99|7870.48|7870.48|0
1618566600000|2021-04-16 09:50:00|7875.92|7875.92|7844.22|7844.22|7879.52|7879.52|7844.22|7844.22|0
1618566900000|2021-04-16 09:55:00|7844.9|7844.9|7839.68|7839.68|7844.9|7844.9|7837.88|7837.88|0
1618567200000|2021-04-16 10:00:00|7840.05|7840.05|7844.47|7844.47|7853.05|7853.05|7840.05|7840.05|0
1618567500000|2021-04-16 10:05:00|7846.26|7846.26|7846.71|7846.71|7855.03|7855.03|7844.47|7844.47|0
1618567800000|2021-04-16 10:10:00|7848.51|7848.51|7846.53|7846.53|7850.13|7850.13|7842.93|7842.93|0
1618568100000|2021-04-16 10:15:00|7846.22|7846.22|7848.01|7848.01|7850.18|7850.18|7844.42|7844.42|0
1618568400000|2021-04-16 10:20:00|7847.83|7847.83|7856.55|7856.55|7857.01|7857.01|7847.83|7847.83|0
1618568700000|2021-04-16 10:25:00|7856.87|7856.87|7860.47|7860.47|7860.47|7860.47|7853.27|7853.27|0
1618569000000|2021-04-16 10:30:00|7865.86|7865.86|7855.25|7855.25|7865.86|7865.86|7854.93|7854.93|0
1618569300000|2021-04-16 10:35:00|7857.05|7857.05|7855.65|7855.65|7857.27|7857.27|7853.68|7853.68|0
1618569600000|2021-04-16 10:40:00|7855.83|7855.83|7841.47|7841.47|7855.83|7855.83|7840.98|7840.98|0
1618569900000|2021-04-16 10:45:00|7841.97|7841.97|7845.17|7845.17|7847.36|7847.36|7838.37|7838.37|0
1618570200000|2021-04-16 10:50:00|7844.99|7844.99|7839.64|7839.64|7844.99|7844.99|7837.79|7837.79|0
1618570500000|2021-04-16 10:55:00|7837.84|7837.84|7835.73|7835.73|7837.84|7837.84|7833.61|7833.61|0
1618570800000|2021-04-16 11:00:00|7836.22|7836.22|7835.73|7835.73|7838.02|7838.02|7835.73|7835.73|0
1618571100000|2021-04-16 11:05:00|7833.93|7833.93|7837.98|7837.98|7837.98|7837.98|7830.33|7830.33|0
1618571400000|2021-04-16 11:10:00|7839.78|7839.78|7831.9|7831.9|7839.78|7839.78|7831.9|7831.9|0
1618571700000|2021-04-16 11:15:00|7831.72|7831.72|7835.5|7835.5|7835.5|7835.5|7831.72|7831.72|0
1618572000000|2021-04-16 11:20:00|7833.7|7833.7|7825.02|7825.02|7833.7|7833.7|7825.02|7825.02|0
1618572300000|2021-04-16 11:25:00|7828.62|7828.62|7827.89|7827.89|7828.8|7828.8|7826.82|7826.82|0
1618572600000|2021-04-16 11:30:00|7828.21|7828.21|7830.18|7830.18|7830.18|7830.18|7828.21|7828.21|0
1618572900000|2021-04-16 11:35:00|7829.87|7829.87|7833.92|7833.92|7833.92|7833.92|7826.09|7826.09|0
1618573200000|2021-04-16 11:40:00|7830.33|7830.33|7832.79|7832.79|7832.79|7832.79|7830.33|7830.33|0
1618573500000|2021-04-16 11:45:00|7834.59|7834.59|7830.86|7830.86|7834.59|7834.59|7830.86|7830.86|0
1618573800000|2021-04-16 11:50:00|7829.06|7829.06|7827.79|7827.79|7832.66|7832.66|7827.44|7827.44|0
1618574100000|2021-04-16 11:55:00|7829.59|7829.59|7833.37|7833.37|7833.37|7833.37|7829.59|7829.59|0
1618574400000|2021-04-16 12:00:00|7833.55|7833.55|7831.62|7831.62|7833.55|7833.55|7829.59|7829.59|0
1618574700000|2021-04-16 12:05:00|7829.82|7829.82|7834|7834|7835.79|7835.79|7829.41|7829.41|0
1618575000000|2021-04-16 12:10:00|7832.2|7832.2|7830.59|7830.59|7833.37|7833.37|7827.48|7827.48|0
1618575300000|2021-04-16 12:15:00|7830.23|7830.23|7833.25|7833.25|7833.25|7833.25|7829.7|7829.7|0
1618575600000|2021-04-16 12:20:00|7836.84|7836.84|7833.25|7833.25|7836.84|7836.84|7833.25|7833.25|0
1618575900000|2021-04-16 12:25:00|7835.04|7835.04|7835.04|7835.04|7835.04|7835.04|7835.04|7835.04|0
1618576200000|2021-04-16 12:30:00|7833.25|7833.25|7833.25|7833.25|7833.25|7833.25|7833.25|7833.25|0
1618576500000|2021-04-16 12:35:00|7835.04|7835.04|7839|7839|7839|7839|7835.04|7835.04|0
1618576800000|2021-04-16 12:40:00|7837.2|7837.2|7837.69|7837.69|7837.69|7837.69|7835.4|7835.4|0
1618577100000|2021-04-16 12:45:00|7838.32|7838.32|7839.75|7839.75|7839.75|7839.75|7836.48|7836.48|0
1618577700000|2021-04-16 12:55:00|7837.95|7837.95|7836.62|7836.62|7837.95|7837.95|7836.62|7836.62|0
1618578000000|2021-04-16 13:00:00|7836.44|7836.44|7834.36|7834.36|7837.95|7837.95|7834.36|7834.36|0
1618578300000|2021-04-16 13:05:00|7832.56|7832.56|7830.76|7830.76|7832.56|7832.56|7830.76|7830.76|0
1618578600000|2021-04-16 13:10:00|7828.96|7828.96|7827.3|7827.3|7832.56|7832.56|7827.3|7827.3|0
1618578900000|2021-04-16 13:15:00|7827.11|7827.11|7826.75|7826.75|7828.73|7828.73|7826.75|7826.75|0
1618579200000|2021-04-16 13:20:00|7823.15|7823.15|7823.46|7823.46|7823.46|7823.46|7823.15|7823.15|0
1618579500000|2021-04-16 13:25:00|7823.78|7823.78|7828.32|7828.32|7828.32|7828.32|7823.78|7823.78|0
1618579800000|2021-04-16 13:30:00|7830.12|7830.12|7841.89|7841.89|7845.49|7845.49|7830.12|7830.12|0
1618580100000|2021-04-16 13:35:00|7840.09|7840.09|7837.17|7837.17|7843.69|7843.69|7835.37|7835.37|0
1618580400000|2021-04-16 13:40:00|7829.97|7829.97|7838.34|7838.34|7838.61|7838.61|7829.79|7829.79|0
1618580700000|2021-04-16 13:45:00|7836.55|7836.55|7842.08|7842.08|7842.76|7842.76|7836.55|7836.55|0
1618581000000|2021-04-16 13:50:00|7843.88|7843.88|7829.18|7829.18|7843.88|7843.88|7829.18|7829.18|0
1618581300000|2021-04-16 13:55:00|7830.97|7830.97|7817.93|7817.93|7830.97|7830.97|7814.78|7814.78|0
1618581600000|2021-04-16 14:00:00|7816.13|7816.13|7819.36|7819.36|7822.33|7822.33|7812.71|7812.71|0
1618581900000|2021-04-16 14:05:00|7819.19|7819.19|7828.85|7828.85|7830.83|7830.83|7819.19|7819.19|0
1618582200000|2021-04-16 14:10:00|7832.44|7832.44|7826.73|7826.73|7832.93|7832.93|7826.73|7826.73|0
1618582500000|2021-04-16 14:15:00|7824.93|7824.93|7832.8|7832.8|7832.98|7832.98|7823.13|7823.13|0
1618582800000|2021-04-16 14:20:00|7833.12|7833.12|7832.13|7832.13|7837.35|7837.35|7828.35|7828.35|0
1618583100000|2021-04-16 14:25:00|7833.93|7833.93|7833.25|7833.25|7837.53|7837.53|7832.13|7832.13|0
1618583400000|2021-04-16 14:30:00|7835.05|7835.05|7831.46|7831.46|7837.22|7837.22|7831.46|7831.46|0
1618583700000|2021-04-16 14:35:00|7829.66|7829.66|7836.86|7836.86|7836.86|7836.86|7829.66|7829.66|0
1618584000000|2021-04-16 14:40:00|7835.06|7835.06|7833.35|7833.35|7835.47|7835.47|7828.27|7828.27|0
1618584300000|2021-04-16 14:45:00|7835.15|7835.15|7833.84|7833.84|7835.15|7835.15|7830.73|7830.73|0
1618584600000|2021-04-16 14:50:00|7830.24|7830.24|7827.95|7827.95|7832.04|7832.04|7826.97|7826.97|0
1618584900000|2021-04-16 14:55:00|7831.55|7831.55|7832.28|7832.28|7837.4|7837.4|7829.75|7829.75|0
1618585200000|2021-04-16 15:00:00|7830.48|7830.48|7828.99|7828.99|7834.07|7834.07|7826.56|7826.56|0
1618585500000|2021-04-16 15:05:00|7828.68|7828.68|7830.7|7830.7|7836.1|7836.1|7828.68|7828.68|0
1618585800000|2021-04-16 15:10:00|7830.21|7830.21|7827.56|7827.56|7830.21|7830.21|7824.91|7824.91|0
1618586100000|2021-04-16 15:15:00|7827.33|7827.33|7821.81|7821.81|7834.76|7834.76|7821.81|7821.81|0
1618586400000|2021-04-16 15:20:00|7823.61|7823.61|7818.52|7818.52|7823.74|7823.74|7818.03|7818.03|0
1618586700000|2021-04-16 15:25:00|7818.71|7818.71|7807.81|7807.81|7822.94|7822.94|7806.02|7806.02|0
1618816500000|2021-04-19 07:15:00|7808.56|7808.56|7807.87|7807.87|7820.14|7820.14|7806.89|7806.89|0
1618816800000|2021-04-19 07:20:00|7807.65|7807.65|7803.46|7803.46|7808.68|7808.68|7799.51|7799.51|0
1618817100000|2021-04-19 07:25:00|7804.45|7804.45|7804.16|7804.16|7807.3|7807.3|7801.71|7801.71|0
1618817400000|2021-04-19 07:30:00|7805.96|7805.96|7808.57|7808.57|7808.57|7808.57|7805.96|7805.96|0
1618817700000|2021-04-19 07:35:00|7806.77|7806.77|7801.92|7801.92|7809.06|7809.06|7795.48|7795.48|0
1618818000000|2021-04-19 07:40:00|7805.51|7805.51|7801.57|7801.57|7805.51|7805.51|7800.49|7800.49|0
1618818300000|2021-04-19 07:45:00|7803.37|7803.37|7812.57|7812.57|7812.63|7812.63|7801.16|7801.16|0
1618818600000|2021-04-19 07:50:00|7816.17|7816.17|7822.37|7822.37|7825.35|7825.35|7815.86|7815.86|0
1618818900000|2021-04-19 07:55:00|7825.97|7825.97|7820.3|7820.3|7826.2|7826.2|7819.99|7819.99|0
1618819200000|2021-04-19 08:00:00|7822.1|7822.1|7824.52|7824.52|7824.52|7824.52|7820.11|7820.11|0
1618819500000|2021-04-19 08:05:00|7826.31|7826.31|7829.41|7829.41|7829.73|7829.73|7826.03|7826.03|0
1618819800000|2021-04-19 08:10:00|7829.23|7829.23|7832.83|7832.83|7832.83|7832.83|7827.12|7827.12|0
1618820100000|2021-04-19 08:15:00|7832.47|7832.47|7833.64|7833.64|7833.64|7833.64|7827.43|7827.43|0
1618820400000|2021-04-19 08:20:00|7831.85|7831.85|7827.76|7827.76|7831.85|7831.85|7825.96|7825.96|0
1618820700000|2021-04-19 08:25:00|7826.77|7826.77|7833.96|7833.96|7835.76|7835.76|7826.77|7826.77|0
1618821000000|2021-04-19 08:30:00|7832.16|7832.16|7827.71|7827.71|7832.16|7832.16|7827.71|7827.71|0
1618821300000|2021-04-19 08:35:00|7827.39|7827.39|7826.22|7826.22|7827.71|7827.71|7823.75|7823.75|0
1618821600000|2021-04-19 08:40:00|7829.82|7829.82|7829.8|7829.8|7830|7830|7828.86|7828.86|0
1618821900000|2021-04-19 08:45:00|7830.12|7830.12|7837.28|7837.28|7839.34|7839.34|7830.12|7830.12|0
1618822200000|2021-04-19 08:50:00|7837.77|7837.77|7834.54|7834.54|7837.77|7837.77|7832.74|7832.74|0
1618822500000|2021-04-19 08:55:00|7832.74|7832.74|7829.14|7829.14|7832.74|7832.74|7828.64|7828.64|0
1618822800000|2021-04-19 09:00:00|7829.37|7829.37|7820.6|7820.6|7829.54|7829.54|7816.46|7816.46|0
1618823100000|2021-04-19 09:05:00|7818.8|7818.8|7807.82|7807.82|7818.8|7818.8|7804.22|7804.22|0
1618823400000|2021-04-19 09:10:00|7809.62|7809.62|7813.45|7813.45|7813.45|7813.45|7809.62|7809.62|0
1618823700000|2021-04-19 09:15:00|7814.08|7814.08|7816.09|7816.09|7821.27|7821.27|7808.68|7808.68|0
1618824000000|2021-04-19 09:20:00|7817.89|7817.89|7816.81|7816.81|7817.89|7817.89|7815.19|7815.19|0
1618824300000|2021-04-19 09:25:00|7815.01|7815.01|7805.89|7805.89|7815.01|7815.01|7804.44|7804.44|0
1618824600000|2021-04-19 09:30:00|7809.48|7809.48|7807.86|7807.86|7809.48|7809.48|7807.68|7807.68|0
1618824900000|2021-04-19 09:35:00|7806.06|7806.06|7801.83|7801.83|7806.06|7806.06|7801.83|7801.83|0
1618825200000|2021-04-19 09:40:00|7801.2|7801.2|7800.85|7800.85|7801.38|7801.38|7798.87|7798.87|0
1618825500000|2021-04-19 09:45:00|7801.03|7801.03|7803.14|7803.14|7803.14|7803.14|7801.03|7801.03|0
1618825800000|2021-04-19 09:50:00|7806.74|7806.74|7812.63|7812.63|7812.63|7812.63|7804.94|7804.94|0
1618826100000|2021-04-19 09:55:00|7812.26|7812.26|7815.5|7815.5|7815.86|7815.86|7812.26|7812.26|0
1618826400000|2021-04-19 10:00:00|7811.9|7811.9|7811.9|7811.9|7813.7|7813.7|7810.1|7810.1|0
1618826700000|2021-04-19 10:05:00|7811.41|7811.41|7809.79|7809.79|7811.59|7811.59|7809.79|7809.79|0
1618827000000|2021-04-19 10:10:00|7813.39|7813.39|7815.5|7815.5|7815.5|7815.5|7813.39|7813.39|0
1618827300000|2021-04-19 10:15:00|7815.19|7815.19|7818.98|7818.98|7819.15|7819.15|7815.19|7815.19|0
1618827600000|2021-04-19 10:20:00|7820.77|7820.77|7822.44|7822.44|7822.75|7822.75|7820.77|7820.77|0
1618827900000|2021-04-19 10:25:00|7822.12|7822.12|7818.03|7818.03|7822.12|7822.12|7814.44|7814.44|0
1618828200000|2021-04-19 10:30:00|7816.23|7816.23|7814.44|7814.44|7816.23|7816.23|7814.44|7814.44|0
1618828500000|2021-04-19 10:35:00|7814.21|7814.21|7816.68|7816.68|7817.63|7817.63|7812.41|7812.41|0
1618828800000|2021-04-19 10:40:00|7813.08|7813.08|7802.79|7802.79|7813.08|7813.08|7802.79|7802.79|0
1618829100000|2021-04-19 10:45:00|7803.02|7803.02|7798.32|7798.32|7804.81|7804.81|7797.83|7797.83|0
1618829400000|2021-04-19 10:50:00|7798.69|7798.69|7802.69|7802.69|7802.69|7802.69|7798.69|7798.69|0
1618829700000|2021-04-19 10:55:00|7806.29|7806.29|7805.03|7805.03|7810.88|7810.88|7804.49|7804.49|0
1618830000000|2021-04-19 11:00:00|7803.23|7803.23|7805.72|7805.72|7807.03|7807.03|7799.65|7799.65|0
1618830300000|2021-04-19 11:05:00|7805.35|7805.35|7808.79|7808.79|7808.79|7808.79|7804.21|7804.21|0
1618830600000|2021-04-19 11:10:00|7810.59|7810.59|7821.29|7821.29|7821.29|7821.29|7808.47|7808.47|0
1618830900000|2021-04-19 11:15:00|7823.09|7823.09|7816.69|7816.69|7823.09|7823.09|7816.2|7816.2|0
1618831200000|2021-04-19 11:20:00|7820.29|7820.29|7819.06|7819.06|7820.52|7820.52|7818.27|7818.27|0
1618831500000|2021-04-19 11:25:00|7817.26|7817.26|7815.24|7815.24|7821.17|7821.17|7815.24|7815.24|0
1618831800000|2021-04-19 11:30:00|7815.06|7815.06|7813.08|7813.08|7820.28|7820.28|7813.08|7813.08|0
1618832100000|2021-04-19 11:35:00|7813.31|7813.31|7816.28|7816.28|7816.91|7816.91|7813.31|7813.31|0
1618832400000|2021-04-19 11:40:00|7814.48|7814.48|7811.91|7811.91|7816.31|7816.31|7810.92|7810.92|0
1618832700000|2021-04-19 11:45:00|7808.31|7808.31|7804.18|7804.18|7808.62|7808.62|7802.15|7802.15|0
1618833000000|2021-04-19 11:50:00|7804.67|7804.67|7804.67|7804.67|7804.67|7804.67|7804.67|7804.67|0
1618833300000|2021-04-19 11:55:00|7804.44|7804.44|7799.06|7799.06|7804.44|7804.44|7797.25|7797.25|0
1618833600000|2021-04-19 12:00:00|7800.86|7800.86|7795.55|7795.55|7800.86|7800.86|7790.1|7790.1|0
1618833900000|2021-04-19 12:05:00|7793.75|7793.75|7790.29|7790.29|7793.75|7793.75|7789.79|7789.79|0
1618834200000|2021-04-19 12:10:00|7791.23|7791.23|7796.03|7796.03|7796.94|7796.94|7791.23|7791.23|0
1618834500000|2021-04-19 12:15:00|7792.2|7792.2|7793.88|7793.88|7793.88|7793.88|7787.62|7787.62|0
1618834800000|2021-04-19 12:20:00|7790.28|7790.28|7791.47|7791.47|7793.27|7793.27|7784.16|7784.16|0
1618835100000|2021-04-19 12:25:00|7791.79|7791.79|7795.61|7795.61|7795.61|7795.61|7791.79|7791.79|0
1618835400000|2021-04-19 12:30:00|7795.3|7795.3|7794.88|7794.88|7799.21|7799.21|7791.28|7791.28|0
1618835700000|2021-04-19 12:35:00|7793.08|7793.08|7796.31|7796.31|7799.91|7799.91|7792.4|7792.4|0
1618836000000|2021-04-19 12:40:00|7799.91|7799.91|7796.36|7796.36|7800.14|7800.14|7796.36|7796.36|0
1618836300000|2021-04-19 12:45:00|7794.56|7794.56|7792.86|7792.86|7794.56|7794.56|7792.39|7792.39|0
1618836600000|2021-04-19 12:50:00|7792.54|7792.54|7789.82|7789.82|7792.54|7792.54|7788.94|7788.94|0
1618836900000|2021-04-19 12:55:00|7786.23|7786.23|7778.09|7778.09|7786.23|7786.23|7774.49|7774.49|0
1618837200000|2021-04-19 13:00:00|7779.03|7779.03|7781.55|7781.55|7782.81|7782.81|7776.43|7776.43|0
1618837500000|2021-04-19 13:05:00|7779.75|7779.75|7778.75|7778.75|7782.36|7782.36|7775.15|7775.15|0
1618837800000|2021-04-19 13:10:00|7778.98|7778.98|7776.37|7776.37|7778.98|7778.98|7774.93|7774.93|0
1618838100000|2021-04-19 13:15:00|7777|7777|7774.49|7774.49|7778.45|7778.45|7774.18|7774.18|0
1618838400000|2021-04-19 13:20:00|7774.18|7774.18|7772.34|7772.34|7776.34|7776.34|7772.34|7772.34|0
1618838700000|2021-04-19 13:25:00|7772.83|7772.83|7766.63|7766.63|7773.28|7773.28|7766.63|7766.63|0
1618839000000|2021-04-19 13:30:00|7764.83|7764.83|7761.02|7761.02|7780.21|7780.21|7761.02|7761.02|0
1618839300000|2021-04-19 13:35:00|7761.25|7761.25|7771.82|7771.82|7777.59|7777.59|7761.25|7761.25|0
1618839600000|2021-04-19 13:40:00|7771.99|7771.99|7770.33|7770.33|7774.11|7774.11|7770.19|7770.19|0
1618839900000|2021-04-19 13:45:00|7768.53|7768.53|7775.15|7775.15|7777.84|7777.84|7768.53|7768.53|0
1618840200000|2021-04-19 13:50:00|7773.35|7773.35|7774.25|7774.25|7778.4|7778.4|7771.37|7771.37|0
1618840500000|2021-04-19 13:55:00|7770.65|7770.65|7759.09|7759.09|7770.65|7770.65|7759.09|7759.09|0
1618840800000|2021-04-19 14:00:00|7758.91|7758.91|7757.65|7757.65|7768.82|7768.82|7757.11|7757.11|0
1618841100000|2021-04-19 14:05:00|7755.86|7755.86|7756.43|7756.43|7757.65|7757.65|7748.75|7748.75|0
1618841400000|2021-04-19 14:10:00|7756.24|7756.24|7752.95|7752.95|7759.12|7759.12|7751.47|7751.47|0
1618841700000|2021-04-19 14:15:00|7754.75|7754.75|7757.19|7757.19|7765.65|7765.65|7754.75|7754.75|0
1618842000000|2021-04-19 14:20:00|7758.99|7758.99|7753.77|7753.77|7759.17|7759.17|7751.97|7751.97|0
1618842300000|2021-04-19 14:25:00|7751.97|7751.97|7743.3|7743.3|7755.39|7755.39|7742.49|7742.49|0
1618842600000|2021-04-19 14:30:00|7743.48|7743.48|7738.44|7738.44|7745.46|7745.46|7738.26|7738.26|0
1618842900000|2021-04-19 14:35:00|7740.24|7740.24|7741.92|7741.92|7746.3|7746.3|7740.24|7740.24|0
1618843200000|2021-04-19 14:40:00|7740.12|7740.12|7731.3|7731.3|7743.49|7743.49|7731.3|7731.3|0
1618843500000|2021-04-19 14:45:00|7733.1|7733.1|7725.18|7725.18|7733.1|7733.1|7717.67|7717.67|0
1618843800000|2021-04-19 14:50:00|7728.77|7728.77|7728.9|7728.9|7732.86|7732.86|7723.38|7723.38|0
1618844100000|2021-04-19 14:55:00|7728.72|7728.72|7725.21|7725.21|7732.69|7732.69|7721.44|7721.44|0
1618844400000|2021-04-19 15:00:00|7725.53|7725.53|7725.53|7725.53|7732.72|7732.72|7718.33|7718.33|0
1618844700000|2021-04-19 15:05:00|7727.33|7727.33|7729.83|7729.83|7730.74|7730.74|7725.34|7725.34|0
1618845000000|2021-04-19 15:10:00|7731.63|7731.63|7731.26|7731.26|7731.81|7731.81|7729.83|7729.83|0
1618845300000|2021-04-19 15:15:00|7738.46|7738.46|7744.4|7744.4|7745.74|7745.74|7734.81|7734.81|0
1618845600000|2021-04-19 15:20:00|7740.8|7740.8|7740.63|7740.63|7742.6|7742.6|7733.43|7733.43|0
1618845900000|2021-04-19 15:25:00|7738.83|7738.83|7752.51|7752.51|7753|7753|7738.33|7738.33|0
1618902900000|2021-04-20 07:15:00|7756.28|7756.28|7757.37|7757.37|7757.37|7757.37|7747.66|7747.66|0
1618903200000|2021-04-20 07:20:00|7759.17|7759.17|7763.81|7763.81|7771.94|7771.94|7759.17|7759.17|0
1618903500000|2021-04-20 07:25:00|7760.21|7760.21|7750.88|7750.88|7760.21|7760.21|7750.88|7750.88|0
1618903800000|2021-04-20 07:30:00|7750.42|7750.42|7758.55|7758.55|7758.55|7758.55|7748.86|7748.86|0
1618904100000|2021-04-20 07:35:00|7756.75|7756.75|7763.61|7763.61|7769.01|7769.01|7756.75|7756.75|0
1618904400000|2021-04-20 07:40:00|7761.81|7761.81|7755.24|7755.24|7761.81|7761.81|7753.44|7753.44|0
1618904700000|2021-04-20 07:45:00|7753.44|7753.44|7739.23|7739.23|7753.44|7753.44|7739.23|7739.23|0
1618905000000|2021-04-20 07:50:00|7741.02|7741.02|7723.22|7723.22|7741.02|7741.02|7721.11|7721.11|0
1618905300000|2021-04-20 07:55:00|7721.42|7721.42|7715.65|7715.65|7721.42|7721.42|7715.65|7715.65|0
1618905600000|2021-04-20 08:00:00|7713.85|7713.85|7702.57|7702.57|7713.85|7713.85|7702.57|7702.57|0
1618905900000|2021-04-20 08:05:00|7700.78|7700.78|7699.15|7699.15|7702.57|7702.57|7698.35|7698.35|0
1618906200000|2021-04-20 08:10:00|7697.35|7697.35|7700.95|7700.95|7700.95|7700.95|7693.76|7693.76|0
1618906500000|2021-04-20 08:15:00|7699.15|7699.15|7697.57|7697.57|7699.15|7699.15|7693.76|7693.76|0
1618906800000|2021-04-20 08:20:00|7695.77|7695.77|7697.94|7697.94|7701.54|7701.54|7695.77|7695.77|0
1618907100000|2021-04-20 08:25:00|7694.34|7694.34|7687.32|7687.32|7694.34|7694.34|7687.32|7687.32|0
1618907400000|2021-04-20 08:30:00|7686.79|7686.79|7687.02|7687.02|7688.82|7688.82|7685.22|7685.22|0
1618907700000|2021-04-20 08:35:00|7688.82|7688.82|7693.23|7693.23|7693.23|7693.23|7688.82|7688.82|0
1618908000000|2021-04-20 08:40:00|7695.03|7695.03|7689.4|7689.4|7700.42|7700.42|7689.4|7689.4|0
1618908300000|2021-04-20 08:45:00|7689.18|7689.18|7696.14|7696.14|7696.14|7696.14|7689.18|7689.18|0
1618908600000|2021-04-20 08:50:00|7695.78|7695.78|7690.38|7690.38|7695.78|7695.78|7690.38|7690.38|0
1618908900000|2021-04-20 08:55:00|7690.69|7690.69|7694.38|7694.38|7694.75|7694.75|7689.35|7689.35|0
1618909200000|2021-04-20 09:00:00|7694.06|7694.06|7688.86|7688.86|7696.55|7696.55|7688.86|7688.86|0
1618909500000|2021-04-20 09:05:00|7689.08|7689.08|7685.54|7685.54|7689.31|7689.31|7683.6|7683.6|0
1618909800000|2021-04-20 09:10:00|7683.74|7683.74|7687.7|7687.7|7689.5|7689.5|7683.74|7683.74|0
1618910100000|2021-04-20 09:15:00|7691.3|7691.3|7685.92|7685.92|7693.11|7693.11|7684.12|7684.12|0
1618910400000|2021-04-20 09:20:00|7684.12|7684.12|7682.27|7682.27|7685.29|7685.29|7678.99|7678.99|0
1618910700000|2021-04-20 09:25:00|7681.64|7681.64|7675.39|7675.39|7681.96|7681.96|7673.59|7673.59|0
1618911000000|2021-04-20 09:30:00|7673.23|7673.23|7657.14|7657.14|7673.23|7673.23|7657.14|7657.14|0
1618911300000|2021-04-20 09:35:00|7658.94|7658.94|7665.32|7665.32|7665.32|7665.32|7658.94|7658.94|0
1618911600000|2021-04-20 09:40:00|7659.92|7659.92|7656.15|7656.15|7659.92|7659.92|7656.15|7656.15|0
1618911900000|2021-04-20 09:45:00|7654.35|7654.35|7652.87|7652.87|7654.58|7654.58|7650.89|7650.89|0
1618912200000|2021-04-20 09:50:00|7654.67|7654.67|7665.16|7665.16|7665.16|7665.16|7654.67|7654.67|0
1618912500000|2021-04-20 09:55:00|7666.96|7666.96|7670.38|7670.38|7672.36|7672.36|7666.96|7666.96|0
1618912800000|2021-04-20 10:00:00|7672.18|7672.18|7670.07|7670.07|7673.98|7673.98|7668.27|7668.27|0
1618913100000|2021-04-20 10:05:00|7666.47|7666.47|7662.24|7662.24|7666.47|7666.47|7658.47|7658.47|0
1618913400000|2021-04-20 10:10:00|7660.44|7660.44|7658.46|7658.46|7660.44|7660.44|7655.04|7655.04|0
1618913700000|2021-04-20 10:15:00|7658.14|7658.14|7658.14|7658.14|7663.54|7663.54|7658.14|7658.14|0
1618914000000|2021-04-20 10:20:00|7656.35|7656.35|7657.83|7657.83|7659.63|7659.63|7655.72|7655.72|0
1618914300000|2021-04-20 10:25:00|7656.03|7656.03|7659.63|7659.63|7659.63|7659.63|7654.23|7654.23|0
1618914600000|2021-04-20 10:30:00|7657.83|7657.83|7653.1|7653.1|7657.83|7657.83|7653.1|7653.1|0
1618914900000|2021-04-20 10:35:00|7651.3|7651.3|7645.59|7645.59|7651.3|7651.3|7645.59|7645.59|0
1618915200000|2021-04-20 10:40:00|7647.39|7647.39|7636.78|7636.78|7647.39|7647.39|7636.78|7636.78|0
1618915500000|2021-04-20 10:45:00|7638.58|7638.58|7642.18|7642.18|7645.78|7645.78|7638.58|7638.58|0
1618915800000|2021-04-20 10:50:00|7642.36|7642.36|7648.47|7648.47|7648.47|7648.47|7642.36|7642.36|0
1618916100000|2021-04-20 10:55:00|7646.68|7646.68|7650.1|7650.1|7650.1|7650.1|7646.5|7646.5|0
1618916400000|2021-04-20 11:00:00|7651.89|7651.89|7643.41|7643.41|7651.89|7651.89|7640.93|7640.93|0
1618916700000|2021-04-20 11:05:00|7643.04|7643.04|7636.21|7636.21|7643.04|7643.04|7636.21|7636.21|0
1618917000000|2021-04-20 11:10:00|7634.41|7634.41|7634.6|7634.6|7638.01|7638.01|7632.61|7632.61|0
1618917300000|2021-04-20 11:15:00|7634.41|7634.41|7624.92|7624.92|7634.41|7634.41|7623.12|7623.12|0
1618917600000|2021-04-20 11:20:00|7626.72|7626.72|7617.41|7617.41|7626.72|7626.72|7615.61|7615.61|0
1618917900000|2021-04-20 11:25:00|7617.23|7617.23|7613.35|7613.35|7617.41|7617.41|7612.37|7612.37|0
1618918200000|2021-04-20 11:30:00|7613.81|7613.81|7612.19|7612.19|7617.4|7617.4|7610.21|7610.21|0
1618918500000|2021-04-20 11:35:00|7610.39|7610.39|7620.02|7620.02|7622.13|7622.13|7610.39|7610.39|0
1618918800000|2021-04-20 11:40:00|7621.81|7621.81|7619.39|7619.39|7623.61|7623.61|7619.07|7619.07|0
1618919100000|2021-04-20 11:45:00|7615.79|7615.79|7619.39|7619.39|7619.39|7619.39|7613.99|7613.99|0
1618919400000|2021-04-20 11:50:00|7615.79|7615.79|7620.95|7620.95|7620.95|7620.95|7615.79|7615.79|0
1618919700000|2021-04-20 11:55:00|7621.44|7621.44|7616.94|7616.94|7624.54|7624.54|7616.94|7616.94|0
1618920000000|2021-04-20 12:00:00|7616.63|7616.63|7611.52|7611.52|7617.58|7617.58|7611.52|7611.52|0
1618920300000|2021-04-20 12:05:00|7612.01|7612.01|7612.2|7612.2|7612.2|7612.2|7604.15|7604.15|0
1618920600000|2021-04-20 12:10:00|7611.89|7611.89|7614.77|7614.77|7617.29|7617.29|7611.89|7611.89|0
1618920900000|2021-04-20 12:15:00|7614.59|7614.59|7616.65|7616.65|7616.65|7616.65|7613.78|7613.78|0
1618921200000|2021-04-20 12:20:00|7617.11|7617.11|7611.85|7611.85|7623.05|7623.05|7611.85|7611.85|0
1618921500000|2021-04-20 12:25:00|7613.65|7613.65|7609.82|7609.82|7613.65|7613.65|7608.88|7608.88|0
1618921800000|2021-04-20 12:30:00|7608.02|7608.02|7607.49|7607.49|7608.02|7608.02|7604.11|7604.11|0
1618922100000|2021-04-20 12:35:00|7607.17|7607.17|7607.17|7607.17|7608.97|7608.97|7603.58|7603.58|0
1618922400000|2021-04-20 12:40:00|7608.97|7608.97|7618.28|7618.28|7618.28|7618.28|7607.17|7607.17|0
1618922700000|2021-04-20 12:45:00|7618.47|7618.47|7614.87|7614.87|7622.06|7622.06|7614.87|7614.87|0
1618923000000|2021-04-20 12:50:00|7614.69|7614.69|7616.32|7616.32|7616.63|7616.63|7612.58|7612.58|0
1618923300000|2021-04-20 12:55:00|7616.54|7616.54|7615.06|7615.06|7618.11|7618.11|7614.52|7614.52|0
1618923600000|2021-04-20 13:00:00|7616.86|7616.86|7618.66|7618.66|7620.46|7620.46|7616.86|7616.86|0
1618923900000|2021-04-20 13:05:00|7616.86|7616.86|7623.74|7623.74|7623.74|7623.74|7616.86|7616.86|0
1618924200000|2021-04-20 13:10:00|7624.06|7624.06|7632.91|7632.91|7632.91|7632.91|7624.06|7624.06|0
1618924500000|2021-04-20 13:15:00|7634.71|7634.71|7637.82|7637.82|7637.82|7637.82|7629.32|7629.32|0
1618924800000|2021-04-20 13:20:00|7637.64|7637.64|7630.59|7630.59|7639.43|7639.43|7630.59|7630.59|0
1618925100000|2021-04-20 13:25:00|7630.27|7630.27|7633.87|7633.87|7642.05|7642.05|7630.27|7630.27|0
1618925400000|2021-04-20 13:30:00|7634.05|7634.05|7632.6|7632.6|7641.24|7641.24|7628.65|7628.65|0
1618925700000|2021-04-20 13:35:00|7627.21|7627.21|7624.73|7624.73|7632.42|7632.42|7621.81|7621.81|0
1618926000000|2021-04-20 13:40:00|7625.09|7625.09|7619.29|7619.29|7625.09|7625.09|7615.38|7615.38|0
1618926300000|2021-04-20 13:45:00|7617.49|7617.49|7605.22|7605.22|7619.29|7619.29|7600.94|7600.94|0
1618926600000|2021-04-20 13:50:00|7605.4|7605.4|7601.09|7601.09|7610.62|7610.62|7591.42|7591.42|0
1618926900000|2021-04-20 13:55:00|7600.73|7600.73|7609.38|7609.38|7611.57|7611.57|7600.73|7600.73|0
1618927200000|2021-04-20 14:00:00|7607.58|7607.58|7596.57|7596.57|7613.34|7613.34|7595.49|7595.49|0
1618927500000|2021-04-20 14:05:00|7596.25|7596.25|7590.76|7590.76|7599.67|7599.67|7588.96|7588.96|0
1618927800000|2021-04-20 14:10:00|7590.4|7590.4|7597.59|7597.59|7599.39|7599.39|7590.4|7590.4|0
1618928100000|2021-04-20 14:15:00|7599.39|7599.39|7604.16|7604.16|7605.96|7605.96|7595.62|7595.62|0
1618928400000|2021-04-20 14:20:00|7602.36|7602.36|7599.53|7599.53|7602.54|7602.54|7596.83|7596.83|0
1618928700000|2021-04-20 14:25:00|7601.64|7601.64|7598.53|7598.53|7603.75|7603.75|7595.93|7595.93|0
1618929000000|2021-04-20 14:30:00|7598.31|7598.31|7585.03|7585.03|7600.28|7600.28|7585.03|7585.03|0
1618929300000|2021-04-20 14:35:00|7583.23|7583.23|7577.84|7577.84|7585.49|7585.49|7577.84|7577.84|0
1618929600000|2021-04-20 14:40:00|7576.04|7576.04|7571.06|7571.06|7576.04|7576.04|7569.4|7569.4|0
1618929900000|2021-04-20 14:45:00|7569.26|7569.26|7576|7576|7584.02|7584.02|7568.28|7568.28|0
1618930200000|2021-04-20 14:50:00|7576.18|7576.18|7554.32|7554.32|7576.18|7576.18|7554.32|7554.32|0
1618930500000|2021-04-20 14:55:00|7554.13|7554.13|7562.66|7562.66|7565.94|7565.94|7550.08|7550.08|0
1618930800000|2021-04-20 15:00:00|7560.86|7560.86|7566.91|7566.91|7566.91|7566.91|7557.7|7557.7|0
1618931100000|2021-04-20 15:05:00|7565.11|7565.11|7565.92|7565.92|7572.8|7572.8|7565.11|7565.11|0
1618931400000|2021-04-20 15:10:00|7565.74|7565.74|7558.28|7558.28|7565.74|7565.74|7557.2|7557.2|0
1618931700000|2021-04-20 15:15:00|7558.09|7558.09|7540.15|7540.15|7558.32|7558.32|7540.15|7540.15|0
1618932000000|2021-04-20 15:20:00|7541.95|7541.95|7552.92|7552.92|7555.26|7555.26|7541.95|7541.95|0
1618932300000|2021-04-20 15:25:00|7554.72|7554.72|7571.94|7571.94|7571.94|7571.94|7550.68|7550.68|0
1618989300000|2021-04-21 07:15:00|7594.53|7594.53|7595.78|7595.78|7600.28|7600.28|7594.53|7594.53|0
1618989600000|2021-04-21 07:20:00|7597.35|7597.35|7591.01|7591.01|7600.95|7600.95|7591.01|7591.01|0
1618989900000|2021-04-21 07:25:00|7592.81|7592.81|7578.24|7578.24|7592.81|7592.81|7574.65|7574.65|0
1618990200000|2021-04-21 07:30:00|7576.45|7576.45|7583.62|7583.62|7586.01|7586.01|7569.25|7569.25|0
1618990500000|2021-04-21 07:35:00|7583.39|7583.39|7591.76|7591.76|7595.98|7595.98|7583.39|7583.39|0
1618990800000|2021-04-21 07:40:00|7595.35|7595.35|7586.99|7586.99|7598.95|7598.95|7586.99|7586.99|0
1618991100000|2021-04-21 07:45:00|7588.79|7588.79|7578.95|7578.95|7588.79|7588.79|7577.15|7577.15|0
1618991400000|2021-04-21 07:50:00|7579.13|7579.13|7581.56|7581.56|7581.56|7581.56|7575.53|7575.53|0
1618991700000|2021-04-21 07:55:00|7581.38|7581.38|7583.18|7583.18|7588.57|7588.57|7581.38|7581.38|0
1618992000000|2021-04-21 08:00:00|7584.98|7584.98|7591.82|7591.82|7591.82|7591.82|7584.98|7584.98|0
1618992300000|2021-04-21 08:05:00|7597.21|7597.21|7584.07|7584.07|7599.01|7599.01|7584.07|7584.07|0
1618992600000|2021-04-21 08:10:00|7583.75|7583.75|7583.44|7583.44|7588.84|7588.84|7583.44|7583.44|0
1618992900000|2021-04-21 08:15:00|7587.04|7587.04|7589.15|7589.15|7598.15|7598.15|7587.04|7587.04|0
1618993200000|2021-04-21 08:20:00|7590.95|7590.95|7582.88|7582.88|7590.95|7590.95|7579.28|7579.28|0
1618993500000|2021-04-21 08:25:00|7581.08|7581.08|7591.65|7591.65|7591.65|7591.65|7578.96|7578.96|0
1618993800000|2021-04-21 08:30:00|7589.86|7589.86|7580.86|7580.86|7589.86|7589.86|7580.86|7580.86|0
1618994100000|2021-04-21 08:35:00|7582.66|7582.66|7570.75|7570.75|7584.46|7584.46|7570.75|7570.75|0
1618994400000|2021-04-21 08:40:00|7568.95|7568.95|7565.02|7565.02|7570.75|7570.75|7564.17|7564.17|0
1618994700000|2021-04-21 08:45:00|7563.23|7563.23|7559.05|7559.05|7566.74|7566.74|7558.95|7558.95|0
1618995000000|2021-04-21 08:50:00|7560.85|7560.85|7555.68|7555.68|7560.85|7560.85|7555.68|7555.68|0
1618995300000|2021-04-21 08:55:00|7557.48|7557.48|7566.74|7566.74|7566.74|7566.74|7554.47|7554.47|0
1618995600000|2021-04-21 09:00:00|7566.51|7566.51|7568.71|7568.71|7570.86|7570.86|7566.02|7566.02|0
1618995900000|2021-04-21 09:05:00|7568.89|7568.89|7575.13|7575.13|7576.93|7576.93|7563.8|7563.8|0
1618996200000|2021-04-21 09:10:00|7575.62|7575.62|7574.63|7574.63|7575.62|7575.62|7573.82|7573.82|0
1618996500000|2021-04-21 09:15:00|7575.18|7575.18|7570.14|7570.14|7575.18|7575.18|7570.14|7570.14|0
1618996800000|2021-04-21 09:20:00|7571.94|7571.94|7577.97|7577.97|7578.91|7578.91|7571.72|7571.72|0
1618997100000|2021-04-21 09:25:00|7577.79|7577.79|7584.36|7584.36|7584.67|7584.67|7577.48|7577.48|0
1618997400000|2021-04-21 09:30:00|7584.18|7584.18|7580.41|7580.41|7587.78|7587.78|7580.41|7580.41|0
1618997700000|2021-04-21 09:35:00|7575.01|7575.01|7568.04|7568.04|7575.01|7575.01|7566.01|7566.01|0
1618998000000|2021-04-21 09:40:00|7566.24|7566.24|7575.19|7575.19|7584.18|7584.18|7566.24|7566.24|0
1618998300000|2021-04-21 09:45:00|7571.59|7571.59|7566.73|7566.73|7573.8|7573.8|7564.93|7564.93|0
1618998600000|2021-04-21 09:50:00|7566.42|7566.42|7564.22|7564.22|7566.42|7566.42|7563.99|7563.99|0
1618998900000|2021-04-21 09:55:00|7563.9|7563.9|7550.29|7550.29|7563.9|7563.9|7550.29|7550.29|0
1618999200000|2021-04-21 10:00:00|7548.49|7548.49|7535.86|7535.86|7548.49|7548.49|7535.86|7535.86|0
1618999500000|2021-04-21 10:05:00|7537.66|7537.66|7538.33|7538.33|7545.84|7545.84|7533.89|7533.89|0
1618999800000|2021-04-21 10:10:00|7538.02|7538.02|7534.79|7534.79|7539.82|7539.82|7532.62|7532.62|0
1619000100000|2021-04-21 10:15:00|7536.59|7536.59|7531.06|7531.06|7548.1|7548.1|7531.06|7531.06|0
1619000400000|2021-04-21 10:20:00|7532.85|7532.85|7538.66|7538.66|7538.66|7538.66|7531.47|7531.47|0
1619000700000|2021-04-21 10:25:00|7538.89|7538.89|7547.88|7547.88|7549.68|7549.68|7538.89|7538.89|0
1619001000000|2021-04-21 10:30:00|7548.11|7548.11|7558.32|7558.32|7560.11|7560.11|7548.11|7548.11|0
1619001300000|2021-04-21 10:35:00|7558.54|7558.54|7558.17|7558.17|7558.54|7558.54|7558.17|7558.17|0
1619001600000|2021-04-21 10:40:00|7568.97|7568.97|7566.08|7566.08|7569.68|7569.68|7566.08|7566.08|0
1619001900000|2021-04-21 10:45:00|7565.73|7565.73|7575.76|7575.76|7575.76|7575.76|7565.73|7565.73|0
1619002200000|2021-04-21 10:50:00|7577.56|7577.56|7578.95|7578.95|7580.4|7580.4|7577.56|7577.56|0
1619002500000|2021-04-21 10:55:00|7578.77|7578.77|7589.78|7589.78|7589.78|7589.78|7578.58|7578.58|0
1619002800000|2021-04-21 11:00:00|7589.97|7589.97|7590.3|7590.3|7594.03|7594.03|7588.63|7588.63|0
1619003100000|2021-04-21 11:05:00|7588.5|7588.5|7574.19|7574.19|7588.5|7588.5|7574.19|7574.19|0
1619003400000|2021-04-21 11:10:00|7573.7|7573.7|7578.96|7578.96|7579.13|7579.13|7573.25|7573.25|0
1619003700000|2021-04-21 11:15:00|7580.76|7580.76|7577.95|7577.95|7582.19|7582.19|7576.79|7576.79|0
1619004000000|2021-04-21 11:20:00|7574.35|7574.35|7569.68|7569.68|7574.93|7574.93|7567.88|7567.88|0
1619004300000|2021-04-21 11:25:00|7569.86|7569.86|7568.5|7568.5|7570.08|7570.08|7567.69|7567.69|0
1619004600000|2021-04-21 11:30:00|7568.73|7568.73|7572.55|7572.55|7572.55|7572.55|7567.16|7567.16|0
1619004900000|2021-04-21 11:35:00|7574.35|7574.35|7576.6|7576.6|7576.69|7576.69|7574.35|7574.35|0
1619005200000|2021-04-21 11:40:00|7576.92|7576.92|7578.35|7578.35|7581.32|7581.32|7576.92|7576.92|0
1619005500000|2021-04-21 11:45:00|7574.75|7574.75|7575.81|7575.81|7577.18|7577.18|7573.3|7573.3|0
1619005800000|2021-04-21 11:50:00|7576.44|7576.44|7567.63|7567.63|7576.44|7576.44|7567.63|7567.63|0
1619006100000|2021-04-21 11:55:00|7567.46|7567.46|7568.58|7568.58|7572.5|7572.5|7567.1|7567.1|0
1619006400000|2021-04-21 12:00:00|7568.22|7568.22|7564.58|7564.58|7572.67|7572.67|7564.58|7564.58|0
1619006700000|2021-04-21 12:05:00|7564.89|7564.89|7563.18|7563.18|7571|7571|7563.18|7563.18|0
1619007000000|2021-04-21 12:10:00|7563|7563|7565.92|7565.92|7569.51|7569.51|7561.69|7561.69|0
1619007300000|2021-04-21 12:15:00|7565.29|7565.29|7564.76|7564.76|7565.98|7565.98|7562.38|7562.38|0
1619007600000|2021-04-21 12:20:00|7568.36|7568.36|7570.21|7570.21|7572.41|7572.41|7566.79|7566.79|0
1619007900000|2021-04-21 12:25:00|7568.41|7568.41|7569.14|7569.14|7571.87|7571.87|7568.1|7568.1|0
1619008200000|2021-04-21 12:30:00|7568.95|7568.95|7557.88|7557.88|7574.34|7574.34|7557.88|7557.88|0
1619008500000|2021-04-21 12:35:00|7556.08|7556.08|7552.03|7552.03|7562.91|7562.91|7552.03|7552.03|0
1619008800000|2021-04-21 12:40:00|7552.34|7552.34|7556.11|7556.11|7557.6|7557.6|7552.16|7552.16|0
1619009100000|2021-04-21 12:45:00|7557.91|7557.91|7561.82|7561.82|7561.82|7561.82|7556.11|7556.11|0
1619009400000|2021-04-21 12:50:00|7563.03|7563.03|7559.47|7559.47|7563.66|7563.66|7559.47|7559.47|0
1619009700000|2021-04-21 12:55:00|7559.29|7559.29|7551.92|7551.92|7559.29|7559.29|7548.32|7548.32|0
1619010000000|2021-04-21 13:00:00|7555.52|7555.52|7560.69|7560.69|7560.69|7560.69|7555.52|7555.52|0
1619010300000|2021-04-21 13:05:00|7564.29|7564.29|7569.68|7569.68|7571.48|7571.48|7564.29|7564.29|0
1619010600000|2021-04-21 13:10:00|7573.28|7573.28|7566.13|7566.13|7573.28|7573.28|7566.13|7566.13|0
1619010900000|2021-04-21 13:15:00|7567.12|7567.12|7586.41|7586.41|7586.41|7586.41|7566.62|7566.62|0
1619011200000|2021-04-21 13:20:00|7582.82|7582.82|7584.27|7584.27|7585.39|7585.39|7576.39|7576.39|0
1619011500000|2021-04-21 13:25:00|7584.09|7584.09|7586.53|7586.53|7588.33|7588.33|7580.82|7580.82|0
1619011800000|2021-04-21 13:30:00|7586.35|7586.35|7592.78|7592.78|7594.76|7594.76|7577.08|7577.08|0
1619012100000|2021-04-21 13:35:00|7592.6|7592.6|7602.13|7602.13|7603.93|7603.93|7592.6|7592.6|0
1619012400000|2021-04-21 13:40:00|7600.33|7600.33|7616.69|7616.69|7618.49|7618.49|7600.33|7600.33|0
1619012700000|2021-04-21 13:45:00|7618.49|7618.49|7631.14|7631.14|7631.72|7631.72|7618.49|7618.49|0
1619013000000|2021-04-21 13:50:00|7632.94|7632.94|7635.54|7635.54|7640.13|7640.13|7632.94|7632.94|0
1619013300000|2021-04-21 13:55:00|7633.74|7633.74|7623.75|7623.75|7633.74|7633.74|7623.75|7623.75|0
1619013600000|2021-04-21 14:00:00|7623.26|7623.26|7627.08|7627.08|7635.13|7635.13|7623.26|7623.26|0
1619013900000|2021-04-21 14:05:00|7628.88|7628.88|7629.01|7629.01|7636.53|7636.53|7627.35|7627.35|0
1619014200000|2021-04-21 14:10:00|7629.56|7629.56|7638.38|7638.38|7650.79|7650.79|7627.4|7627.4|0
1619014500000|2021-04-21 14:15:00|7629.38|7629.38|7633.47|7633.47|7637.07|7637.07|7627.27|7627.27|0
1619014800000|2021-04-21 14:20:00|7638.87|7638.87|7644.57|7644.57|7649.97|7649.97|7638.87|7638.87|0
1619015100000|2021-04-21 14:25:00|7646.37|7646.37|7639.1|7639.1|7652.54|7652.54|7635.81|7635.81|0
1619015400000|2021-04-21 14:30:00|7638.6|7638.6|7633.37|7633.37|7639.1|7639.1|7633.37|7633.37|0
1619015700000|2021-04-21 14:35:00|7631.58|7631.58|7621.37|7621.37|7636.25|7636.25|7621.37|7621.37|0
1619016000000|2021-04-21 14:40:00|7623.17|7623.17|7627.61|7627.61|7630.72|7630.72|7623.17|7623.17|0
1619016300000|2021-04-21 14:45:00|7633.01|7633.01|7644.16|7644.16|7645.96|7645.96|7633.01|7633.01|0
1619016600000|2021-04-21 14:50:00|7644.34|7644.34|7637.18|7637.18|7645.83|7645.83|7637.18|7637.18|0
1619016900000|2021-04-21 14:55:00|7638.98|7638.98|7643.83|7643.83|7643.83|7643.83|7637.58|7637.58|0
1619017200000|2021-04-21 15:00:00|7643.6|7643.6|7656.37|7656.37|7656.37|7656.37|7643.6|7643.6|0
1619017500000|2021-04-21 15:05:00|7654.57|7654.57|7650.34|7650.34|7654.57|7654.57|7644.62|7644.62|0
1619017800000|2021-04-21 15:10:00|7648.54|7648.54|7643.14|7643.14|7648.54|7648.54|7643.14|7643.14|0
1619018100000|2021-04-21 15:15:00|7642.96|7642.96|7647.6|7647.6|7647.6|7647.6|7639.36|7639.36|0
1619018400000|2021-04-21 15:20:00|7647.38|7647.38|7631.87|7631.87|7647.38|7647.38|7631.87|7631.87|0
1619018700000|2021-04-21 15:25:00|7632.19|7632.19|7631.07|7631.07|7635.42|7635.42|7626.2|7626.2|0
1619075700000|2021-04-22 07:15:00|7691.53|7691.53|7689|7689|7697.8|7697.8|7666.96|7666.96|0
1619076000000|2021-04-22 07:20:00|7689.46|7689.46|7687.79|7687.79|7698.1|7698.1|7687.79|7687.79|0
1619076300000|2021-04-22 07:25:00|7690.54|7690.54|7689.66|7689.66|7698.8|7698.8|7689.07|7689.07|0
1619076600000|2021-04-22 07:30:00|7684.27|7684.27|7656.25|7656.25|7684.27|7684.27|7656.25|7656.25|0
1619076900000|2021-04-22 07:35:00|7658.05|7658.05|7658.16|7658.16|7658.16|7658.16|7656.15|7656.15|0
1619077200000|2021-04-22 07:40:00|7657.93|7657.93|7651.35|7651.35|7657.93|7657.93|7649.32|7649.32|0
1619077500000|2021-04-22 07:45:00|7654.95|7654.95|7659.29|7659.29|7659.61|7659.61|7653.19|7653.19|0
1619077800000|2021-04-22 07:50:00|7659.11|7659.11|7649.62|7649.62|7659.11|7659.11|7649.62|7649.62|0
1619078100000|2021-04-22 07:55:00|7656.82|7656.82|7653.36|7653.36|7657.32|7657.32|7653.36|7653.36|0
1619078400000|2021-04-22 08:00:00|7653.82|7653.82|7663.02|7663.02|7663.02|7663.02|7652.97|7652.97|0
1619078700000|2021-04-22 08:05:00|7663.51|7663.51|7672.51|7672.51|7672.51|7672.51|7663.51|7663.51|0
1619079000000|2021-04-22 08:10:00|7672.15|7672.15|7676.06|7676.06|7676.38|7676.38|7672.15|7672.15|0
1619079300000|2021-04-22 08:15:00|7676.42|7676.42|7675.43|7675.43|7676.42|7676.42|7669.25|7669.25|0
1619079600000|2021-04-22 08:20:00|7674.97|7674.97|7675.86|7675.86|7680.36|7680.36|7674.97|7674.97|0
1619079900000|2021-04-22 08:25:00|7674.06|7674.06|7677.06|7677.06|7677.52|7677.52|7671.66|7671.66|0
1619080200000|2021-04-22 08:30:00|7680.66|7680.66|7666.62|7666.62|7682.46|7682.46|7666.62|7666.62|0
1619080500000|2021-04-22 08:35:00|7665.99|7665.99|7670.64|7670.64|7671.1|7671.1|7660.6|7660.6|0
1619080800000|2021-04-22 08:40:00|7674.24|7674.24|7677.03|7677.03|7682.14|7682.14|7674.24|7674.24|0
1619081100000|2021-04-22 08:45:00|7673.43|7673.43|7665.92|7665.92|7673.43|7673.43|7665.92|7665.92|0
1619081400000|2021-04-22 08:50:00|7662.32|7662.32|7648.57|7648.57|7664.3|7664.3|7648.57|7648.57|0
1619081700000|2021-04-22 08:55:00|7650.36|7650.36|7656|7656|7657.8|7657.8|7650.36|7650.36|0
1619082000000|2021-04-22 09:00:00|7656.92|7656.92|7662.51|7662.51|7662.83|7662.83|7656|7656|0
1619082300000|2021-04-22 09:05:00|7662.83|7662.83|7656.72|7656.72|7669.54|7669.54|7656.72|7656.72|0
1619082600000|2021-04-22 09:10:00|7660.32|7660.32|7664.77|7664.77|7664.77|7664.77|7659.83|7659.83|0
1619082900000|2021-04-22 09:15:00|7664.46|7664.46|7657.12|7657.12|7664.46|7664.46|7657.12|7657.12|0
1619083200000|2021-04-22 09:20:00|7658.92|7658.92|7657.62|7657.62|7659.42|7659.42|7653.53|7653.53|0
1619083500000|2021-04-22 09:25:00|7657.16|7657.16|7657.16|7657.16|7657.16|7657.16|7655.36|7655.36|0
1619083800000|2021-04-22 09:30:00|7655.36|7655.36|7654.73|7654.73|7655.36|7655.36|7649.33|7649.33|0
1619084100000|2021-04-22 09:35:00|7654.27|7654.27|7653.78|7653.78|7657.55|7657.55|7652.16|7652.16|0
1619084400000|2021-04-22 09:40:00|7653.32|7653.32|7652.4|7652.4|7653.32|7653.32|7649.72|7649.72|0
1619084700000|2021-04-22 09:45:00|7650.61|7650.61|7651.38|7651.38|7654.98|7654.98|7649.4|7649.4|0
1619085000000|2021-04-22 09:50:00|7651.15|7651.15|7658.66|7658.66|7662.26|7662.26|7649.67|7649.67|0
1619085300000|2021-04-22 09:55:00|7656.86|7656.86|7665.95|7665.95|7665.95|7665.95|7656.86|7656.86|0
1619085600000|2021-04-22 10:00:00|7669.55|7669.55|7667.41|7667.41|7673.14|7673.14|7667.41|7667.41|0
1619085900000|2021-04-22 10:05:00|7669.2|7669.2|7674.75|7674.75|7675.06|7675.06|7669.2|7669.2|0
1619086200000|2021-04-22 10:10:00|7671.15|7671.15|7660.31|7660.31|7671.15|7671.15|7653.16|7653.16|0
1619086500000|2021-04-22 10:15:00|7660.63|7660.63|7652.97|7652.97|7661.61|7661.61|7652.97|7652.97|0
1619086800000|2021-04-22 10:20:00|7652.66|7652.66|7655.37|7655.37|7657.17|7657.17|7652.34|7652.34|0
1619087100000|2021-04-22 10:25:00|7649.98|7649.98|7650.43|7650.43|7651.06|7651.06|7649.66|7649.66|0
1619087400000|2021-04-22 10:30:00|7655.83|7655.83|7660.09|7660.09|7664.01|7664.01|7655.83|7655.83|0
1619087700000|2021-04-22 10:35:00|7665.49|7665.49|7665.46|7665.46|7667.92|7667.92|7662.52|7662.52|0
1619088000000|2021-04-22 10:40:00|7663.66|7663.66|7662.7|7662.7|7663.66|7663.66|7661.4|7661.4|0
1619088300000|2021-04-22 10:45:00|7662.39|7662.39|7659.19|7659.19|7662.39|7662.39|7657.85|7657.85|0
1619088600000|2021-04-22 10:50:00|7657.39|7657.39|7654.1|7654.1|7659.19|7659.19|7652.3|7652.3|0
1619088900000|2021-04-22 10:55:00|7653.64|7653.64|7647.5|7647.5|7653.64|7653.64|7646.27|7646.27|0
1619089200000|2021-04-22 11:00:00|7645.71|7645.71|7654.35|7654.35|7654.35|7654.35|7644.72|7644.72|0
1619089500000|2021-04-22 11:05:00|7654.66|7654.66|7653.57|7653.57|7654.66|7654.66|7652.23|7652.23|0
1619089800000|2021-04-22 11:10:00|7655.37|7655.37|7659.2|7659.2|7659.2|7659.2|7655.37|7655.37|0
1619090100000|2021-04-22 11:15:00|7659.69|7659.69|7664.03|7664.03|7664.56|7664.56|7659.69|7659.69|0
1619090400000|2021-04-22 11:20:00|7660.43|7660.43|7668.38|7668.38|7668.38|7668.38|7660.43|7660.43|0
1619090700000|2021-04-22 11:25:00|7670.18|7670.18|7665.58|7665.58|7670.18|7670.18|7665.58|7665.58|0
1619091000000|2021-04-22 11:30:00|7663.78|7663.78|7663.93|7663.93|7664.7|7664.7|7662.44|7662.44|0
1619091300000|2021-04-22 11:35:00|7667.53|7667.53|7660.33|7660.33|7667.53|7667.53|7660.33|7660.33|0
1619091600000|2021-04-22 11:40:00|7663.93|7663.93|7656.73|7656.73|7664.24|7664.24|7656.73|7656.73|0
1619091900000|2021-04-22 11:45:00|7658.53|7658.53|7662.33|7662.33|7662.33|7662.33|7657.5|7657.5|0
1619092200000|2021-04-22 11:50:00|7660.53|7660.53|7658.34|7658.34|7660.53|7660.53|7656.48|7656.48|0
1619092500000|2021-04-22 11:55:00|7658.65|7658.65|7661.76|7661.76|7665.53|7665.53|7658.65|7658.65|0
1619092800000|2021-04-22 12:00:00|7663.56|7663.56|7657.61|7657.61|7665.36|7665.36|7656.98|7656.98|0
1619093100000|2021-04-22 12:05:00|7659.41|7659.41|7668.86|7668.86|7670.66|7670.66|7659.41|7659.41|0
1619093400000|2021-04-22 12:10:00|7669.04|7669.04|7679.81|7679.81|7681.61|7681.61|7669.04|7669.04|0
1619093700000|2021-04-22 12:15:00|7681.61|7681.61|7675.8|7675.8|7681.61|7681.61|7675.8|7675.8|0
1619094000000|2021-04-22 12:20:00|7676.12|7676.12|7680.21|7680.21|7680.21|7680.21|7676.12|7676.12|0
1619094300000|2021-04-22 12:25:00|7678.41|7678.41|7673.93|7673.93|7679.33|7679.33|7673.93|7673.93|0
1619094600000|2021-04-22 12:30:00|7675.73|7675.73|7679.64|7679.64|7681.44|7681.44|7675.73|7675.73|0
1619094900000|2021-04-22 12:35:00|7679.87|7679.87|7683.92|7683.92|7683.92|7683.92|7678.53|7678.53|0
1619095200000|2021-04-22 12:40:00|7685.72|7685.72|7678.61|7678.61|7687.52|7687.52|7678.61|7678.61|0
1619095500000|2021-04-22 12:45:00|7676.81|7676.81|7674.65|7674.65|7678.61|7678.61|7674.65|7674.65|0
1619095800000|2021-04-22 12:50:00|7681.55|7681.55|7665.73|7665.73|7681.55|7681.55|7665.73|7665.73|0
1619096100000|2021-04-22 12:55:00|7667.53|7667.53|7665.29|7665.29|7671.12|7671.12|7662.13|7662.13|0
1619096400000|2021-04-22 13:00:00|7668.89|7668.89|7669.94|7669.94|7670.4|7670.4|7666.17|7666.17|0
1619096700000|2021-04-22 13:05:00|7670.4|7670.4|7676.67|7676.67|7676.67|7676.67|7667.68|7667.68|0
1619097000000|2021-04-22 13:10:00|7674.88|7674.88|7674.88|7674.88|7674.88|7674.88|7674.88|7674.88|0
1619097300000|2021-04-22 13:15:00|7675.79|7675.79|7673.43|7673.43|7678.37|7678.37|7672.97|7672.97|0
1619097600000|2021-04-22 13:20:00|7674.06|7674.06|7676.03|7676.03|7676.8|7676.8|7671.48|7671.48|0
1619097900000|2021-04-22 13:25:00|7674.23|7674.23|7673.55|7673.55|7678.45|7678.45|7673.06|7673.06|0
1619098200000|2021-04-22 13:30:00|7675.35|7675.35|7661.31|7661.31|7678.95|7678.95|7661.31|7661.31|0
1619098500000|2021-04-22 13:35:00|7660.85|7660.85|7646.57|7646.57|7660.85|7660.85|7644.77|7644.77|0
1619098800000|2021-04-22 13:40:00|7646.11|7646.11|7655.88|7655.88|7657.68|7657.68|7646.11|7646.11|0
1619099100000|2021-04-22 13:45:00|7655.39|7655.39|7653.44|7653.44|7656.38|7656.38|7648.61|7648.61|0
1619099400000|2021-04-22 13:50:00|7653.62|7653.62|7664.91|7664.91|7666.71|7666.71|7653.62|7653.62|0
1619099700000|2021-04-22 13:55:00|7666.71|7666.71|7669.99|7669.99|7673.9|7673.9|7666.71|7666.71|0
1619100000000|2021-04-22 14:00:00|7668.19|7668.19|7655.6|7655.6|7669.57|7669.57|7652.01|7652.01|0
1619100300000|2021-04-22 14:05:00|7657.4|7657.4|7663.97|7663.97|7663.97|7663.97|7656.94|7656.94|0
1619100600000|2021-04-22 14:10:00|7663.65|7663.65|7660.4|7660.4|7666.31|7666.31|7649.43|7649.43|0
1619100900000|2021-04-22 14:15:00|7660.58|7660.58|7656.67|7656.67|7662.07|7662.07|7656.35|7656.35|0
1619101200000|2021-04-22 14:20:00|7657.13|7657.13|7656.23|7656.23|7659.85|7659.85|7654.14|7654.14|0
1619101500000|2021-04-22 14:25:00|7656.55|7656.55|7660.51|7660.51|7668.76|7668.76|7656.55|7656.55|0
1619101800000|2021-04-22 14:30:00|7662.08|7662.08|7670.62|7670.62|7674.28|7674.28|7661.62|7661.62|0
1619102100000|2021-04-22 14:35:00|7668.82|7668.82|7662.22|7662.22|7669.1|7669.1|7660.1|7660.1|0
1619102400000|2021-04-22 14:40:00|7664.02|7664.02|7661.97|7661.97|7671.63|7671.63|7661.97|7661.97|0
1619102700000|2021-04-22 14:45:00|7663.77|7663.77|7669.07|7669.07|7670.87|7670.87|7661.75|7661.75|0
1619103000000|2021-04-22 14:50:00|7667.27|7667.27|7669.07|7669.07|7672.67|7672.67|7667.27|7667.27|0
1619103300000|2021-04-22 14:55:00|7669.56|7669.56|7671.82|7671.82|7673.25|7673.25|7668.08|7668.08|0
1619103600000|2021-04-22 15:00:00|7672.28|7672.28|7680.67|7680.67|7680.67|7680.67|7671.45|7671.45|0
1619103900000|2021-04-22 15:05:00|7680.18|7680.18|7688.7|7688.7|7689.89|7689.89|7680.18|7680.18|0
1619104200000|2021-04-22 15:10:00|7686.9|7686.9|7690.08|7690.08|7691.88|7691.88|7685.56|7685.56|0
1619104500000|2021-04-22 15:15:00|7690.31|7690.31|7684.73|7684.73|7691.34|7691.34|7684.73|7684.73|0
1619104800000|2021-04-22 15:20:00|7684.5|7684.5|7679.16|7679.16|7686.04|7686.04|7678.67|7678.67|0
1619105100000|2021-04-22 15:25:00|7680.96|7680.96|7684.7|7684.7|7684.7|7684.7|7678.84|7678.84|0
1619162100000|2021-04-23 07:15:00|7671.56|7671.56|7671.69|7671.69|7673.66|7673.66|7665.94|7665.94|0
1619162400000|2021-04-23 07:20:00|7671.23|7671.23|7662.77|7662.77|7671.23|7671.23|7657.6|7657.6|0
1619162700000|2021-04-23 07:25:00|7660.97|7660.97|7664.06|7664.06|7667.17|7667.17|7659.97|7659.97|0
1619163000000|2021-04-23 07:30:00|7662.26|7662.26|7658.88|7658.88|7665.86|7665.86|7654.97|7654.97|0
1619163300000|2021-04-23 07:35:00|7659.51|7659.51|7649.63|7649.63|7659.51|7659.51|7649.63|7649.63|0
1619163600000|2021-04-23 07:40:00|7649.4|7649.4|7655.11|7655.11|7655.11|7655.11|7649.4|7649.4|0
1619163900000|2021-04-23 07:45:00|7656.91|7656.91|7659.06|7659.06|7666.26|7666.26|7656.91|7656.91|0
1619164200000|2021-04-23 07:50:00|7659.38|7659.38|7662.27|7662.27|7662.27|7662.27|7658.75|7658.75|0
1619164500000|2021-04-23 07:55:00|7669.46|7669.46|7669.1|7669.1|7669.46|7669.46|7665.87|7665.87|0
1619164800000|2021-04-23 08:00:00|7668.42|7668.42|7660|7660|7668.42|7668.42|7657.09|7657.09|0
1619165100000|2021-04-23 08:05:00|7660.46|7660.46|7650.74|7650.74|7660.46|7660.46|7650.74|7650.74|0
1619165400000|2021-04-23 08:10:00|7651.2|7651.2|7646.96|7646.96|7651.76|7651.76|7646.04|7646.04|0
1619165700000|2021-04-23 08:15:00|7645.16|7645.16|7635.71|7635.71|7646.96|7646.96|7635.36|7635.36|0
1619166000000|2021-04-23 08:20:00|7635.36|7635.36|7641.42|7641.42|7641.42|7641.42|7630.14|7630.14|0
1619166300000|2021-04-23 08:25:00|7641.11|7641.11|7637.34|7637.34|7644.54|7644.54|7637.34|7637.34|0
1619166600000|2021-04-23 08:30:00|7639.14|7639.14|7646.93|7646.93|7649.9|7649.9|7638.2|7638.2|0
1619166900000|2021-04-23 08:35:00|7648.73|7648.73|7657.07|7657.07|7659.98|7659.98|7647.39|7647.39|0
1619167200000|2021-04-23 08:40:00|7658.86|7658.86|7657.39|7657.39|7659.04|7659.04|7653.33|7653.33|0
1619167500000|2021-04-23 08:45:00|7660.99|7660.99|7661.01|7661.01|7662.79|7662.79|7659.19|7659.19|0
1619167800000|2021-04-23 08:50:00|7662.81|7662.81|7664.79|7664.79|7664.79|7664.79|7660.55|7660.55|0
1619168100000|2021-04-23 08:55:00|7665.25|7665.25|7659.49|7659.49|7665.25|7665.25|7658.51|7658.51|0
1619168400000|2021-04-23 09:00:00|7661.29|7661.29|7655.56|7655.56|7663.07|7663.07|7655.56|7655.56|0
1619168700000|2021-04-23 09:05:00|7655.1|7655.1|7644.6|7644.6|7655.1|7655.1|7644.6|7644.6|0
1619169000000|2021-04-23 09:10:00|7642.81|7642.81|7641.89|7641.89|7643.92|7643.92|7640.32|7640.32|0
1619169300000|2021-04-23 09:15:00|7640.09|7640.09|7639.19|7639.19|7640.99|7640.99|7635.59|7635.59|0
1619169600000|2021-04-23 09:20:00|7640.99|7640.99|7644.96|7644.96|7648.1|7648.1|7635.37|7635.37|0
1619169900000|2021-04-23 09:25:00|7639.56|7639.56|7638.51|7638.51|7641.36|7641.36|7635.02|7635.02|0
1619170200000|2021-04-23 09:30:00|7638.97|7638.97|7646.17|7646.17|7646.17|7646.17|7637.17|7637.17|0
1619170500000|2021-04-23 09:35:00|7649.77|7649.77|7651.79|7651.79|7651.88|7651.88|7649.77|7649.77|0
1619170800000|2021-04-23 09:40:00|7651.16|7651.16|7648.06|7648.06|7651.16|7651.16|7647.57|7647.57|0
1619171100000|2021-04-23 09:45:00|7647.74|7647.74|7646.62|7646.62|7653.14|7653.14|7646.62|7646.62|0
1619171400000|2021-04-23 09:50:00|7645.99|7645.99|7636.64|7636.64|7645.99|7645.99|7635.2|7635.2|0
1619171700000|2021-04-23 09:55:00|7633.04|7633.04|7640.75|7640.75|7642.55|7642.55|7632.12|7632.12|0
1619172000000|2021-04-23 10:00:00|7638.95|7638.95|7636.21|7636.21|7638.95|7638.95|7631.12|7631.12|0
1619172300000|2021-04-23 10:05:00|7638.01|7638.01|7634.95|7634.95|7638.01|7638.01|7634.63|7634.63|0
1619172600000|2021-04-23 10:10:00|7633.15|7633.15|7633.15|7633.15|7636.75|7636.75|7631.35|7631.35|0
1619172900000|2021-04-23 10:15:00|7629.55|7629.55|7629.87|7629.87|7629.87|7629.87|7628.07|7628.07|0
1619173200000|2021-04-23 10:20:00|7630.04|7630.04|7637.55|7637.55|7637.55|7637.55|7624.65|7624.65|0
1619173500000|2021-04-23 10:25:00|7638.01|7638.01|7644.26|7644.26|7644.26|7644.26|7638.01|7638.01|0
1619173800000|2021-04-23 10:30:00|7644.57|7644.57|7645.43|7645.43|7647.58|7647.58|7644.57|7644.57|0
1619174100000|2021-04-23 10:35:00|7647.23|7647.23|7643.95|7643.95|7647.4|7647.4|7643.49|7643.49|0
1619174400000|2021-04-23 10:40:00|7643.5|7643.5|7643.5|7643.5|7643.5|7643.5|7641.7|7641.7|0
1619174700000|2021-04-23 10:45:00|7645.3|7645.3|7650.65|7650.65|7650.65|7650.65|7645.3|7645.3|0
1619175000000|2021-04-23 10:50:00|7652.44|7652.44|7655.5|7655.5|7655.5|7655.5|7650.65|7650.65|0
1619175300000|2021-04-23 10:55:00|7653.7|7653.7|7646.91|7646.91|7655.5|7655.5|7646.91|7646.91|0
1619175600000|2021-04-23 11:00:00|7647.23|7647.23|7640.14|7640.14|7647.23|7647.23|7637.88|7637.88|0
1619175900000|2021-04-23 11:05:00|7639.51|7639.51|7635.6|7635.6|7640.99|7640.99|7635.6|7635.6|0
1619176200000|2021-04-23 11:10:00|7633.8|7633.8|7634.26|7634.26|7635.6|7635.6|7633.8|7633.8|0
1619176500000|2021-04-23 11:15:00|7633.76|7633.76|7627.91|7627.91|7635.56|7635.56|7627.91|7627.91|0
1619176800000|2021-04-23 11:20:00|7631.51|7631.51|7631.05|7631.05|7632.84|7632.84|7631.05|7631.05|0
1619177100000|2021-04-23 11:25:00|7629.25|7629.25|7629.81|7629.81|7630.17|7630.17|7629.25|7629.25|0
1619177400000|2021-04-23 11:30:00|7635.21|7635.21|7630.13|7630.13|7635.21|7635.21|7630.13|7630.13|0
1619177700000|2021-04-23 11:35:00|7628.33|7628.33|7631.92|7631.92|7633.72|7633.72|7628.33|7628.33|0
1619178000000|2021-04-23 11:40:00|7628.33|7628.33|7626.7|7626.7|7628.33|7628.33|7626.07|7626.07|0
1619178300000|2021-04-23 11:45:00|7627.19|7627.19|7624.05|7624.05|7627.19|7627.19|7622.26|7622.26|0
1619178600000|2021-04-23 11:50:00|7624.37|7624.37|7623.88|7623.88|7625.85|7625.85|7623.88|7623.88|0
1619178900000|2021-04-23 11:55:00|7624.19|7624.19|7620.8|7620.8|7624.51|7624.51|7620.13|7620.13|0
1619179200000|2021-04-23 12:00:00|7620.49|7620.49|7616.89|7616.89|7622.6|7622.6|7616.89|7616.89|0
1619179500000|2021-04-23 12:05:00|7615.09|7615.09|7610.95|7610.95|7615.09|7615.09|7608.84|7608.84|0
1619179800000|2021-04-23 12:10:00|7607.35|7607.35|7606.37|7606.37|7609.15|7609.15|7606.37|7606.37|0
1619180100000|2021-04-23 12:15:00|7604.57|7604.57|7605.03|7605.03|7609.96|7609.96|7596.03|7596.03|0
1619180400000|2021-04-23 12:20:00|7603.23|7603.23|7601.35|7601.35|7603.23|7603.23|7590.24|7590.24|0
1619180700000|2021-04-23 12:25:00|7604.95|7604.95|7613.76|7613.76|7613.76|7613.76|7601.17|7601.17|0
1619181000000|2021-04-23 12:30:00|7617.36|7617.36|7613.76|7613.76|7619.16|7619.16|7613.76|7613.76|0
1619181300000|2021-04-23 12:35:00|7613.3|7613.3|7617.78|7617.78|7618.24|7618.24|7612.84|7612.84|0
1619181600000|2021-04-23 12:40:00|7616.86|7616.86|7612.61|7612.61|7618.66|7618.66|7612.61|7612.61|0
1619181900000|2021-04-23 12:45:00|7612.93|7612.93|7611.13|7611.13|7612.93|7612.93|7609.33|7609.33|0
1619182200000|2021-04-23 12:50:00|7610.67|7610.67|7609.32|7609.32|7610.67|7610.67|7603.01|7603.01|0
1619182500000|2021-04-23 12:55:00|7609.67|7609.67|7605.89|7605.89|7609.67|7609.67|7605.89|7605.89|0
1619182800000|2021-04-23 13:00:00|7606.35|7606.35|7601.35|7601.35|7606.35|7606.35|7601.35|7601.35|0
1619183100000|2021-04-23 13:05:00|7603.15|7603.15|7599.96|7599.96|7603.56|7603.56|7599.96|7599.96|0
1619183400000|2021-04-23 13:10:00|7603.56|7603.56|7606.16|7606.16|7609.27|7609.27|7603.56|7603.56|0
1619183700000|2021-04-23 13:15:00|7606.94|7606.94|7606.16|7606.16|7606.94|7606.94|7606.16|7606.16|0
1619184000000|2021-04-23 13:20:00|7609.76|7609.76|7610.08|7610.08|7610.08|7610.08|7607.96|7607.96|0
1619184300000|2021-04-23 13:25:00|7609.76|7609.76|7619.38|7619.38|7619.38|7619.38|7609.76|7609.76|0
1619184600000|2021-04-23 13:30:00|7615.79|7615.79|7626.9|7626.9|7628.7|7628.7|7613.22|7613.22|0
1619184900000|2021-04-23 13:35:00|7625.1|7625.1|7625.33|7625.33|7632.53|7632.53|7621.73|7621.73|0
1619185200000|2021-04-23 13:40:00|7621.73|7621.73|7620.74|7620.74|7622.23|7622.23|7615.34|7615.34|0
1619185500000|2021-04-23 13:45:00|7618.94|7618.94|7619.93|7619.93|7619.93|7619.93|7610.63|7610.63|0
1619185800000|2021-04-23 13:50:00|7623.53|7623.53|7621.1|7621.1|7627.13|7627.13|7615.88|7615.88|0
1619186100000|2021-04-23 13:55:00|7619.3|7619.3|7632.61|7632.61|7633.07|7633.07|7617.5|7617.5|0
1619186400000|2021-04-23 14:00:00|7633.07|7633.07|7638.59|7638.59|7638.59|7638.59|7626.11|7626.11|0
1619186700000|2021-04-23 14:05:00|7640.39|7640.39|7649.2|7649.2|7649.2|7649.2|7640.39|7640.39|0
1619187000000|2021-04-23 14:10:00|7647.4|7647.4|7652.97|7652.97|7652.97|7652.97|7647.4|7647.4|0
1619187300000|2021-04-23 14:15:00|7652.51|7652.51|7650.08|7650.08|7654.31|7654.31|7648.28|7648.28|0
1619187600000|2021-04-23 14:20:00|7649.63|7649.63|7662.31|7662.31|7664.34|7664.34|7647.83|7647.83|0
1619187900000|2021-04-23 14:25:00|7662.76|7662.76|7668.11|7668.11|7669.91|7669.91|7661.37|7661.37|0
1619188200000|2021-04-23 14:30:00|7669.91|7669.91|7673.97|7673.97|7673.97|7673.97|7666.31|7666.31|0
1619188500000|2021-04-23 14:35:00|7668.57|7668.57|7668.97|7668.97|7675.31|7675.31|7667.17|7667.17|0
1619188800000|2021-04-23 14:40:00|7672.56|7672.56|7666.42|7666.42|7672.56|7672.56|7665.79|7665.79|0
1619189100000|2021-04-23 14:45:00|7664.62|7664.62|7664.93|7664.93|7668.84|7668.84|7662.36|7662.36|0
1619189400000|2021-04-23 14:50:00|7666.73|7666.73|7670.64|7670.64|7672.76|7672.76|7666.73|7666.73|0
1619189700000|2021-04-23 14:55:00|7672.44|7672.44|7681.23|7681.23|7682.11|7682.11|7671|7671|0
1619190000000|2021-04-23 15:00:00|7683.03|7683.03|7696.14|7696.14|7696.14|7696.14|7680.77|7680.77|0
1619190300000|2021-04-23 15:05:00|7695.65|7695.65|7697.59|7697.59|7698.08|7698.08|7695.65|7695.65|0
1619190600000|2021-04-23 15:10:00|7699.39|7699.39|7703.93|7703.93|7703.93|7703.93|7699.39|7699.39|0
1619190900000|2021-04-23 15:15:00|7705.73|7705.73|7713.87|7713.87|7713.87|7713.87|7700.73|7700.73|0
1619191200000|2021-04-23 15:20:00|7713.41|7713.41|7702.93|7702.93|7715.34|7715.34|7702.93|7702.93|0
1619191500000|2021-04-23 15:25:00|7704.73|7704.73|7702.38|7702.38|7706.33|7706.33|7696.45|7696.45|0
1619421300000|2021-04-26 07:15:00|7691.63|7691.63|7685.16|7685.16|7694.51|7694.51|7685.16|7685.16|0
1619421600000|2021-04-26 07:20:00|7684.7|7684.7|7702.73|7702.73|7702.73|7702.73|7678.98|7678.98|0
1619421900000|2021-04-26 07:25:00|7702.27|7702.27|7705.08|7705.08|7705.08|7705.08|7694.75|7694.75|0
1619422200000|2021-04-26 07:30:00|7705.71|7705.71|7700.49|7700.49|7706.2|7706.2|7695.22|7695.22|0
1619422500000|2021-04-26 07:35:00|7700.67|7700.67|7688.51|7688.51|7700.67|7700.67|7686.28|7686.28|0
1619422800000|2021-04-26 07:40:00|7692.11|7692.11|7701.55|7701.55|7701.55|7701.55|7692.11|7692.11|0
1619423100000|2021-04-26 07:45:00|7702.91|7702.91|7717.06|7717.06|7717.12|7717.12|7702.91|7702.91|0
1619423400000|2021-04-26 07:50:00|7716.75|7716.75|7712.52|7712.52|7717.39|7717.39|7712.52|7712.52|0
1619423700000|2021-04-26 07:55:00|7712.84|7712.84|7719.25|7719.25|7730.93|7730.93|7712.84|7712.84|0
1619424000000|2021-04-26 08:00:00|7724.65|7724.65|7737.79|7737.79|7738.14|7738.14|7724.65|7724.65|0
1619424300000|2021-04-26 08:05:00|7737.97|7737.97|7732.21|7732.21|7740.65|7740.65|7732.21|7732.21|0
1619424600000|2021-04-26 08:10:00|7728.61|7728.61|7720.1|7720.1|7728.61|7728.61|7713.63|7713.63|0
1619424900000|2021-04-26 08:15:00|7719.61|7719.61|7722.68|7722.68|7723.18|7723.18|7717.32|7717.32|0
1619425200000|2021-04-26 08:20:00|7722.86|7722.86|7710.77|7710.77|7722.86|7722.86|7710.77|7710.77|0
1619425500000|2021-04-26 08:25:00|7710.46|7710.46|7704.34|7704.34|7710.63|7710.63|7704.02|7704.02|0
1619425800000|2021-04-26 08:30:00|7704.02|7704.02|7700.8|7700.8|7707.85|7707.85|7699|7699|0
1619426100000|2021-04-26 08:35:00|7702.6|7702.6|7694.72|7694.72|7702.91|7702.91|7694.55|7694.55|0
1619426400000|2021-04-26 08:40:00|7694.9|7694.9|7693.59|7693.59|7697.54|7697.54|7691.3|7691.3|0
1619426700000|2021-04-26 08:45:00|7694.08|7694.08|7701.42|7701.42|7701.42|7701.42|7693.9|7693.9|0
1619427000000|2021-04-26 08:50:00|7703.22|7703.22|7701.11|7701.11|7704.71|7704.71|7699.62|7699.62|0
1619427300000|2021-04-26 08:55:00|7701.29|7701.29|7695.85|7695.85|7701.47|7701.47|7694.69|7694.69|0
1619427600000|2021-04-26 09:00:00|7695.22|7695.22|7690.48|7690.48|7695.22|7695.22|7690.48|7690.48|0
1619427900000|2021-04-26 09:05:00|7690.02|7690.02|7708.74|7708.74|7710.54|7710.54|7689.56|7689.56|0
1619428200000|2021-04-26 09:10:00|7706.94|7706.94|7710.47|7710.47|7711.81|7711.81|7706.59|7706.59|0
1619428500000|2021-04-26 09:15:00|7710.82|7710.82|7712.3|7712.3|7712.76|7712.76|7706.91|7706.91|0
1619428800000|2021-04-26 09:20:00|7711.95|7711.95|7702.83|7702.83|7712.18|7712.18|7699.23|7699.23|0
1619429100000|2021-04-26 09:25:00|7701.03|7701.03|7700.9|7700.9|7701.03|7701.03|7700.67|7700.67|0
1619429400000|2021-04-26 09:30:00|7701.21|7701.21|7700.58|7700.58|7702.84|7702.84|7700.58|7700.58|0
1619429700000|2021-04-26 09:35:00|7702.38|7702.38|7696.62|7696.62|7702.38|7702.38|7696.45|7696.45|0
1619430000000|2021-04-26 09:40:00|7696.17|7696.17|7696.8|7696.8|7696.98|7696.98|7696.17|7696.17|0
1619430300000|2021-04-26 09:45:00|7700.4|7700.4|7706.88|7706.88|7706.88|7706.88|7700.4|7700.4|0
1619430600000|2021-04-26 09:50:00|7707.19|7707.19|7704.54|7704.54|7707.37|7707.37|7702.74|7702.74|0
1619430900000|2021-04-26 09:55:00|7703.91|7703.91|7701.93|7701.93|7703.91|7703.91|7700.13|7700.13|0
1619431200000|2021-04-26 10:00:00|7701.62|7701.62|7690.86|7690.86|7701.62|7701.62|7690.68|7690.68|0
1619431500000|2021-04-26 10:05:00|7698.06|7698.06|7701.66|7701.66|7701.66|7701.66|7698.06|7698.06|0
1619431800000|2021-04-26 10:10:00|7701.83|7701.83|7702.52|7702.52|7702.52|7702.52|7701.38|7701.38|0
1619432100000|2021-04-26 10:15:00|7704.32|7704.32|7698.21|7698.21|7704.32|7704.32|7698.21|7698.21|0
1619432400000|2021-04-26 10:20:00|7698.04|7698.04|7695.82|7695.82|7698.04|7698.04|7695.82|7695.82|0
1619432700000|2021-04-26 10:25:00|7696|7696|7704.94|7704.94|7708.36|7708.36|7695.77|7695.77|0
1619433000000|2021-04-26 10:30:00|7706.74|7706.74|7710.06|7710.06|7710.06|7710.06|7706.56|7706.56|0
1619433300000|2021-04-26 10:35:00|7708.26|7708.26|7704.62|7704.62|7708.26|7708.26|7702.87|7702.87|0
1619433600000|2021-04-26 10:40:00|7697.42|7697.42|7699.22|7699.22|7699.22|7699.22|7697.42|7697.42|0
1619433900000|2021-04-26 10:45:00|7697.42|7697.42|7699.4|7699.4|7699.4|7699.4|7693.82|7693.82|0
1619434200000|2021-04-26 10:50:00|7701.2|7701.2|7702.09|7702.09|7703.35|7703.35|7701.2|7701.2|0
1619434500000|2021-04-26 10:55:00|7701.63|7701.63|7696.37|7696.37|7703.43|7703.43|7694.79|7694.79|0
1619434800000|2021-04-26 11:00:00|7696.54|7696.54|7701.67|7701.67|7704.41|7704.41|7696.54|7696.54|0
1619435100000|2021-04-26 11:05:00|7699.87|7699.87|7711.93|7711.93|7711.93|7711.93|7698.53|7698.53|0
1619435400000|2021-04-26 11:10:00|7712.1|7712.1|7714.6|7714.6|7715.05|7715.05|7712.1|7712.1|0
1619435700000|2021-04-26 11:15:00|7714.28|7714.28|7714.6|7714.6|7721.48|7721.48|7714.28|7714.28|0
1619436000000|2021-04-26 11:20:00|7714.42|7714.42|7712.31|7712.31|7714.42|7714.42|7712.31|7712.31|0
1619436300000|2021-04-26 11:25:00|7712.53|7712.53|7709.66|7709.66|7713.93|7713.93|7709.66|7709.66|0
1619436600000|2021-04-26 11:30:00|7713.26|7713.26|7709.48|7709.48|7713.26|7713.26|7709.48|7709.48|0
1619436900000|2021-04-26 11:35:00|7709.66|7709.66|7711.46|7711.46|7713.26|7713.26|7709.66|7709.66|0
1619437200000|2021-04-26 11:40:00|7711.11|7711.11|7714.88|7714.88|7714.88|7714.88|7711.11|7711.11|0
1619437500000|2021-04-26 11:45:00|7715.06|7715.06|7718.66|7718.66|7718.66|7718.66|7713.26|7713.26|0
1619437800000|2021-04-26 11:50:00|7720.46|7720.46|7722.25|7722.25|7723.88|7723.88|7720.28|7720.28|0
1619438100000|2021-04-26 11:55:00|7722.57|7722.57|7722.71|7722.71|7722.88|7722.88|7722.57|7722.57|0
1619438400000|2021-04-26 12:00:00|7722.48|7722.48|7722.23|7722.23|7722.48|7722.48|7718.63|7718.63|0
1619438700000|2021-04-26 12:05:00|7722.45|7722.45|7725.41|7725.41|7725.41|7725.41|7722.45|7722.45|0
1619439000000|2021-04-26 12:10:00|7727.21|7727.21|7726.04|7726.04|7727.39|7727.39|7726.04|7726.04|0
1619439300000|2021-04-26 12:15:00|7727.84|7727.84|7729.64|7729.64|7729.64|7729.64|7727.84|7727.84|0
1619439600000|2021-04-26 12:20:00|7726.04|7726.04|7720.82|7720.82|7726.04|7726.04|7720.64|7720.64|0
1619439900000|2021-04-26 12:25:00|7726.22|7726.22|7725.73|7725.73|7726.22|7726.22|7724.42|7724.42|0
1619440200000|2021-04-26 12:30:00|7725.55|7725.55|7722.26|7722.26|7725.55|7725.55|7721.77|7721.77|0
1619440500000|2021-04-26 12:35:00|7724.06|7724.06|7725.01|7725.01|7726.18|7726.18|7722.26|7722.26|0
1619440800000|2021-04-26 12:40:00|7730.41|7730.41|7727.04|7727.04|7730.63|7730.63|7727.04|7727.04|0
1619441100000|2021-04-26 12:45:00|7728.83|7728.83|7731.26|7731.26|7731.26|7731.26|7727.04|7727.04|0
1619441400000|2021-04-26 12:50:00|7731.08|7731.08|7726.18|7726.18|7731.08|7731.08|7726.18|7726.18|0
1619441700000|2021-04-26 12:55:00|7726.36|7726.36|7713.18|7713.18|7726.36|7726.36|7712.73|7712.73|0
1619442000000|2021-04-26 13:00:00|7714.98|7714.98|7717.46|7717.46|7717.46|7717.46|7713.23|7713.23|0
1619442300000|2021-04-26 13:05:00|7717.14|7717.14|7722.54|7722.54|7722.54|7722.54|7717.14|7717.14|0
1619442600000|2021-04-26 13:10:00|7723.17|7723.17|7724.62|7724.62|7728.22|7728.22|7723.17|7723.17|0
1619442900000|2021-04-26 13:15:00|7724.85|7724.85|7734.48|7734.48|7734.48|7734.48|7724.85|7724.85|0
1619443200000|2021-04-26 13:20:00|7732.68|7732.68|7732.46|7732.46|7736.28|7736.28|7732.46|7732.46|0
1619443500000|2021-04-26 13:25:00|7728.86|7728.86|7730.7|7730.7|7730.7|7730.7|7726.88|7726.88|0
1619443800000|2021-04-26 13:30:00|7732.5|7732.5|7751.57|7751.57|7751.57|7751.57|7728.9|7728.9|0
1619444100000|2021-04-26 13:35:00|7751.11|7751.11|7741.58|7741.58|7754.99|7754.99|7737.53|7737.53|0
1619444400000|2021-04-26 13:40:00|7741.26|7741.26|7748.11|7748.11|7753.38|7753.38|7741.26|7741.26|0
1619444700000|2021-04-26 13:45:00|7749.91|7749.91|7758.29|7758.29|7760.13|7760.13|7749.91|7749.91|0
1619445000000|2021-04-26 13:50:00|7756.49|7756.49|7743.23|7743.23|7756.49|7756.49|7740.3|7740.3|0
1619445300000|2021-04-26 13:55:00|7743.73|7743.73|7739.46|7739.46|7745.52|7745.52|7735.5|7735.5|0
1619445600000|2021-04-26 14:00:00|7735.86|7735.86|7747.16|7747.16|7747.16|7747.16|7732.08|7732.08|0
1619445900000|2021-04-26 14:05:00|7747.34|7747.34|7747.11|7747.11|7751.59|7751.59|7745.54|7745.54|0
1619446200000|2021-04-26 14:10:00|7748.91|7748.91|7751.55|7751.55|7753|7753|7747.11|7747.11|0
1619446500000|2021-04-26 14:15:00|7751.78|7751.78|7739.41|7739.41|7752.31|7752.31|7737.61|7737.61|0
1619446800000|2021-04-26 14:20:00|7741.21|7741.21|7750.03|7750.03|7750.03|7750.03|7741.21|7741.21|0
1619447100000|2021-04-26 14:25:00|7751.83|7751.83|7740.59|7740.59|7751.83|7751.83|7740.59|7740.59|0
1619447400000|2021-04-26 14:30:00|7742.39|7742.39|7739.21|7739.21|7743.72|7743.72|7736.35|7736.35|0
1619447700000|2021-04-26 14:35:00|7741.01|7741.01|7733.62|7733.62|7743.79|7743.79|7733.62|7733.62|0
1619448000000|2021-04-26 14:40:00|7734.08|7734.08|7740.88|7740.88|7742.67|7742.67|7733.67|7733.67|0
1619448300000|2021-04-26 14:45:00|7739.08|7739.08|7744.65|7744.65|7747.26|7747.26|7736.64|7736.64|0
1619448600000|2021-04-26 14:50:00|7742.85|7742.85|7741.18|7741.18|7742.85|7742.85|7740.05|7740.05|0
1619448900000|2021-04-26 14:55:00|7735.79|7735.79|7738.71|7738.71|7740.01|7740.01|7731.52|7731.52|0
1619449200000|2021-04-26 15:00:00|7738.53|7738.53|7745.14|7745.14|7746.93|7746.93|7738.35|7738.35|0
1619449500000|2021-04-26 15:05:00|7746.93|7746.93|7744.82|7744.82|7746.93|7746.93|7741.67|7741.67|0
1619449800000|2021-04-26 15:10:00|7746.62|7746.62|7744.68|7744.68|7746.62|7746.62|7739.42|7739.42|0
1619450100000|2021-04-26 15:15:00|7745.17|7745.17|7737.53|7737.53|7745.17|7745.17|7735.37|7735.37|0
1619450400000|2021-04-26 15:20:00|7737.3|7737.3|7733.99|7733.99|7738.25|7738.25|7732.19|7732.19|0
1619450700000|2021-04-26 15:25:00|7733.67|7733.67|7734.93|7734.93|7737.71|7737.71|7724.61|7724.61|0
1619507700000|2021-04-27 07:15:00|7710.45|7710.45|7718.22|7718.22|7718.22|7718.22|7710.45|7710.45|0
1619508000000|2021-04-27 07:20:00|7720.02|7720.02|7717.46|7717.46|7724.56|7724.56|7715.56|7715.56|0
1619508300000|2021-04-27 07:25:00|7717.24|7717.24|7716.62|7716.62|7719.99|7719.99|7711.22|7711.22|0
1619508600000|2021-04-27 07:30:00|7715.99|7715.99|7718.57|7718.57|7720.41|7720.41|7711.41|7711.41|0
1619508900000|2021-04-27 07:35:00|7720.37|7720.37|7705.48|7705.48|7720.37|7720.37|7705.48|7705.48|0
1619509200000|2021-04-27 07:40:00|7703.69|7703.69|7703.15|7703.15|7703.69|7703.69|7703.15|7703.15|0
1619509500000|2021-04-27 07:45:00|7702.84|7702.84|7687.13|7687.13|7702.84|7702.84|7687.13|7687.13|0
1619509800000|2021-04-27 07:50:00|7685.33|7685.33|7686.82|7686.82|7687.13|7687.13|7681.74|7681.74|0
1619510100000|2021-04-27 07:55:00|7692.22|7692.22|7689.29|7689.29|7692.22|7692.22|7688.97|7688.97|0
1619510400000|2021-04-27 08:00:00|7685.69|7685.69|7686.04|7686.04|7689.32|7689.32|7682.44|7682.44|0
1619510700000|2021-04-27 08:05:00|7687.84|7687.84|7684.24|7684.24|7689.64|7689.64|7684.24|7684.24|0
1619511000000|2021-04-27 08:10:00|7680.64|7680.64|7678.07|7678.07|7680.64|7680.64|7673.62|7673.62|0
1619511300000|2021-04-27 08:15:00|7678.42|7678.42|7691.14|7691.14|7693.62|7693.62|7678.42|7678.42|0
1619511600000|2021-04-27 08:20:00|7690.97|7690.97|7690.11|7690.11|7690.97|7690.97|7689.17|7689.17|0
1619511900000|2021-04-27 08:25:00|7688.31|7688.31|7689.05|7689.05|7689.23|7689.23|7688.31|7688.31|0
1619512200000|2021-04-27 08:30:00|7689.28|7689.28|7689.28|7689.28|7689.28|7689.28|7689.28|7689.28|0
1619512500000|2021-04-27 08:35:00|7703.67|7703.67|7697.63|7697.63|7705.49|7705.49|7697.63|7697.63|0
1619512800000|2021-04-27 08:40:00|7697.31|7697.31|7688.18|7688.18|7697.31|7697.31|7688.18|7688.18|0
1619513100000|2021-04-27 08:45:00|7684.58|7684.58|7684.67|7684.67|7684.76|7684.76|7680.2|7680.2|0
1619513400000|2021-04-27 08:50:00|7684.49|7684.49|7690.53|7690.53|7690.53|7690.53|7684|7684|0
1619513700000|2021-04-27 08:55:00|7694.13|7694.13|7691.64|7691.64|7694.13|7694.13|7691.64|7691.64|0
1619514000000|2021-04-27 09:00:00|7691.46|7691.46|7692.97|7692.97|7692.97|7692.97|7688|7688|0
1619514300000|2021-04-27 09:05:00|7694.77|7694.77|7689.38|7689.38|7694.77|7694.77|7689.38|7689.38|0
1619514600000|2021-04-27 09:10:00|7691.18|7691.18|7681.18|7681.18|7691.18|7691.18|7681.18|7681.18|0
1619514900000|2021-04-27 09:15:00|7681.5|7681.5|7690.18|7690.18|7690.18|7690.18|7681.5|7681.5|0
1619515200000|2021-04-27 09:20:00|7691.98|7691.98|7690.49|7690.49|7694.27|7694.27|7690.49|7690.49|0
1619515500000|2021-04-27 09:25:00|7690.27|7690.27|7688.64|7688.64|7690.9|7690.9|7686.67|7686.67|0
1619515800000|2021-04-27 09:30:00|7690.44|7690.44|7686.67|7686.67|7690.44|7690.44|7683.07|7683.07|0
1619516100000|2021-04-27 09:35:00|7684.87|7684.87|7689.24|7689.24|7689.24|7689.24|7684.87|7684.87|0
1619516400000|2021-04-27 09:40:00|7689.06|7689.06|7693.6|7693.6|7694|7694|7688.6|7688.6|0
1619516700000|2021-04-27 09:45:00|7693.14|7693.14|7686.93|7686.93|7693.14|7693.14|7685.13|7685.13|0
1619517000000|2021-04-27 09:50:00|7686.02|7686.02|7683.65|7683.65|7686.02|7686.02|7681.62|7681.62|0
1619517300000|2021-04-27 09:55:00|7684.11|7684.11|7683.65|7683.65|7684.42|7684.42|7683.65|7683.65|0
1619517600000|2021-04-27 10:00:00|7683.87|7683.87|7685.81|7685.81|7685.81|7685.81|7683.55|7683.55|0
1619517900000|2021-04-27 10:05:00|7686.04|7686.04|7687.84|7687.84|7687.84|7687.84|7686.04|7686.04|0
1619518200000|2021-04-27 10:10:00|7688.15|7688.15|7693.94|7693.94|7693.94|7693.94|7688.15|7688.15|0
1619518500000|2021-04-27 10:15:00|7697.54|7697.54|7694.12|7694.12|7697.54|7697.54|7694.12|7694.12|0
1619518800000|2021-04-27 10:20:00|7693.94|7693.94|7694.39|7694.39|7694.39|7694.39|7693.94|7693.94|0
1619519100000|2021-04-27 10:25:00|7693.41|7693.41|7682.84|7682.84|7693.41|7693.41|7682.84|7682.84|0
1619519400000|2021-04-27 10:30:00|7682.38|7682.38|7678.95|7678.95|7682.38|7682.38|7678.95|7678.95|0
1619519700000|2021-04-27 10:35:00|7678.78|7678.78|7671.58|7671.58|7678.78|7678.78|7671.58|7671.58|0
1619520000000|2021-04-27 10:40:00|7671.89|7671.89|7671.36|7671.36|7671.89|7671.89|7669.25|7669.25|0
1619520300000|2021-04-27 10:45:00|7673.16|7673.16|7669.52|7669.52|7673.34|7673.34|7669.52|7669.52|0
1619520600000|2021-04-27 10:50:00|7671.32|7671.32|7672.8|7672.8|7673.11|7673.11|7671.32|7671.32|0
1619520900000|2021-04-27 10:55:00|7674.6|7674.6|7673.97|7673.97|7679.37|7679.37|7671|7671|0
1619521200000|2021-04-27 11:00:00|7675.77|7675.77|7676.55|7676.55|7678.35|7678.35|7672.63|7672.63|0
1619521500000|2021-04-27 11:05:00|7674.75|7674.75|7678.37|7678.37|7680.85|7680.85|7674.75|7674.75|0
1619521800000|2021-04-27 11:10:00|7678.2|7678.2|7685.71|7685.71|7686.03|7686.03|7678.2|7678.2|0
1619522100000|2021-04-27 11:15:00|7683.92|7683.92|7680.6|7680.6|7684.41|7684.41|7680.14|7680.14|0
1619522400000|2021-04-27 11:20:00|7678.8|7678.8|7675.2|7675.2|7678.8|7678.8|7673.4|7673.4|0
1619522700000|2021-04-27 11:25:00|7675.38|7675.38|7677.14|7677.14|7677.63|7677.63|7675.38|7675.38|0
1619523000000|2021-04-27 11:30:00|7677.6|7677.6|7685.6|7685.6|7685.6|7685.6|7677.6|7677.6|0
1619523300000|2021-04-27 11:35:00|7685.92|7685.92|7685.43|7685.43|7686.1|7686.1|7682.14|7682.14|0
1619523600000|2021-04-27 11:40:00|7683.63|7683.63|7677.04|7677.04|7683.63|7683.63|7677.04|7677.04|0
1619523900000|2021-04-27 11:45:00|7677.26|7677.26|7670.26|7670.26|7677.26|7677.26|7668.5|7668.5|0
1619524200000|2021-04-27 11:50:00|7672.05|7672.05|7680.59|7680.59|7680.59|7680.59|7672.05|7672.05|0
1619524500000|2021-04-27 11:55:00|7678.8|7678.8|7683.92|7683.92|7685.54|7685.54|7678.8|7678.8|0
1619524800000|2021-04-27 12:00:00|7685.71|7685.71|7679.15|7679.15|7686.26|7686.26|7679.15|7679.15|0
1619525100000|2021-04-27 12:05:00|7679.32|7679.32|7684.49|7684.49|7684.72|7684.72|7679.32|7679.32|0
1619525400000|2021-04-27 12:10:00|7684.72|7684.72|7688.41|7688.41|7688.41|7688.41|7684.72|7684.72|0
1619525700000|2021-04-27 12:15:00|7688.23|7688.23|7686.89|7686.89|7691.83|7691.83|7686.89|7686.89|0
1619526000000|2021-04-27 12:20:00|7688.69|7688.69|7690.87|7690.87|7692.67|7692.67|7688.69|7688.69|0
1619526300000|2021-04-27 12:25:00|7691.05|7691.05|7685.02|7685.02|7691.05|7691.05|7685.02|7685.02|0
1619526600000|2021-04-27 12:30:00|7686.82|7686.82|7685.02|7685.02|7687.28|7687.28|7685.02|7685.02|0
1619526900000|2021-04-27 12:35:00|7686.82|7686.82|7689.3|7689.3|7689.3|7689.3|7686.82|7686.82|0
1619527200000|2021-04-27 12:40:00|7689.48|7689.48|7685.88|7685.88|7691.28|7691.28|7685.88|7685.88|0
1619527500000|2021-04-27 12:45:00|7686.34|7686.34|7687.16|7687.16|7687.65|7687.65|7677.7|7677.7|0
1619527800000|2021-04-27 12:50:00|7686.98|7686.98|7686.61|7686.61|7687.79|7687.79|7683.24|7683.24|0
1619528100000|2021-04-27 12:55:00|7686.92|7686.92|7685.04|7685.04|7687.56|7687.56|7683.65|7683.65|0
1619528400000|2021-04-27 13:00:00|7685.27|7685.27|7689.36|7689.36|7689.36|7689.36|7683.96|7683.96|0
1619528700000|2021-04-27 13:05:00|7687.56|7687.56|7688.04|7688.04|7692.27|7692.27|7686.47|7686.47|0
1619529000000|2021-04-27 13:10:00|7689.84|7689.84|7683.74|7683.74|7689.84|7689.84|7683.74|7683.74|0
1619529300000|2021-04-27 13:15:00|7683.42|7683.42|7684.28|7684.28|7684.69|7684.69|7682.71|7682.71|0
1619529600000|2021-04-27 13:20:00|7682.48|7682.48|7688.07|7688.07|7689.17|7689.17|7682.26|7682.26|0
1619529900000|2021-04-27 13:25:00|7688.53|7688.53|7691.09|7691.09|7692.89|7692.89|7688.53|7688.53|0
1619530200000|2021-04-27 13:30:00|7694.69|7694.69|7685.03|7685.03|7696.49|7696.49|7685.03|7685.03|0
1619530500000|2021-04-27 13:35:00|7686.83|7686.83|7679.28|7679.28|7686.83|7686.83|7678.96|7678.96|0
1619530800000|2021-04-27 13:40:00|7681.08|7681.08|7676.81|7676.81|7681.08|7681.08|7675.01|7675.01|0
1619531100000|2021-04-27 13:45:00|7680.41|7680.41|7679.87|7679.87|7680.59|7680.59|7676.35|7676.35|0
1619531400000|2021-04-27 13:50:00|7680.1|7680.1|7706.62|7706.62|7706.62|7706.62|7680.1|7680.1|0
1619531700000|2021-04-27 13:55:00|7706.8|7706.8|7692.64|7692.64|7706.8|7706.8|7691.42|7691.42|0
1619532000000|2021-04-27 14:00:00|7696.23|7696.23|7701.74|7701.74|7702.61|7702.61|7693.62|7693.62|0
1619532300000|2021-04-27 14:05:00|7699.94|7699.94|7697.96|7697.96|7703.53|7703.53|7697.96|7697.96|0
1619532600000|2021-04-27 14:10:00|7701.56|7701.56|7695.44|7695.44|7701.56|7701.56|7690.04|7690.04|0
1619532900000|2021-04-27 14:15:00|7693.64|7693.64|7688.79|7688.79|7693.64|7693.64|7687.58|7687.58|0
1619533200000|2021-04-27 14:20:00|7688.62|7688.62|7685.48|7685.48|7688.62|7688.62|7681.24|7681.24|0
1619533500000|2021-04-27 14:25:00|7687.28|7687.28|7688.64|7688.64|7689.7|7689.7|7685.48|7685.48|0
1619533800000|2021-04-27 14:30:00|7688.87|7688.87|7680.23|7680.23|7690.67|7690.67|7680.23|7680.23|0
1619534100000|2021-04-27 14:35:00|7680.54|7680.54|7682.71|7682.71|7683.12|7683.12|7680.54|7680.54|0
1619534400000|2021-04-27 14:40:00|7682.53|7682.53|7684.85|7684.85|7685.62|7685.62|7675.11|7675.11|0
1619534700000|2021-04-27 14:45:00|7686.65|7686.65|7691.02|7691.02|7691.02|7691.02|7685.16|7685.16|0
1619535000000|2021-04-27 14:50:00|7689.22|7689.22|7693.26|7693.26|7695.29|7695.29|7685.62|7685.62|0
1619535300000|2021-04-27 14:55:00|7691.46|7691.46|7697.35|7697.35|7697.35|7697.35|7689.66|7689.66|0
1619535600000|2021-04-27 15:00:00|7695.55|7695.55|7687.59|7687.59|7695.55|7695.55|7687.28|7687.28|0
1619535900000|2021-04-27 15:05:00|7687.42|7687.42|7690.44|7690.44|7694.5|7694.5|7687.19|7687.19|0
1619536200000|2021-04-27 15:10:00|7690.9|7690.9|7694.68|7694.68|7698.41|7698.41|7690.9|7690.9|0
1619536500000|2021-04-27 15:15:00|7694.5|7694.5|7690.89|7690.89|7694.73|7694.73|7690.89|7690.89|0
1619536800000|2021-04-27 15:20:00|7691.21|7691.21|7694.38|7694.38|7695.69|7695.69|7691.21|7691.21|0
1619537100000|2021-04-27 15:25:00|7690.78|7690.78|7683.93|7683.93|7692.09|7692.09|7676.8|7676.8|0
1619594100000|2021-04-28 07:15:00|7751.21|7751.21|7748.93|7748.93|7755.41|7755.41|7732.11|7732.11|0
1619594400000|2021-04-28 07:20:00|7748.3|7748.3|7763.36|7763.36|7763.36|7763.36|7737.51|7737.51|0
1619594700000|2021-04-28 07:25:00|7757.96|7757.96|7739.37|7739.37|7769.3|7769.3|7739.37|7739.37|0
1619595000000|2021-04-28 07:30:00|7739.6|7739.6|7748.32|7748.32|7752.28|7752.28|7739.6|7739.6|0
1619595300000|2021-04-28 07:35:00|7748.81|7748.81|7756.28|7756.28|7756.63|7756.63|7748.36|7748.36|0
1619595600000|2021-04-28 07:40:00|7757.19|7757.19|7745.63|7745.63|7757.19|7757.19|7744.28|7744.28|0
1619595900000|2021-04-28 07:45:00|7745.95|7745.95|7736.32|7736.32|7745.95|7745.95|7736.32|7736.32|0
1619596200000|2021-04-28 07:50:00|7736.64|7736.64|7737.2|7737.2|7744.4|7744.4|7736.32|7736.32|0
1619596500000|2021-04-28 07:55:00|7737.7|7737.7|7747.53|7747.53|7747.53|7747.53|7737.7|7737.7|0
1619596800000|2021-04-28 08:00:00|7742.13|7742.13|7740.51|7740.51|7742.31|7742.31|7740.33|7740.33|0
1619597100000|2021-04-28 08:05:00|7740.69|7740.69|7738.79|7738.79|7740.69|7740.69|7731.24|7731.24|0
1619597400000|2021-04-28 08:10:00|7740.59|7740.59|7745|7745|7745|7745|7740.59|7740.59|0
1619597700000|2021-04-28 08:15:00|7745.5|7745.5|7745.46|7745.46|7750.85|7750.85|7743.66|7743.66|0
1619598000000|2021-04-28 08:20:00|7740.06|7740.06|7739.13|7739.13|7742.64|7742.64|7738.58|7738.58|0
1619598300000|2021-04-28 08:25:00|7740.93|7740.93|7738.44|7738.44|7740.93|7740.93|7733.51|7733.51|0
1619598600000|2021-04-28 08:30:00|7740.24|7740.24|7739.89|7739.89|7740.24|7740.24|7739.89|7739.89|0
1619598900000|2021-04-28 08:35:00|7736.29|7736.29|7736.29|7736.29|7738.09|7738.09|7736.06|7736.06|0
1619599200000|2021-04-28 08:40:00|7739.89|7739.89|7751.4|7751.4|7751.89|7751.89|7739.84|7739.84|0
1619599500000|2021-04-28 08:45:00|7751.22|7751.22|7749.19|7749.19|7751.45|7751.45|7747.62|7747.62|0
1619599800000|2021-04-28 08:50:00|7749.5|7749.5|7749.82|7749.82|7751.62|7751.62|7749.5|7749.5|0
1619600100000|2021-04-28 08:55:00|7751.62|7751.62|7756.88|7756.88|7756.88|7756.88|7751.62|7751.62|0
1619600400000|2021-04-28 09:00:00|7755.08|7755.08|7755.88|7755.88|7759.31|7759.31|7755.08|7755.08|0
1619600700000|2021-04-28 09:05:00|7754.08|7754.08|7747.11|7747.11|7754.08|7754.08|7747.11|7747.11|0
1619601000000|2021-04-28 09:10:00|7748.91|7748.91|7748.6|7748.6|7748.91|7748.91|7747.93|7747.93|0
1619601300000|2021-04-28 09:15:00|7746.8|7746.8|7746.8|7746.8|7746.8|7746.8|7746.8|7746.8|0
1619601600000|2021-04-28 09:20:00|7745|7745|7744.51|7744.51|7745|7745|7744.51|7744.51|0
1619601900000|2021-04-28 09:25:00|7744.74|7744.74|7742.53|7742.53|7745.19|7745.19|7742.36|7742.36|0
1619602200000|2021-04-28 09:30:00|7740.73|7740.73|7747.29|7747.29|7749.09|7749.09|7740.51|7740.51|0
1619602500000|2021-04-28 09:35:00|7747.06|7747.06|7744.77|7744.77|7747.06|7747.06|7744.77|7744.77|0
1619602800000|2021-04-28 09:40:00|7748.37|7748.37|7748.74|7748.74|7749.06|7749.06|7746.57|7746.57|0
1619603100000|2021-04-28 09:45:00|7746.95|7746.95|7753.68|7753.68|7753.68|7753.68|7746.49|7746.49|0
1619603400000|2021-04-28 09:50:00|7755.48|7755.48|7755.48|7755.48|7755.48|7755.48|7755.48|7755.48|0
1619603700000|2021-04-28 09:55:00|7755.25|7755.25|7752.25|7752.25|7757.37|7757.37|7751.79|7751.79|0
1619604000000|2021-04-28 10:00:00|7754.05|7754.05|7761.16|7761.16|7766.55|7766.55|7754.05|7754.05|0
1619604300000|2021-04-28 10:05:00|7764.75|7764.75|7768.93|7768.93|7770.73|7770.73|7764.75|7764.75|0
1619604600000|2021-04-28 10:10:00|7774.33|7774.33|7782.07|7782.07|7785.67|7785.67|7772.53|7772.53|0
1619604900000|2021-04-28 10:15:00|7780.27|7780.27|7784.73|7784.73|7784.73|7784.73|7780.04|7780.04|0
1619605200000|2021-04-28 10:20:00|7782.93|7782.93|7780.91|7780.91|7784.91|7784.91|7780.91|7780.91|0
1619605500000|2021-04-28 10:25:00|7780.73|7780.73|7777.81|7777.81|7782.71|7782.71|7777.81|7777.81|0
1619605800000|2021-04-28 10:30:00|7776.01|7776.01|7772.64|7772.64|7776.01|7776.01|7772.64|7772.64|0
1619606100000|2021-04-28 10:35:00|7773.13|7773.13|7773.03|7773.03|7773.66|7773.66|7773.03|7773.03|0
1619606400000|2021-04-28 10:40:00|7771.23|7771.23|7771.86|7771.86|7771.86|7771.86|7771.23|7771.23|0
1619606700000|2021-04-28 10:45:00|7772.32|7772.32|7786.29|7786.29|7786.29|7786.29|7772.32|7772.32|0
1619607000000|2021-04-28 10:50:00|7786.52|7786.52|7784.72|7784.72|7786.52|7786.52|7784.72|7784.72|0
1619607300000|2021-04-28 10:55:00|7782.92|7782.92|7781.66|7781.66|7790.11|7790.11|7781.66|7781.66|0
1619607600000|2021-04-28 11:00:00|7779.86|7779.86|7782.43|7782.43|7782.43|7782.43|7779.86|7779.86|0
1619607900000|2021-04-28 11:05:00|7782.74|7782.74|7795.82|7795.82|7795.82|7795.82|7782.74|7782.74|0
1619608200000|2021-04-28 11:10:00|7797.62|7797.62|7796.28|7796.28|7799.42|7799.42|7794.03|7794.03|0
1619608500000|2021-04-28 11:15:00|7796.51|7796.51|7795.47|7795.47|7797.5|7797.5|7791.11|7791.11|0
1619608800000|2021-04-28 11:20:00|7795.16|7795.16|7790.84|7790.84|7795.84|7795.84|7790.84|7790.84|0
1619609100000|2021-04-28 11:25:00|7789.04|7789.04|7785.44|7785.44|7789.04|7789.04|7785.44|7785.44|0
1619609400000|2021-04-28 11:30:00|7781.84|7781.84|7781.92|7781.92|7783.72|7783.72|7776.07|7776.07|0
1619609700000|2021-04-28 11:35:00|7781.75|7781.75|7778.62|7778.62|7782.35|7782.35|7778.44|7778.44|0
1619610000000|2021-04-28 11:40:00|7778.44|7778.44|7766.66|7766.66|7778.44|7778.44|7766.66|7766.66|0
1619610300000|2021-04-28 11:45:00|7766.35|7766.35|7768.15|7768.15|7768.15|7768.15|7766.35|7766.35|0
1619610600000|2021-04-28 11:50:00|7767.24|7767.24|7768.01|7768.01|7768.47|7768.47|7767.24|7767.24|0
1619610900000|2021-04-28 11:55:00|7768.47|7768.47|7766.5|7766.5|7770.94|7770.94|7766.5|7766.5|0
1619611200000|2021-04-28 12:00:00|7766.27|7766.27|7761.31|7761.31|7766.27|7766.27|7761.18|7761.18|0
1619611500000|2021-04-28 12:05:00|7759.51|7759.51|7767.35|7767.35|7769.15|7769.15|7759.51|7759.51|0
1619611800000|2021-04-28 12:10:00|7765.55|7765.55|7766.35|7766.35|7767.53|7767.53|7765.55|7765.55|0
1619612100000|2021-04-28 12:15:00|7768.15|7768.15|7769.95|7769.95|7769.95|7769.95|7768.15|7768.15|0
1619612400000|2021-04-28 12:20:00|7770.13|7770.13|7778.32|7778.32|7778.67|7778.67|7770.13|7770.13|0
1619612700000|2021-04-28 12:25:00|7774.72|7774.72|7769.59|7769.59|7774.72|7774.72|7769.59|7769.59|0
1619613000000|2021-04-28 12:30:00|7769.42|7769.42|7770.56|7770.56|7770.56|7770.56|7765.82|7765.82|0
1619613300000|2021-04-28 12:35:00|7768.76|7768.76|7769.11|7769.11|7770.91|7770.91|7767.31|7767.31|0
1619613600000|2021-04-28 12:40:00|7768.88|7768.88|7768.43|7768.43|7768.88|7768.88|7763.03|7763.03|0
1619613900000|2021-04-28 12:45:00|7768.89|7768.89|7763.18|7763.18|7768.89|7768.89|7763.18|7763.18|0
1619614200000|2021-04-28 12:50:00|7763.41|7763.41|7766.77|7766.77|7766.77|7766.77|7761.15|7761.15|0
1619614500000|2021-04-28 12:55:00|7768.57|7768.57|7770.37|7770.37|7770.37|7770.37|7768.26|7768.26|0
1619614800000|2021-04-28 13:00:00|7772.17|7772.17|7764.97|7764.97|7772.17|7772.17|7764.97|7764.97|0
1619615100000|2021-04-28 13:05:00|7766.77|7766.77|7760.24|7760.24|7767.44|7767.44|7760.24|7760.24|0
1619615400000|2021-04-28 13:10:00|7762.04|7762.04|7759.18|7759.18|7762.04|7762.04|7759.18|7759.18|0
1619615700000|2021-04-28 13:15:00|7760.98|7760.98|7769.11|7769.11|7769.11|7769.11|7760.98|7760.98|0
1619616000000|2021-04-28 13:20:00|7772.71|7772.71|7772.95|7772.95|7773.27|7773.27|7769.21|7769.21|0
1619616300000|2021-04-28 13:25:00|7772.73|7772.73|7780.42|7780.42|7780.42|7780.42|7772.73|7772.73|0
1619616600000|2021-04-28 13:30:00|7780.24|7780.24|7771.73|7771.73|7782.04|7782.04|7768.14|7768.14|0
1619616900000|2021-04-28 13:35:00|7769.94|7769.94|7767.57|7767.57|7776.74|7776.74|7765.77|7765.77|0
1619617200000|2021-04-28 13:40:00|7765.77|7765.77|7770.77|7770.77|7770.94|7770.94|7763.75|7763.75|0
1619617500000|2021-04-28 13:45:00|7765.37|7765.37|7768.97|7768.97|7772.56|7772.56|7765.05|7765.05|0
1619617800000|2021-04-28 13:50:00|7765.37|7765.37|7769.78|7769.78|7769.78|7769.78|7764.38|7764.38|0
1619618100000|2021-04-28 13:55:00|7773.38|7773.38|7762.99|7762.99|7776.66|7776.66|7759.39|7759.39|0
1619618400000|2021-04-28 14:00:00|7764.79|7764.79|7758.86|7758.86|7764.79|7764.79|7757.06|7757.06|0
1619618700000|2021-04-28 14:05:00|7759.04|7759.04|7764.72|7764.72|7764.72|7764.72|7755.44|7755.44|0
1619619000000|2021-04-28 14:10:00|7766.52|7766.52|7763.91|7763.91|7767.06|7767.06|7759.63|7759.63|0
1619619300000|2021-04-28 14:15:00|7765.71|7765.71|7767.2|7767.2|7770.8|7770.8|7763.6|7763.6|0
1619619600000|2021-04-28 14:20:00|7765.4|7765.4|7767.56|7767.56|7767.78|7767.78|7762.07|7762.07|0
1619619900000|2021-04-28 14:25:00|7767.33|7767.33|7762.96|7762.96|7767.33|7767.33|7761.29|7761.29|0
1619620200000|2021-04-28 14:30:00|7764.76|7764.76|7781.35|7781.35|7781.35|7781.35|7764.76|7764.76|0
1619620500000|2021-04-28 14:35:00|7779.55|7779.55|7777.94|7777.94|7783.11|7783.11|7776.14|7776.14|0
1619620800000|2021-04-28 14:40:00|7776.14|7776.14|7769.66|7769.66|7776.14|7776.14|7768.32|7768.32|0
1619621100000|2021-04-28 14:45:00|7771.45|7771.45|7774.01|7774.01|7774.01|7774.01|7771.23|7771.23|0
1619621400000|2021-04-28 14:50:00|7770.41|7770.41|7769.2|7769.2|7772.62|7772.62|7769.2|7769.2|0
1619621700000|2021-04-28 14:55:00|7769.38|7769.38|7770.48|7770.48|7774.08|7774.08|7769.38|7769.38|0
1619622000000|2021-04-28 15:00:00|7772.28|7772.28|7774.08|7774.08|7774.08|7774.08|7770.48|7770.48|0
1619622300000|2021-04-28 15:05:00|7774.25|7774.25|7779.03|7779.03|7779.65|7779.65|7774.25|7774.25|0
1619622600000|2021-04-28 15:10:00|7778.11|7778.11|7766.71|7766.71|7778.11|7778.11|7764.34|7764.34|0
1619622900000|2021-04-28 15:15:00|7768.51|7768.51|7769.54|7769.54|7769.85|7769.85|7765.94|7765.94|0
1619623200000|2021-04-28 15:20:00|7771.34|7771.34|7769.05|7769.05|7771.34|7771.34|7766.62|7766.62|0
1619623500000|2021-04-28 15:25:00|7770.85|7770.85|7761.87|7761.87|7772.64|7772.64|7761.84|7761.84|0
1619680500000|2021-04-29 07:15:00|7704.02|7704.02|7696.89|7696.89|7707.68|7707.68|7695.09|7695.09|0
1619680800000|2021-04-29 07:20:00|7698.69|7698.69|7708.99|7708.99|7710.31|7710.31|7697.57|7697.57|0
1619681100000|2021-04-29 07:25:00|7709.62|7709.62|7705.27|7705.27|7710.89|7710.89|7702.43|7702.43|0
1619681400000|2021-04-29 07:30:00|7701.67|7701.67|7711.2|7711.2|7711.2|7711.2|7701.67|7701.67|0
1619681700000|2021-04-29 07:35:00|7716.6|7716.6|7716.78|7716.78|7721.36|7721.36|7711.7|7711.7|0
1619682000000|2021-04-29 07:40:00|7716.43|7716.43|7705.94|7705.94|7716.43|7716.43|7703.83|7703.83|0
1619682300000|2021-04-29 07:45:00|7707.74|7707.74|7714.54|7714.54|7714.54|7714.54|7704.37|7704.37|0
1619682600000|2021-04-29 07:50:00|7714.05|7714.05|7728.66|7728.66|7729.6|7729.6|7714.05|7714.05|0
1619682900000|2021-04-29 07:55:00|7732.25|7732.25|7732.71|7732.71|7732.71|7732.71|7729.11|7729.11|0
1619683200000|2021-04-29 08:00:00|7731.73|7731.73|7733.39|7733.39|7740.58|7740.58|7731.73|7731.73|0
1619683500000|2021-04-29 08:05:00|7733.7|7733.7|7720.53|7720.53|7736.04|7736.04|7720.53|7720.53|0
1619683800000|2021-04-29 08:10:00|7718.73|7718.73|7712.87|7712.87|7718.73|7718.73|7712.87|7712.87|0
1619684100000|2021-04-29 08:15:00|7712.7|7712.7|7714.64|7714.64|7723.95|7723.95|7712.7|7712.7|0
1619684400000|2021-04-29 08:20:00|7713.95|7713.95|7701.59|7701.59|7714.9|7714.9|7701.59|7701.59|0
1619684700000|2021-04-29 08:25:00|7699.79|7699.79|7712.16|7712.16|7712.16|7712.16|7699.79|7699.79|0
1619685000000|2021-04-29 08:30:00|7712.34|7712.34|7716.45|7716.45|7717.37|7717.37|7712.34|7712.34|0
1619685300000|2021-04-29 08:35:00|7716.91|7716.91|7719.32|7719.32|7722.92|7722.92|7716.6|7716.6|0
1619685600000|2021-04-29 08:40:00|7718.96|7718.96|7710.92|7710.92|7718.96|7718.96|7709.44|7709.44|0
1619685900000|2021-04-29 08:45:00|7710.69|7710.69|7706.1|7706.1|7715.78|7715.78|7706.1|7706.1|0
1619686200000|2021-04-29 08:50:00|7702.5|7702.5|7702.1|7702.1|7704.3|7704.3|7698.5|7698.5|0
1619686500000|2021-04-29 08:55:00|7703.9|7703.9|7706.15|7706.15|7706.15|7706.15|7702.1|7702.1|0
1619686800000|2021-04-29 09:00:00|7707.95|7707.95|7707.77|7707.77|7707.95|7707.95|7704|7704|0
1619687100000|2021-04-29 09:05:00|7707.32|7707.32|7700.75|7700.75|7707.32|7707.32|7695.35|7695.35|0
1619687400000|2021-04-29 09:10:00|7697.15|7697.15|7702.32|7702.32|7702.32|7702.32|7696.93|7696.93|0
1619687700000|2021-04-29 09:15:00|7702.01|7702.01|7709.21|7709.21|7709.21|7709.21|7702.01|7702.01|0
1619688000000|2021-04-29 09:20:00|7709.52|7709.52|7705.46|7705.46|7713.12|7713.12|7705.46|7705.46|0
1619688300000|2021-04-29 09:25:00|7705.92|7705.92|7705.74|7705.74|7705.92|7705.92|7700.34|7700.34|0
1619688600000|2021-04-29 09:30:00|7706.05|7706.05|7706.73|7706.73|7708.48|7708.48|7703.08|7703.08|0
1619688900000|2021-04-29 09:35:00|7704.93|7704.93|7704.29|7704.29|7709.33|7709.33|7703.98|7703.98|0
1619689200000|2021-04-29 09:40:00|7706.08|7706.08|7689.89|7689.89|7706.08|7706.08|7689.89|7689.89|0
1619689500000|2021-04-29 09:45:00|7688.09|7688.09|7691.47|7691.47|7693.81|7693.81|7686.61|7686.61|0
1619689800000|2021-04-29 09:50:00|7689.67|7689.67|7705.83|7705.83|7707.63|7707.63|7689.67|7689.67|0
1619690100000|2021-04-29 09:55:00|7705.6|7705.6|7701.69|7701.69|7705.6|7705.6|7699.89|7699.89|0
1619690400000|2021-04-29 10:00:00|7701.37|7701.37|7706.77|7706.77|7708.57|7708.57|7701.37|7701.37|0
1619690700000|2021-04-29 10:05:00|7703.17|7703.17|7702.68|7702.68|7706.77|7706.77|7699.57|7699.57|0
1619691000000|2021-04-29 10:10:00|7704.48|7704.48|7709.56|7709.56|7709.56|7709.56|7702.68|7702.68|0
1619691300000|2021-04-29 10:15:00|7711.36|7711.36|7701.96|7701.96|7713.16|7713.16|7701.96|7701.96|0
1619691600000|2021-04-29 10:20:00|7701.65|7701.65|7699.27|7699.27|7701.65|7701.65|7697.24|7697.24|0
1619691900000|2021-04-29 10:25:00|7698.81|7698.81|7700.61|7700.61|7707.81|7707.81|7698.81|7698.81|0
1619692200000|2021-04-29 10:30:00|7704.21|7704.21|7709.15|7709.15|7709.15|7709.15|7701.95|7701.95|0
1619692500000|2021-04-29 10:35:00|7710.95|7710.95|7705.06|7705.06|7710.95|7710.95|7705.06|7705.06|0
1619692800000|2021-04-29 10:40:00|7708.66|7708.66|7706.63|7706.63|7710.23|7710.23|7706.63|7706.63|0
1619693100000|2021-04-29 10:45:00|7708.43|7708.43|7718.9|7718.9|7718.9|7718.9|7708.43|7708.43|0
1619693400000|2021-04-29 10:50:00|7720.7|7720.7|7709.68|7709.68|7720.7|7720.7|7707.88|7707.88|0
1619693700000|2021-04-29 10:55:00|7711.47|7711.47|7708.65|7708.65|7711.47|7711.47|7704.59|7704.59|0
1619694000000|2021-04-29 11:00:00|7708.34|7708.34|7715.99|7715.99|7715.99|7715.99|7708.34|7708.34|0
1619694300000|2021-04-29 11:05:00|7719.59|7719.59|7722.33|7722.33|7722.33|7722.33|7719.27|7719.27|0
1619694600000|2021-04-29 11:10:00|7724.13|7724.13|7722.33|7722.33|7727.73|7727.73|7722.33|7722.33|0
1619694900000|2021-04-29 11:15:00|7724.13|7724.13|7723.95|7723.95|7725.75|7725.75|7722.15|7722.15|0
1619695200000|2021-04-29 11:20:00|7722.15|7722.15|7720.22|7720.22|7729.35|7729.35|7720.22|7720.22|0
1619695500000|2021-04-29 11:25:00|7718.42|7718.42|7719.08|7719.08|7720.87|7720.87|7718.09|7718.09|0
1619695800000|2021-04-29 11:30:00|7722.67|7722.67|7719.53|7719.53|7722.67|7722.67|7719.22|7719.22|0
1619696100000|2021-04-29 11:35:00|7719.99|7719.99|7728.55|7728.55|7728.55|7728.55|7719.99|7719.99|0
1619696400000|2021-04-29 11:40:00|7730.35|7730.35|7728.55|7728.55|7735.75|7735.75|7728.55|7728.55|0
1619696700000|2021-04-29 11:45:00|7732.15|7732.15|7730.89|7730.89|7732.15|7732.15|7727.29|7727.29|0
1619697000000|2021-04-29 11:50:00|7729.09|7729.09|7725.46|7725.46|7729.09|7729.09|7718.62|7718.62|0
1619697300000|2021-04-29 11:55:00|7723.66|7723.66|7727.16|7727.16|7730.32|7730.32|7723.31|7723.31|0
1619697600000|2021-04-29 12:00:00|7728.96|7728.96|7730.58|7730.58|7730.94|7730.94|7728.78|7728.78|0
1619697900000|2021-04-29 12:05:00|7728.78|7728.78|7718.34|7718.34|7730.58|7730.58|7716.55|7716.55|0
1619698200000|2021-04-29 12:10:00|7720.14|7720.14|7720.14|7720.14|7721.94|7721.94|7718.34|7718.34|0
1619698500000|2021-04-29 12:15:00|7718.34|7718.34|7719.68|7719.68|7719.68|7719.68|7708.89|7708.89|0
1619698800000|2021-04-29 12:20:00|7721.48|7721.48|7722.64|7722.64|7726.56|7726.56|7716.09|7716.09|0
1619699100000|2021-04-29 12:25:00|7724.44|7724.44|7718.11|7718.11|7724.62|7724.62|7718.11|7718.11|0
1619699400000|2021-04-29 12:30:00|7718.28|7718.28|7716.66|7716.66|7720.26|7720.26|7716.49|7716.49|0
1619699700000|2021-04-29 12:35:00|7715.98|7715.98|7710.99|7710.99|7715.98|7715.98|7666.24|7666.24|0
1619700000000|2021-04-29 12:40:00|7709.19|7709.19|7690.14|7690.14|7710.99|7710.99|7677.34|7677.34|0
1619700300000|2021-04-29 12:45:00|7688.34|7688.34|7696.31|7696.31|7696.31|7696.31|7688.34|7688.34|0
1619700600000|2021-04-29 12:50:00|7692.72|7692.72|7691.69|7691.69|7697.08|7697.08|7689.89|7689.89|0
1619700900000|2021-04-29 12:55:00|7692.14|7692.14|7688.72|7688.72|7693.94|7693.94|7683.15|7683.15|0
1619701200000|2021-04-29 13:00:00|7688.95|7688.95|7694.57|7694.57|7696.37|7696.37|7688.72|7688.72|0
1619701500000|2021-04-29 13:05:00|7698.17|7698.17|7706.4|7706.4|7708.2|7708.2|7698.17|7698.17|0
1619701800000|2021-04-29 13:10:00|7708.2|7708.2|7706.26|7706.26|7709.86|7709.86|7705.63|7705.63|0
1619702100000|2021-04-29 13:15:00|7708.06|7708.06|7712.83|7712.83|7712.83|7712.83|7706.26|7706.26|0
1619702400000|2021-04-29 13:20:00|7713.01|7713.01|7705.32|7705.32|7713.01|7713.01|7703.55|7703.55|0
1619702700000|2021-04-29 13:25:00|7707.11|7707.11|7716.02|7716.02|7716.02|7716.02|7703.52|7703.52|0
1619703000000|2021-04-29 13:30:00|7717.82|7717.82|7712.6|7712.6|7725.2|7725.2|7710.58|7710.58|0
1619703300000|2021-04-29 13:35:00|7710.8|7710.8|7709.29|7709.29|7714.4|7714.4|7699.83|7699.83|0
1619703600000|2021-04-29 13:40:00|7711.09|7711.09|7705.23|7705.23|7714.22|7714.22|7698.03|7698.03|0
1619703900000|2021-04-29 13:45:00|7704.77|7704.77|7709.32|7709.32|7712.92|7712.92|7697.4|7697.4|0
1619704200000|2021-04-29 13:50:00|7707.53|7707.53|7708.69|7708.69|7711.61|7711.61|7705.73|7705.73|0
1619704500000|2021-04-29 13:55:00|7705.09|7705.09|7701.31|7701.31|7706.89|7706.89|7697.72|7697.72|0
1619704800000|2021-04-29 14:00:00|7699.51|7699.51|7701.14|7701.14|7702.94|7702.94|7693.94|7693.94|0
1619705100000|2021-04-29 14:05:00|7702.94|7702.94|7704.91|7704.91|7704.91|7704.91|7701.31|7701.31|0
1619705400000|2021-04-29 14:10:00|7703.11|7703.11|7701|7701|7713.91|7713.91|7699.51|7699.51|0
1619705700000|2021-04-29 14:15:00|7699.2|7699.2|7700.69|7700.69|7704.77|7704.77|7697.09|7697.09|0
1619706000000|2021-04-29 14:20:00|7702.48|7702.48|7721.73|7721.73|7725.33|7725.33|7702.48|7702.48|0
1619706300000|2021-04-29 14:25:00|7721.55|7721.55|7725.56|7725.56|7729.15|7729.15|7713.73|7713.73|0
1619706600000|2021-04-29 14:30:00|7725.33|7725.33|7719.62|7719.62|7728.16|7728.16|7716.34|7716.34|0
1619706900000|2021-04-29 14:35:00|7717.82|7717.82|7709.51|7709.51|7719.62|7719.62|7704.29|7704.29|0
1619707200000|2021-04-29 14:40:00|7714.91|7714.91|7721.61|7721.61|7721.61|7721.61|7712.8|7712.8|0
1619707500000|2021-04-29 14:45:00|7719.81|7719.81|7718.46|7718.46|7722.24|7722.24|7717.83|7717.83|0
1619707800000|2021-04-29 14:50:00|7716.66|7716.66|7721.2|7721.2|7731.64|7731.64|7704.75|7704.75|0
1619708100000|2021-04-29 14:55:00|7719.41|7719.41|7728.57|7728.57|7730.37|7730.37|7716.03|7716.03|0
1619708400000|2021-04-29 15:00:00|7726.77|7726.77|7735.09|7735.09|7735.09|7735.09|7723.18|7723.18|0
1619708700000|2021-04-29 15:05:00|7735.32|7735.32|7744.58|7744.58|7748.18|7748.18|7735.32|7735.32|0
1619709000000|2021-04-29 15:10:00|7744.09|7744.09|7752.86|7752.86|7756.54|7756.54|7740.04|7740.04|0
1619709300000|2021-04-29 15:15:00|7749.26|7749.26|7732.43|7732.43|7751.06|7751.06|7732.12|7732.12|0
1619709600000|2021-04-29 15:20:00|7734.23|7734.23|7734.59|7734.59|7739|7739|7729.38|7729.38|0
1619709900000|2021-04-29 15:25:00|7734.1|7734.1|7736.89|7736.89|7742.61|7742.61|7732.17|7732.17|0
1619766900000|2021-04-30 07:15:00|7777.28|7777.28|7776.01|7776.01|7779.61|7779.61|7773.85|7773.85|0
1619767200000|2021-04-30 07:20:00|7779.61|7779.61|7789.91|7789.91|7791.71|7791.71|7779.61|7779.61|0
1619767500000|2021-04-30 07:25:00|7793.51|7793.51|7787.63|7787.63|7797.11|7797.11|7785.37|7785.37|0
1619767800000|2021-04-30 07:30:00|7789.43|7789.43|7794.29|7794.29|7796.09|7796.09|7787.09|7787.09|0
1619768100000|2021-04-30 07:35:00|7792.49|7792.49|7787.09|7787.09|7792.49|7792.49|7787.09|7787.09|0
1619768400000|2021-04-30 07:40:00|7788.89|7788.89|7808.68|7808.68|7812.28|7812.28|7788.89|7788.89|0
1619768700000|2021-04-30 07:45:00|7808.37|7808.37|7795.75|7795.75|7808.37|7808.37|7791.17|7791.17|0
1619769000000|2021-04-30 07:50:00|7795.93|7795.93|7791.48|7791.48|7796.87|7796.87|7789.69|7789.69|0
1619769300000|2021-04-30 07:55:00|7795.08|7795.08|7794.77|7794.77|7797.51|7797.51|7793.28|7793.28|0
1619769600000|2021-04-30 08:00:00|7798.37|7798.37|7791.68|7791.68|7800.17|7800.17|7789.88|7789.88|0
1619769900000|2021-04-30 08:05:00|7788.08|7788.08|7791.68|7791.68|7791.68|7791.68|7786.28|7786.28|0
1619770200000|2021-04-30 08:10:00|7788.08|7788.08|7786.28|7786.28|7793.48|7793.48|7782.69|7782.69|0
1619770500000|2021-04-30 08:15:00|7784.48|7784.48|7785.25|7785.25|7789.8|7789.8|7781.66|7781.66|0
1619770800000|2021-04-30 08:20:00|7787.05|7787.05|7783.46|7783.46|7787.37|7787.37|7780.17|7780.17|0
1619771100000|2021-04-30 08:25:00|7779.86|7779.86|7787.05|7787.05|7787.05|7787.05|7776.26|7776.26|0
1619771400000|2021-04-30 08:30:00|7790.65|7790.65|7789.17|7789.17|7798.16|7798.16|7789.17|7789.17|0
1619771700000|2021-04-30 08:35:00|7788.67|7788.67|7780.17|7780.17|7788.67|7788.67|7780.17|7780.17|0
1619772000000|2021-04-30 08:40:00|7779.85|7779.85|7779.72|7779.72|7781.16|7781.16|7779.01|7779.01|0
1619772300000|2021-04-30 08:45:00|7780.17|7780.17|7784.75|7784.75|7784.75|7784.75|7780.17|7780.17|0
1619772600000|2021-04-30 08:50:00|7784.58|7784.58|7783.76|7783.76|7786.05|7786.05|7783.27|7783.27|0
1619772900000|2021-04-30 08:55:00|7783.27|7783.27|7775.81|7775.81|7785.07|7785.07|7774.01|7774.01|0
1619773200000|2021-04-30 09:00:00|7777.61|7777.61|7783.95|7783.95|7783.95|7783.95|7777.61|7777.61|0
1619773500000|2021-04-30 09:05:00|7783.46|7783.46|7789.08|7789.08|7790.88|7790.88|7783.46|7783.46|0
1619773800000|2021-04-30 09:10:00|7789.4|7789.4|7786.34|7786.34|7789.4|7789.4|7786.34|7786.34|0
1619774100000|2021-04-30 09:15:00|7782.74|7782.74|7780.98|7780.98|7783.24|7783.24|7780.98|7780.98|0
1619774400000|2021-04-30 09:20:00|7780.8|7780.8|7786.2|7786.2|7786.2|7786.2|7780.8|7780.8|0
1619774700000|2021-04-30 09:25:00|7784.4|7784.4|7776.4|7776.4|7784.4|7784.4|7774.6|7774.6|0
1619775000000|2021-04-30 09:30:00|7778.2|7778.2|7782.29|7782.29|7782.29|7782.29|7778.2|7778.2|0
1619775300000|2021-04-30 09:35:00|7780.49|7780.49|7766.05|7766.05|7780.49|7780.49|7764.25|7764.25|0
1619775600000|2021-04-30 09:40:00|7764.25|7764.25|7765.29|7765.29|7767.09|7767.09|7760.11|7760.11|0
1619775900000|2021-04-30 09:45:00|7767.09|7767.09|7776.27|7776.27|7776.27|7776.27|7765.78|7765.78|0
1619776200000|2021-04-30 09:50:00|7776.62|7776.62|7759.98|7759.98|7776.62|7776.62|7759.98|7759.98|0
1619776500000|2021-04-30 09:55:00|7761.78|7761.78|7761.18|7761.18|7763.44|7763.44|7761.18|7761.18|0
1619776800000|2021-04-30 10:00:00|7760.2|7760.2|7749.23|7749.23|7760.2|7760.2|7749.23|7749.23|0
1619777100000|2021-04-30 10:05:00|7751.03|7751.03|7747.43|7747.43|7751.03|7751.03|7745.63|7745.63|0
1619777400000|2021-04-30 10:10:00|7743.83|7743.83|7739.78|7739.78|7745.63|7745.63|7739.78|7739.78|0
1619777700000|2021-04-30 10:15:00|7736.18|7736.18|7728.21|7728.21|7736.18|7736.18|7728.21|7728.21|0
1619778000000|2021-04-30 10:20:00|7726.41|7726.41|7722.81|7722.81|7726.41|7726.41|7720.56|7720.56|0
1619778300000|2021-04-30 10:25:00|7723.04|7723.04|7728.75|7728.75|7728.75|7728.75|7723.04|7723.04|0
1619778600000|2021-04-30 10:30:00|7729.07|7729.07|7726.23|7726.23|7730.01|7730.01|7723.98|7723.98|0
1619778900000|2021-04-30 10:35:00|7726.69|7726.69|7718.05|7718.05|7726.69|7726.69|7718.05|7718.05|0
1619779200000|2021-04-30 10:40:00|7717.82|7717.82|7709.7|7709.7|7718.51|7718.51|7709.7|7709.7|0
1619779500000|2021-04-30 10:45:00|7711.5|7711.5|7713.61|7713.61|7713.61|7713.61|7707.9|7707.9|0
1619779800000|2021-04-30 10:50:00|7715.41|7715.41|7710.09|7710.09|7715.41|7715.41|7706.5|7706.5|0
1619780100000|2021-04-30 10:55:00|7711.89|7711.89|7712.89|7712.89|7716.98|7716.98|7710.64|7710.64|0
1619780400000|2021-04-30 11:00:00|7716.49|7716.49|7714.5|7714.5|7718.91|7718.91|7714.5|7714.5|0
1619780700000|2021-04-30 11:05:00|7713.52|7713.52|7711.09|7711.09|7713.97|7713.97|7710.97|7710.97|0
1619781000000|2021-04-30 11:10:00|7711.41|7711.41|7709.47|7709.47|7711.41|7711.41|7707.5|7707.5|0
1619781300000|2021-04-30 11:15:00|7711.27|7711.27|7702.99|7702.99|7711.27|7711.27|7702.99|7702.99|0
1619781600000|2021-04-30 11:20:00|7702.01|7702.01|7694.48|7694.48|7702.01|7702.01|7692.68|7692.68|0
1619781900000|2021-04-30 11:25:00|7694.25|7694.25|7692.77|7692.77|7694.25|7694.25|7692.77|7692.77|0
1619782200000|2021-04-30 11:30:00|7692.6|7692.6|7693.31|7693.31|7693.31|7693.31|7691.51|7691.51|0
1619782500000|2021-04-30 11:35:00|7695.11|7695.11|7698.71|7698.71|7698.71|7698.71|7695.11|7695.11|0
1619782800000|2021-04-30 11:40:00|7699.2|7699.2|7702.17|7702.17|7702.17|7702.17|7696.77|7696.77|0
1619783100000|2021-04-30 11:45:00|7701.49|7701.49|7705.77|7705.77|7705.77|7705.77|7701|7701|0
1619783400000|2021-04-30 11:50:00|7709.37|7709.37|7708.23|7708.23|7711.17|7711.17|7705.95|7705.95|0
1619783700000|2021-04-30 11:55:00|7708.01|7708.01|7711.25|7711.25|7711.25|7711.25|7708.01|7708.01|0
1619784000000|2021-04-30 12:00:00|7710.76|7710.76|7710.49|7710.49|7710.76|7710.76|7706.67|7706.67|0
1619784300000|2021-04-30 12:05:00|7708.69|7708.69|7706.63|7706.63|7709.18|7709.18|7706.63|7706.63|0
1619784600000|2021-04-30 12:10:00|7706.14|7706.14|7706.13|7706.13|7709.73|7709.73|7706.13|7706.13|0
1619784900000|2021-04-30 12:15:00|7705.81|7705.81|7705.81|7705.81|7707.3|7707.3|7705.18|7705.18|0
1619785200000|2021-04-30 12:20:00|7704.83|7704.83|7713.33|7713.33|7713.33|7713.33|7703.85|7703.85|0
1619785500000|2021-04-30 12:25:00|7715.13|7715.13|7717.11|7717.11|7717.11|7717.11|7715.13|7715.13|0
1619785800000|2021-04-30 12:30:00|7718.91|7718.91|7726.37|7726.37|7726.37|7726.37|7717.34|7717.34|0
1619786100000|2021-04-30 12:35:00|7726.55|7726.55|7728.63|7728.63|7732.26|7732.26|7726.37|7726.37|0
1619786400000|2021-04-30 12:40:00|7729.12|7729.12|7725.4|7725.4|7729.12|7729.12|7725.4|7725.4|0
1619786700000|2021-04-30 12:45:00|7727.2|7727.2|7729.98|7729.98|7729.98|7729.98|7727.2|7727.2|0
1619787000000|2021-04-30 12:50:00|7728.18|7728.18|7725.17|7725.17|7728.18|7728.18|7723.37|7723.37|0
1619787300000|2021-04-30 12:55:00|7726.97|7726.97|7735.44|7735.44|7735.44|7735.44|7725.17|7725.17|0
1619787600000|2021-04-30 13:00:00|7735.93|7735.93|7743.39|7743.39|7748.84|7748.84|7735.93|7735.93|0
1619787900000|2021-04-30 13:05:00|7743.08|7743.08|7737.5|7737.5|7746.18|7746.18|7735.7|7735.7|0
1619788200000|2021-04-30 13:10:00|7735.7|7735.7|7746.85|7746.85|7746.85|7746.85|7735.57|7735.57|0
1619788500000|2021-04-30 13:15:00|7743.26|7743.26|7741.04|7741.04|7744.6|7744.6|7740.55|7740.55|0
1619788800000|2021-04-30 13:20:00|7741.5|7741.5|7742.35|7742.35|7742.35|7742.35|7735.15|7735.15|0
1619789100000|2021-04-30 13:25:00|7740.55|7740.55|7743.11|7743.11|7748.01|7748.01|7740.32|7740.32|0
1619789400000|2021-04-30 13:30:00|7743.43|7743.43|7752.65|7752.65|7752.65|7752.65|7740.09|7740.09|0
1619789700000|2021-04-30 13:35:00|7752.96|7752.96|7737.31|7737.31|7753.9|7753.9|7733.71|7733.71|0
1619790000000|2021-04-30 13:40:00|7737.13|7737.13|7739.28|7739.28|7745.13|7745.13|7736.42|7736.42|0
1619790300000|2021-04-30 13:45:00|7741.08|7741.08|7747.91|7747.91|7747.91|7747.91|7741.08|7741.08|0
1619790600000|2021-04-30 13:50:00|7749.71|7749.71|7756.45|7756.45|7756.9|7756.9|7746.11|7746.11|0
1619790900000|2021-04-30 13:55:00|7752.85|7752.85|7753.13|7753.13|7756.91|7756.91|7752.85|7752.85|0
1619791200000|2021-04-30 14:00:00|7754.93|7754.93|7750.63|7750.63|7757.82|7757.82|7748.83|7748.83|0
1619791500000|2021-04-30 14:05:00|7751.09|7751.09|7741.74|7741.74|7751.58|7751.58|7741.74|7741.74|0
1619791800000|2021-04-30 14:10:00|7743.54|7743.54|7736.52|7736.52|7743.54|7743.54|7736.52|7736.52|0
1619792100000|2021-04-30 14:15:00|7731.12|7731.12|7725.37|7725.37|7732.92|7732.92|7723.57|7723.57|0
1619792400000|2021-04-30 14:20:00|7727.17|7727.17|7719.34|7719.34|7727.17|7727.17|7713.94|7713.94|0
1619792700000|2021-04-30 14:25:00|7718.85|7718.85|7726.18|7726.18|7726.18|7726.18|7714.72|7714.72|0
1619793000000|2021-04-30 14:30:00|7724.38|7724.38|7721.59|7721.59|7724.7|7724.7|7720.78|7720.78|0
1619793300000|2021-04-30 14:35:00|7723.39|7723.39|7707.33|7707.33|7723.39|7723.39|7703.73|7703.73|0
1619793600000|2021-04-30 14:40:00|7705.53|7705.53|7700.62|7700.62|7710.93|7710.93|7700.62|7700.62|0
1619793900000|2021-04-30 14:45:00|7700.17|7700.17|7693.52|7693.52|7700.48|7700.48|7691.03|7691.03|0
1619794200000|2021-04-30 14:50:00|7693.02|7693.02|7695.14|7695.14|7700.22|7700.22|7693.02|7693.02|0
1619794500000|2021-04-30 14:55:00|7693.34|7693.34|7702.07|7702.07|7702.07|7702.07|7689.74|7689.74|0
1619794800000|2021-04-30 15:00:00|7700.27|7700.27|7698.07|7698.07|7703.26|7703.26|7694.47|7694.47|0
1619795100000|2021-04-30 15:05:00|7697.44|7697.44|7688.3|7688.3|7698.96|7698.96|7688.3|7688.3|0
1619795400000|2021-04-30 15:10:00|7687.99|7687.99|7681.62|7681.62|7691.24|7691.24|7679.82|7679.82|0
1619795700000|2021-04-30 15:15:00|7683.41|7683.41|7675.25|7675.25|7683.41|7683.41|7672.59|7672.59|0
1619796000000|2021-04-30 15:20:00|7677.05|7677.05|7680.99|7680.99|7683.04|7683.04|7674.04|7674.04|0
1619796300000|2021-04-30 15:25:00|7680.07|7680.07|7663.62|7663.62|7680.07|7680.07|7656.11|7656.11|0
1620112500000|2021-05-04 07:15:00|7746.39|7746.39|7735.03|7735.03|7751.78|7751.78|7733.69|7733.69|0
1620112800000|2021-05-04 07:20:00|7731.44|7731.44|7724.74|7724.74|7735.03|7735.03|7718|7718|0
1620113100000|2021-05-04 07:25:00|7723.8|7723.8|7730.09|7730.09|7730.72|7730.72|7714.22|7714.22|0
1620113400000|2021-05-04 07:30:00|7728.29|7728.29|7730.9|7730.9|7740.89|7740.89|7726.5|7726.5|0
1620113700000|2021-05-04 07:35:00|7727.3|7727.3|7707.43|7707.43|7727.3|7727.3|7706.81|7706.81|0
1620114000000|2021-05-04 07:40:00|7702.04|7702.04|7699.38|7699.38|7702.04|7702.04|7695.78|7695.78|0
1620114300000|2021-05-04 07:45:00|7697.58|7697.58|7704.1|7704.1|7704.1|7704.1|7697.58|7697.58|0
1620114600000|2021-05-04 07:50:00|7703.79|7703.79|7710.27|7710.27|7710.27|7710.27|7701.99|7701.99|0
1620114900000|2021-05-04 07:55:00|7711.25|7711.25|7712.2|7712.2|7714|7714|7706.34|7706.34|0
1620115200000|2021-05-04 08:00:00|7708.6|7708.6|7703.29|7703.29|7714|7714|7694.21|7694.21|0
1620115500000|2021-05-04 08:05:00|7706.89|7706.89|7704.56|7704.56|7708.69|7708.69|7701.81|7701.81|0
1620115800000|2021-05-04 08:10:00|7702.76|7702.76|7686.38|7686.38|7704.56|7704.56|7686.38|7686.38|0
1620116100000|2021-05-04 08:15:00|7688.18|7688.18|7691.8|7691.8|7693.83|7693.83|7684.58|7684.58|0
1620116400000|2021-05-04 08:20:00|7690.88|7690.88|7692.22|7692.22|7693.14|7693.14|7690.25|7690.25|0
1620116700000|2021-05-04 08:25:00|7691.87|7691.87|7690.3|7690.3|7691.87|7691.87|7688.27|7688.27|0
1620117000000|2021-05-04 08:30:00|7690.47|7690.47|7679.31|7679.31|7690.47|7690.47|7679.31|7679.31|0
1620117300000|2021-05-04 08:35:00|7679.13|7679.13|7675.54|7675.54|7682.73|7682.73|7673.74|7673.74|0
1620117600000|2021-05-04 08:40:00|7673.74|7673.74|7671.13|7671.13|7673.74|7673.74|7669.33|7669.33|0
1620117900000|2021-05-04 08:45:00|7672.93|7672.93|7686.82|7686.82|7688.62|7688.62|7672.93|7672.93|0
1620118200000|2021-05-04 08:50:00|7688.62|7688.62|7688.91|7688.91|7690.71|7690.71|7687.56|7687.56|0
1620118500000|2021-05-04 08:55:00|7692.51|7692.51|7701.33|7701.33|7701.33|7701.33|7692.51|7692.51|0
1620118800000|2021-05-04 09:00:00|7701.5|7701.5|7696.16|7696.16|7703.53|7703.53|7696.16|7696.16|0
1620119100000|2021-05-04 09:05:00|7694.36|7694.36|7679.3|7679.3|7694.36|7694.36|7679.3|7679.3|0
1620119400000|2021-05-04 09:10:00|7677.5|7677.5|7684.23|7684.23|7684.23|7684.23|7677.5|7677.5|0
1620119700000|2021-05-04 09:15:00|7678.84|7678.84|7674.92|7674.92|7680|7680|7669.2|7669.2|0
1620120000000|2021-05-04 09:20:00|7674.6|7674.6|7673.35|7673.35|7677.52|7677.52|7670.93|7670.93|0
1620120300000|2021-05-04 09:25:00|7675.15|7675.15|7667.24|7667.24|7675.15|7675.15|7667.24|7667.24|0
1620120600000|2021-05-04 09:30:00|7667.55|7667.55|7671.33|7671.33|7671.33|7671.33|7667.24|7667.24|0
1620120900000|2021-05-04 09:35:00|7669.53|7669.53|7670.87|7670.87|7671.33|7671.33|7666.64|7666.64|0
1620121200000|2021-05-04 09:40:00|7672.67|7672.67|7670.33|7670.33|7674.47|7674.47|7670.33|7670.33|0
1620121500000|2021-05-04 09:45:00|7673.93|7673.93|7684.54|7684.54|7684.54|7684.54|7671.46|7671.46|0
1620121800000|2021-05-04 09:50:00|7684.36|7684.36|7687.73|7687.73|7688.04|7688.04|7682.78|7682.78|0
1620122100000|2021-05-04 09:55:00|7687.27|7687.27|7690.59|7690.59|7690.59|7690.59|7685.24|7685.24|0
1620122400000|2021-05-04 10:00:00|7690.28|7690.28|7683.39|7683.39|7690.28|7690.28|7683.39|7683.39|0
1620122700000|2021-05-04 10:05:00|7685.19|7685.19|7689.56|7689.56|7690.36|7690.36|7683.39|7683.39|0
1620123000000|2021-05-04 10:10:00|7691.36|7691.36|7690.63|7690.63|7691.72|7691.72|7689.74|7689.74|0
1620123300000|2021-05-04 10:15:00|7694.22|7694.22|7689.91|7689.91|7698.1|7698.1|7689.91|7689.91|0
1620123600000|2021-05-04 10:20:00|7691.71|7691.71|7689.91|7689.91|7693.51|7693.51|7689.91|7689.91|0
1620123900000|2021-05-04 10:25:00|7690.4|7690.4|7691.49|7691.49|7692.2|7692.2|7690.09|7690.09|0
1620124200000|2021-05-04 10:30:00|7691|7691|7698.52|7698.52|7700.32|7700.32|7690.5|7690.5|0
1620124500000|2021-05-04 10:35:00|7700.32|7700.32|7700.32|7700.32|7700.32|7700.32|7696.72|7696.72|0
1620124800000|2021-05-04 10:40:00|7698.52|7698.52|7694.24|7694.24|7698.52|7698.52|7692.44|7692.44|0
1620125100000|2021-05-04 10:45:00|7694.42|7694.42|7696.22|7696.22|7696.22|7696.22|7694.42|7694.42|0
1620125400000|2021-05-04 10:50:00|7695.9|7695.9|7708.58|7708.58|7708.58|7708.58|7695.9|7695.9|0
1620125700000|2021-05-04 10:55:00|7708.76|7708.76|7726.66|7726.66|7726.66|7726.66|7708.76|7708.76|0
1620126000000|2021-05-04 11:00:00|7726.98|7726.98|7739.26|7739.26|7739.26|7739.26|7723.07|7723.07|0
1620126300000|2021-05-04 11:05:00|7741.06|7741.06|7746.45|7746.45|7746.45|7746.45|7741.06|7741.06|0
1620126600000|2021-05-04 11:10:00|7748.25|7748.25|7752.75|7752.75|7754.55|7754.55|7746.45|7746.45|0
1620126900000|2021-05-04 11:15:00|7754.55|7754.55|7765.84|7765.84|7765.84|7765.84|7751.41|7751.41|0
1620127200000|2021-05-04 11:20:00|7766.07|7766.07|7754.2|7754.2|7766.07|7766.07|7754.2|7754.2|0
1620127500000|2021-05-04 11:25:00|7752.4|7752.4|7747.63|7747.63|7754.2|7754.2|7744.35|7744.35|0
1620127800000|2021-05-04 11:30:00|7748.31|7748.31|7742.92|7742.92|7748.63|7748.63|7739.32|7739.32|0
1620128100000|2021-05-04 11:35:00|7741.12|7741.12|7722.1|7722.1|7741.12|7741.12|7722.1|7722.1|0
1620128400000|2021-05-04 11:40:00|7723.9|7723.9|7708.99|7708.99|7723.9|7723.9|7691.95|7691.95|0
1620128700000|2021-05-04 11:45:00|7707.19|7707.19|7698.32|7698.32|7707.19|7707.19|7694.41|7694.41|0
1620129000000|2021-05-04 11:50:00|7698.01|7698.01|7706.73|7706.73|7711.95|7711.95|7696.52|7696.52|0
1620129300000|2021-05-04 11:55:00|7704.93|7704.93|7702.78|7702.78|7707.04|7707.04|7700.66|7700.66|0
1620129600000|2021-05-04 12:00:00|7703.24|7703.24|7703.01|7703.01|7703.24|7703.24|7695.81|7695.81|0
1620129900000|2021-05-04 12:05:00|7701.21|7701.21|7691.32|7691.32|7702.12|7702.12|7691.32|7691.32|0
1620130200000|2021-05-04 12:10:00|7685.92|7685.92|7678.95|7678.95|7685.92|7685.92|7677.15|7677.15|0
1620130500000|2021-05-04 12:15:00|7675.35|7675.35|7673.42|7673.42|7678.95|7678.95|7671.44|7671.44|0
1620130800000|2021-05-04 12:20:00|7673.64|7673.64|7670.44|7670.44|7674.84|7674.84|7670.44|7670.44|0
1620131100000|2021-05-04 12:25:00|7672.24|7672.24|7667.17|7667.17|7672.24|7672.24|7662.93|7662.93|0
1620131400000|2021-05-04 12:30:00|7667.34|7667.34|7685.53|7685.53|7685.53|7685.53|7667.34|7667.34|0
1620131700000|2021-05-04 12:35:00|7681.93|7681.93|7673.44|7673.44|7681.93|7681.93|7669.66|7669.66|0
1620132000000|2021-05-04 12:40:00|7671.64|7671.64|7675.55|7675.55|7676.54|7676.54|7671.14|7671.14|0
1620132300000|2021-05-04 12:45:00|7671.95|7671.95|7677.62|7677.62|7677.62|7677.62|7668.04|7668.04|0
1620132600000|2021-05-04 12:50:00|7675.82|7675.82|7675.91|7675.91|7679.69|7679.69|7670.65|7670.65|0
1620132900000|2021-05-04 12:55:00|7674.11|7674.11|7662.64|7662.64|7675.91|7675.91|7662.64|7662.64|0
1620133200000|2021-05-04 13:00:00|7664.44|7664.44|7659.18|7659.18|7666.23|7666.23|7659.18|7659.18|0
1620133500000|2021-05-04 13:05:00|7659.36|7659.36|7661.57|7661.57|7663.59|7663.59|7658.02|7658.02|0
1620133800000|2021-05-04 13:10:00|7661.88|7661.88|7663.32|7663.32|7665.79|7665.79|7657.26|7657.26|0
1620134100000|2021-05-04 13:15:00|7661.52|7661.52|7659.72|7659.72|7665.12|7665.12|7657.93|7657.93|0
1620134400000|2021-05-04 13:20:00|7659.55|7659.55|7650.55|7650.55|7659.55|7659.55|7646.95|7646.95|0
1620134700000|2021-05-04 13:25:00|7654.15|7654.15|7674.74|7674.74|7674.74|7674.74|7654.15|7654.15|0
1620135000000|2021-05-04 13:30:00|7676.54|7676.54|7702.64|7702.64|7702.64|7702.64|7676.54|7676.54|0
1620135300000|2021-05-04 13:35:00|7704.44|7704.44|7697.2|7697.2|7707.86|7707.86|7691.8|7691.8|0
1620135600000|2021-05-04 13:40:00|7700.8|7700.8|7684.88|7684.88|7700.8|7700.8|7683.09|7683.09|0
1620135900000|2021-05-04 13:45:00|7684.66|7684.66|7660.81|7660.81|7684.66|7684.66|7659.24|7659.24|0
1620136200000|2021-05-04 13:50:00|7661.27|7661.27|7651.96|7651.96|7663.07|7663.07|7650.55|7650.55|0
1620136500000|2021-05-04 13:55:00|7659.15|7659.15|7664.91|7664.91|7678.94|7678.94|7657.35|7657.35|0
1620136800000|2021-05-04 14:00:00|7661.32|7661.32|7653.35|7653.35|7665.95|7665.95|7649.76|7649.76|0
1620137100000|2021-05-04 14:05:00|7651.56|7651.56|7660.09|7660.09|7664.38|7664.38|7651.56|7651.56|0
1620137400000|2021-05-04 14:10:00|7656.49|7656.49|7653.88|7653.88|7658.29|7658.29|7647.09|7647.09|0
1620137700000|2021-05-04 14:15:00|7650.29|7650.29|7670.56|7670.56|7670.56|7670.56|7646.33|7646.33|0
1620138000000|2021-05-04 14:20:00|7669.94|7669.94|7681.13|7681.13|7681.13|7681.13|7665.03|7665.03|0
1620138300000|2021-05-04 14:25:00|7680.64|7680.64|7689.28|7689.28|7696.65|7696.65|7677.04|7677.04|0
1620138600000|2021-05-04 14:30:00|7687.48|7687.48|7687.61|7687.61|7697.59|7697.59|7682.08|7682.08|0
1620138900000|2021-05-04 14:35:00|7685.81|7685.81|7696.78|7696.78|7696.78|7696.78|7684.78|7684.78|0
1620139200000|2021-05-04 14:40:00|7696.47|7696.47|7694.52|7694.52|7696.47|7696.47|7688.44|7688.44|0
1620139500000|2021-05-04 14:45:00|7690.92|7690.92|7678.19|7678.19|7690.92|7690.92|7676.39|7676.39|0
1620139800000|2021-05-04 14:50:00|7676.39|7676.39|7670.27|7670.27|7678.19|7678.19|7666.64|7666.64|0
1620140100000|2021-05-04 14:55:00|7669.96|7669.96|7664.56|7664.56|7675.67|7675.67|7664.56|7664.56|0
1620140400000|2021-05-04 15:00:00|7662.76|7662.76|7665.78|7665.78|7667.58|7667.58|7656.96|7656.96|0
1620140700000|2021-05-04 15:05:00|7666|7666|7670.82|7670.82|7670.82|7670.82|7659.48|7659.48|0
1620141000000|2021-05-04 15:10:00|7672.62|7672.62|7652.5|7652.5|7672.8|7672.8|7650.85|7650.85|0
1620141300000|2021-05-04 15:15:00|7654.3|7654.3|7661.05|7661.05|7662.85|7662.85|7650.7|7650.7|0
1620141600000|2021-05-04 15:20:00|7657.45|7657.45|7655.86|7655.86|7661.89|7661.89|7655.51|7655.51|0
1620141900000|2021-05-04 15:25:00|7655.55|7655.55|7646.69|7646.69|7657.03|7657.03|7639.45|7639.45|0
1620198900000|2021-05-05 07:15:00|7806.13|7806.13|7818.98|7818.98|7822.58|7822.58|7802.54|7802.54|0
1620199200000|2021-05-05 07:20:00|7820.78|7820.78|7816.11|7816.11|7820.78|7820.78|7813.58|7813.58|0
1620199500000|2021-05-05 07:25:00|7819.71|7819.71|7845.76|7845.76|7845.76|7845.76|7817.91|7817.91|0
1620199800000|2021-05-05 07:30:00|7847.56|7847.56|7850.35|7850.35|7865.86|7865.86|7844.27|7844.27|0
1620200100000|2021-05-05 07:35:00|7852.15|7852.15|7861.93|7861.93|7863.37|7863.37|7843.72|7843.72|0
1620200400000|2021-05-05 07:40:00|7862.1|7862.1|7865.7|7865.7|7876.85|7876.85|7862.1|7862.1|0
1620200700000|2021-05-05 07:45:00|7867.5|7867.5|7893.11|7893.11|7896.71|7896.71|7865.7|7865.7|0
1620201000000|2021-05-05 07:50:00|7889.51|7889.51|7880.71|7880.71|7896.71|7896.71|7880.71|7880.71|0
1620201300000|2021-05-05 07:55:00|7880.22|7880.22|7867.66|7867.66|7880.89|7880.89|7867.66|7867.66|0
1620201600000|2021-05-05 08:00:00|7871.26|7871.26|7879.12|7879.12|7879.75|7879.75|7871.26|7871.26|0
1620201900000|2021-05-05 08:05:00|7873.72|7873.72|7850.83|7850.83|7873.72|7873.72|7850.83|7850.83|0
1620202200000|2021-05-05 08:10:00|7852.63|7852.63|7858.07|7858.07|7858.07|7858.07|7850.38|7850.38|0
1620202500000|2021-05-05 08:15:00|7857.89|7857.89|7866.42|7866.42|7868.22|7868.22|7857.89|7857.89|0
1620202800000|2021-05-05 08:20:00|7868.22|7868.22|7872.68|7872.68|7874.53|7874.53|7868.22|7868.22|0
1620203100000|2021-05-05 08:25:00|7875.95|7875.95|7867.66|7867.66|7881.35|7881.35|7867.66|7867.66|0
1620203400000|2021-05-05 08:30:00|7865.87|7865.87|7878.1|7878.1|7878.1|7878.1|7865.87|7865.87|0
1620203700000|2021-05-05 08:35:00|7874.51|7874.51|7885.07|7885.07|7885.07|7885.07|7871.84|7871.84|0
1620204000000|2021-05-05 08:40:00|7883.27|7883.27|7885.87|7885.87|7886.56|7886.56|7877.56|7877.56|0
1620204300000|2021-05-05 08:45:00|7887.67|7887.67|7882.18|7882.18|7891.27|7891.27|7881.16|7881.16|0
1620204600000|2021-05-05 08:50:00|7883.98|7883.98|7873.82|7873.82|7887.4|7887.4|7870.23|7870.23|0
1620204900000|2021-05-05 08:55:00|7875.62|7875.62|7878.76|7878.76|7882.36|7882.36|7875.16|7875.16|0
1620205200000|2021-05-05 09:00:00|7884.16|7884.16|7882.67|7882.67|7884.16|7884.16|7875.16|7875.16|0
1620205500000|2021-05-05 09:05:00|7880.88|7880.88|7884.87|7884.87|7886.04|7886.04|7880.88|7880.88|0
1620205800000|2021-05-05 09:10:00|7886.67|7886.67|7894.01|7894.01|7899.4|7899.4|7886.67|7886.67|0
1620206100000|2021-05-05 09:15:00|7895.81|7895.81|7911.63|7911.63|7915.23|7915.23|7895.81|7895.81|0
1620206400000|2021-05-05 09:20:00|7913.43|7913.43|7911.38|7911.38|7913.43|7913.43|7905.67|7905.67|0
1620206700000|2021-05-05 09:25:00|7911.69|7911.69|7914.04|7914.04|7920.34|7920.34|7908.72|7908.72|0
1620207000000|2021-05-05 09:30:00|7915.84|7915.84|7911.17|7911.17|7921.77|7921.77|7911.17|7911.17|0
1620207300000|2021-05-05 09:35:00|7909.37|7909.37|7902.49|7902.49|7911.17|7911.17|7902.49|7902.49|0
1620207600000|2021-05-05 09:40:00|7900.69|7900.69|7889.71|7889.71|7900.69|7900.69|7887.91|7887.91|0
1620207900000|2021-05-05 09:45:00|7891.51|7891.51|7895.28|7895.28|7902.48|7902.48|7889.71|7889.71|0
1620208200000|2021-05-05 09:50:00|7895.74|7895.74|7891.51|7891.51|7899.33|7899.33|7890.34|7890.34|0
1620208500000|2021-05-05 09:55:00|7895.11|7895.11|7888.8|7888.8|7895.11|7895.11|7886.51|7886.51|0
1620208800000|2021-05-05 10:00:00|7890.6|7890.6|7886.85|7886.85|7894.02|7894.02|7886.85|7886.85|0
1620209100000|2021-05-05 10:05:00|7883.26|7883.26|7884.4|7884.4|7884.4|7884.4|7880.25|7880.25|0
1620209400000|2021-05-05 10:10:00|7882.6|7882.6|7883.41|7883.41|7884.4|7884.4|7878.51|7878.51|0
1620209700000|2021-05-05 10:15:00|7881.61|7881.61|7886.19|7886.19|7887.99|7887.99|7881.61|7881.61|0
1620210000000|2021-05-05 10:20:00|7884.4|7884.4|7884.71|7884.71|7886.51|7886.51|7884.4|7884.4|0
1620210300000|2021-05-05 10:25:00|7886.51|7886.51|7877.51|7877.51|7886.51|7886.51|7877.51|7877.51|0
1620210600000|2021-05-05 10:30:00|7877.2|7877.2|7886.46|7886.46|7890.06|7890.06|7877.2|7877.2|0
1620210900000|2021-05-05 10:35:00|7881.06|7881.06|7876.36|7876.36|7881.06|7881.06|7870.65|7870.65|0
1620211200000|2021-05-05 10:40:00|7878.16|7878.16|7873.88|7873.88|7879.96|7879.96|7872.08|7872.08|0
1620211500000|2021-05-05 10:45:00|7875.68|7875.68|7871.66|7871.66|7875.68|7875.68|7871.62|7871.62|0
1620211800000|2021-05-05 10:50:00|7869.86|7869.86|7864.46|7864.46|7869.86|7869.86|7864.46|7864.46|0
1620212100000|2021-05-05 10:55:00|7862.99|7862.99|7865.24|7865.24|7865.24|7865.24|7862.5|7862.5|0
1620212400000|2021-05-05 11:00:00|7865.06|7865.06|7863.3|7863.3|7865.06|7865.06|7861.46|7861.46|0
1620212700000|2021-05-05 11:05:00|7865.1|7865.1|7863.3|7863.3|7868.52|7868.52|7863.12|7863.12|0
1620213000000|2021-05-05 11:10:00|7859.7|7859.7|7863.82|7863.82|7865.62|7865.62|7859.7|7859.7|0
1620213300000|2021-05-05 11:15:00|7865.62|7865.62|7864.24|7864.24|7865.62|7865.62|7863.82|7863.82|0
1620213600000|2021-05-05 11:20:00|7863.78|7863.78|7864.24|7864.24|7870.52|7870.52|7862.86|7862.86|0
1620213900000|2021-05-05 11:25:00|7864.06|7864.06|7870.18|7870.18|7870.18|7870.18|7862.72|7862.72|0
1620214200000|2021-05-05 11:30:00|7871.98|7871.98|7878.1|7878.1|7878.1|7878.1|7871.98|7871.98|0
1620214500000|2021-05-05 11:35:00|7879.89|7879.89|7881.56|7881.56|7883.85|7883.85|7879.89|7879.89|0
1620214800000|2021-05-05 11:40:00|7881.1|7881.1|7878.85|7878.85|7886.5|7886.5|7878.85|7878.85|0
1620215100000|2021-05-05 11:45:00|7878.53|7878.53|7885.5|7885.5|7889.1|7889.1|7878.53|7878.53|0
1620215400000|2021-05-05 11:50:00|7885.04|7885.04|7877.62|7877.62|7885.04|7885.04|7875.59|7875.59|0
1620215700000|2021-05-05 11:55:00|7877.39|7877.39|7885.13|7885.13|7885.13|7885.13|7877.39|7877.39|0
1620216000000|2021-05-05 12:00:00|7886.93|7886.93|7881.76|7881.76|7886.93|7886.93|7881.44|7881.44|0
1620216300000|2021-05-05 12:05:00|7883.56|7883.56|7889.31|7889.31|7893.22|7893.22|7883.56|7883.56|0
1620216600000|2021-05-05 12:10:00|7885.71|7885.71|7887.02|7887.02|7887.33|7887.33|7883.74|7883.74|0
1620216900000|2021-05-05 12:15:00|7887.2|7887.2|7890.25|7890.25|7901.59|7901.59|7887.2|7887.2|0
1620217200000|2021-05-05 12:20:00|7893.85|7893.85|7892.31|7892.31|7897.94|7897.94|7888.94|7888.94|0
1620217500000|2021-05-05 12:25:00|7894.11|7894.11|7904.05|7904.05|7904.05|7904.05|7894.11|7894.11|0
1620217800000|2021-05-05 12:30:00|7905.85|7905.85|7909.5|7909.5|7911.3|7911.3|7902.25|7902.25|0
1620218100000|2021-05-05 12:35:00|7907.7|7907.7|7907.73|7907.73|7912.47|7912.47|7903.82|7903.82|0
1620218400000|2021-05-05 12:40:00|7907.51|7907.51|7907.73|7907.73|7909.76|7909.76|7906.16|7906.16|0
1620218700000|2021-05-05 12:45:00|7908.05|7908.05|7905.26|7905.26|7909.18|7909.18|7901.98|7901.98|0
1620219000000|2021-05-05 12:50:00|7903.47|7903.47|7901.66|7901.66|7907.06|7907.06|7901.66|7901.66|0
1620219300000|2021-05-05 12:55:00|7903.46|7903.46|7908.22|7908.22|7910.66|7910.66|7903.15|7903.15|0
1620219600000|2021-05-05 13:00:00|7910.02|7910.02|7913.61|7913.61|7913.61|7913.61|7902.82|7902.82|0
1620219900000|2021-05-05 13:05:00|7915.41|7915.41|7917.74|7917.74|7926.56|7926.56|7915.41|7915.41|0
1620220200000|2021-05-05 13:10:00|7919.54|7919.54|7917.83|7917.83|7921.34|7921.34|7915.63|7915.63|0
1620220500000|2021-05-05 13:15:00|7919.63|7919.63|7919.98|7919.98|7923.76|7923.76|7919.63|7919.63|0
1620220800000|2021-05-05 13:20:00|7919.8|7919.8|7923.4|7923.4|7923.4|7923.4|7915.98|7915.98|0
1620221100000|2021-05-05 13:25:00|7925.2|7925.2|7941.95|7941.95|7941.95|7941.95|7925.2|7925.2|0
1620221400000|2021-05-05 13:30:00|7938.35|7938.35|7926.46|7926.46|7938.35|7938.35|7915.59|7915.59|0
1620221700000|2021-05-05 13:35:00|7922.86|7922.86|7925.88|7925.88|7929.48|7929.48|7914.73|7914.73|0
1620222000000|2021-05-05 13:40:00|7924.08|7924.08|7934.92|7934.92|7939.55|7939.55|7919.76|7919.76|0
1620222300000|2021-05-05 13:45:00|7931.33|7931.33|7950.66|7950.66|7959.83|7959.83|7931.33|7931.33|0
1620222600000|2021-05-05 13:50:00|7952.46|7952.46|7955.32|7955.32|7963.57|7963.57|7950.1|7950.1|0
1620222900000|2021-05-05 13:55:00|7955.78|7955.78|7963.21|7963.21|7965.32|7965.32|7951.78|7951.78|0
1620223200000|2021-05-05 14:00:00|7965.01|7965.01|7966.31|7966.31|7966.31|7966.31|7952.57|7952.57|0
1620223500000|2021-05-05 14:05:00|7968.11|7968.11|7953.17|7953.17|7968.74|7968.74|7943.72|7943.72|0
1620223800000|2021-05-05 14:10:00|7954.97|7954.97|7970.26|7970.26|7975.97|7975.97|7953.17|7953.17|0
1620224100000|2021-05-05 14:15:00|7973.86|7973.86|7974.94|7974.94|7978.36|7978.36|7967.92|7967.92|0
1620224400000|2021-05-05 14:20:00|7971.34|7971.34|7967.74|7967.74|7976.91|7976.91|7965.94|7965.94|0
1620224700000|2021-05-05 14:25:00|7969.54|7969.54|7979.32|7979.32|7984.22|7984.22|7967.74|7967.74|0
1620225000000|2021-05-05 14:30:00|7981.12|7981.12|7991.24|7991.24|7993.03|7993.03|7981.12|7981.12|0
1620225300000|2021-05-05 14:35:00|7989.44|7989.44|7986.74|7986.74|7996.09|7996.09|7979.09|7979.09|0
1620225600000|2021-05-05 14:40:00|7988.54|7988.54|7988.17|7988.17|7993.44|7993.44|7984.58|7984.58|0
1620225900000|2021-05-05 14:45:00|7989.97|7989.97|7992.23|7992.23|7994.03|7994.03|7984.58|7984.58|0
1620226200000|2021-05-05 14:50:00|7990.43|7990.43|7987.27|7987.27|7992.23|7992.23|7987.27|7987.27|0
1620226500000|2021-05-05 14:55:00|7992.67|7992.67|7994.61|7994.61|7998.21|7998.21|7990.87|7990.87|0
1620226800000|2021-05-05 15:00:00|7996.41|7996.41|7999.51|7999.51|8001.31|8001.31|7992.32|7992.32|0
1620227100000|2021-05-05 15:05:00|7997.71|7997.71|8009.41|8009.41|8009.41|8009.41|7997.71|7997.71|0
1620227400000|2021-05-05 15:10:00|8010.03|8010.03|8013.66|8013.66|8017.49|8017.49|8008.37|8008.37|0
1620227700000|2021-05-05 15:15:00|8011.86|8011.86|8006.55|8006.55|8013.66|8013.66|8006.24|8006.24|0
1620228000000|2021-05-05 15:20:00|8008.35|8008.35|8004.53|8004.53|8008.67|8008.67|8004.44|8004.44|0
1620228300000|2021-05-05 15:25:00|8006.33|8006.33|8009.56|8009.56|8018.52|8018.52|8004.53|8004.53|0
1620285300000|2021-05-06 07:15:00|7973.45|7973.45|7970.08|7970.08|7980.64|7980.64|7964.68|7964.68|0
1620285600000|2021-05-06 07:20:00|7966.48|7966.48|7973.24|7973.24|7988.3|7988.3|7964.91|7964.91|0
1620285900000|2021-05-06 07:25:00|7972.61|7972.61|7997.41|7997.41|7997.41|7997.41|7970.81|7970.81|0
1620286200000|2021-05-06 07:30:00|8002.8|8002.8|8009.87|8009.87|8011.35|8011.35|8000.11|8000.11|0
1620286500000|2021-05-06 07:35:00|8011.67|8011.67|7995.34|7995.34|8013.47|8013.47|7995.02|7995.02|0
1620286800000|2021-05-06 07:40:00|7993.55|7993.55|7991.76|7991.76|7996.26|7996.26|7988.83|7988.83|0
1620287100000|2021-05-06 07:45:00|7988.16|7988.16|7977.64|7977.64|7989.96|7989.96|7977.64|7977.64|0
1620287400000|2021-05-06 07:50:00|7979.44|7979.44|7972.87|7972.87|7979.44|7979.44|7967.47|7967.47|0
1620287700000|2021-05-06 07:55:00|7969.27|7969.27|7966.67|7966.67|7972.06|7972.06|7960.33|7960.33|0
1620288000000|2021-05-06 08:00:00|7964.87|7964.87|7953.91|7953.91|7967.13|7967.13|7953.91|7953.91|0
1620288300000|2021-05-06 08:05:00|7953.73|7953.73|7963.8|7963.8|7968.71|7968.71|7953.73|7953.73|0
1620288600000|2021-05-06 08:10:00|7964.11|7964.11|7966.93|7966.93|7966.93|7966.93|7959.24|7959.24|0
1620288900000|2021-05-06 08:15:00|7965.13|7965.13|7969.72|7969.72|7973.32|7973.32|7960.9|7960.9|0
1620289200000|2021-05-06 08:20:00|7971.52|7971.52|7970.21|7970.21|7975.29|7975.29|7964.32|7964.32|0
1620289500000|2021-05-06 08:25:00|7968.41|7968.41|7980.46|7980.46|7984.06|7984.06|7964.81|7964.81|0
1620289800000|2021-05-06 08:30:00|7982.26|7982.26|7990|7990|7993.59|7993.59|7973.81|7973.81|0
1620290100000|2021-05-06 08:35:00|7993.59|7993.59|8005.87|8005.87|8005.87|8005.87|7993.59|7993.59|0
1620290400000|2021-05-06 08:40:00|8005.56|8005.56|8020.54|8020.54|8022.34|8022.34|7995.35|7995.35|0
1620290700000|2021-05-06 08:45:00|8018.74|8018.74|8007.59|8007.59|8032.95|8032.95|8007.59|8007.59|0
1620291000000|2021-05-06 08:50:00|8007.1|8007.1|8002.46|8002.46|8007.68|8007.68|8001.02|8001.02|0
1620291300000|2021-05-06 08:55:00|8004.25|8004.25|8004.89|8004.89|8006.05|8006.05|7997.51|7997.51|0
1620291600000|2021-05-06 09:00:00|8003.09|8003.09|8017.8|8017.8|8020.14|8020.14|8003.09|8003.09|0
1620291900000|2021-05-06 09:05:00|8018.11|8018.11|8019.6|8019.6|8020.09|8020.09|8012.87|8012.87|0
1620292200000|2021-05-06 09:10:00|8017.8|8017.8|8008.56|8008.56|8019.57|8019.57|8001.23|8001.23|0
1620292500000|2021-05-06 09:15:00|8006.76|8006.76|7997.36|7997.36|8008.56|8008.56|7991.97|7991.97|0
1620292800000|2021-05-06 09:20:00|7991.97|7991.97|8003.83|8003.83|8005.63|8005.63|7987.32|7987.32|0
1620293100000|2021-05-06 09:25:00|8002.03|8002.03|8001.61|8001.61|8003.87|8003.87|7994.7|7994.7|0
1620293400000|2021-05-06 09:30:00|7999.81|7999.81|7990.37|7990.37|7999.81|7999.81|7984.61|7984.61|0
1620293700000|2021-05-06 09:35:00|7992.17|7992.17|7990.37|7990.37|7993.97|7993.97|7988.57|7988.57|0
1620294000000|2021-05-06 09:40:00|7990.55|7990.55|7983.22|7983.22|7992.35|7992.35|7979.63|7979.63|0
1620294300000|2021-05-06 09:45:00|7985.02|7985.02|7994.87|7994.87|7999.64|7999.64|7983.22|7983.22|0
1620294600000|2021-05-06 09:50:00|7993.07|7993.07|7993.38|7993.38|7995.18|7995.18|7987.67|7987.67|0
1620294900000|2021-05-06 09:55:00|7998.78|7998.78|7994.73|7994.73|7998.78|7998.78|7992.93|7992.93|0
1620295200000|2021-05-06 10:00:00|7998.33|7998.33|8009.08|8009.08|8009.08|8009.08|7996.53|7996.53|0
1620295500000|2021-05-06 10:05:00|8008.45|8008.45|8011.42|8011.42|8017.27|8017.27|8007.96|8007.96|0
1620295800000|2021-05-06 10:10:00|8009.62|8009.62|8010.35|8010.35|8012.73|8012.73|8004.96|8004.96|0
1620296100000|2021-05-06 10:15:00|8010.67|8010.67|8017.95|8017.95|8017.95|8017.95|8010.44|8010.44|0
1620296400000|2021-05-06 10:20:00|8019.75|8019.75|8012.05|8012.05|8019.93|8019.93|8010.25|8010.25|0
1620296700000|2021-05-06 10:25:00|8013.85|8013.85|8007.28|8007.28|8018.08|8018.08|8005.48|8005.48|0
1620297000000|2021-05-06 10:30:00|8009.08|8009.08|8021.09|8021.09|8022.89|8022.89|8007.02|8007.02|0
1620297300000|2021-05-06 10:35:00|8019.3|8019.3|8021.04|8021.04|8026.67|8026.67|8017.5|8017.5|0
1620297600000|2021-05-06 10:40:00|8021.36|8021.36|8024.49|8024.49|8032.15|8032.15|8021.36|8021.36|0
1620297900000|2021-05-06 10:45:00|8024.27|8024.27|8026.29|8026.29|8028.41|8028.41|8022.7|8022.7|0
1620298200000|2021-05-06 10:50:00|8028.09|8028.09|8040.46|8040.46|8040.46|8040.46|8027.86|8027.86|0
1620298500000|2021-05-06 10:55:00|8042.26|8042.26|8043.43|8043.43|8049.45|8049.45|8040.46|8040.46|0
1620298800000|2021-05-06 11:00:00|8043.74|8043.74|8042.97|8042.97|8057.67|8057.67|8033.3|8033.3|0
1620299100000|2021-05-06 11:05:00|8044.77|8044.77|8043.19|8043.19|8050.39|8050.39|8041.4|8041.4|0
1620299400000|2021-05-06 11:10:00|8042.7|8042.7|8039.96|8039.96|8043.56|8043.56|8039.1|8039.1|0
1620299700000|2021-05-06 11:15:00|8039.78|8039.78|8033.89|8033.89|8041.4|8041.4|8033.89|8033.89|0
1620300000000|2021-05-06 11:20:00|8033.4|8033.4|8040.38|8040.38|8040.74|8040.74|8029.63|8029.63|0
1620300300000|2021-05-06 11:25:00|8042.18|8042.18|8045.32|8045.32|8047.12|8047.12|8036.78|8036.78|0
1620300600000|2021-05-06 11:30:00|8043.52|8043.52|8045.61|8045.61|8049.34|8049.34|8042.6|8042.6|0
1620300900000|2021-05-06 11:35:00|8043.81|8043.81|8032.59|8032.59|8045.61|8045.61|8030.79|8030.79|0
1620301200000|2021-05-06 11:40:00|8032.23|8032.23|8032.23|8032.23|8032.23|8032.23|8028.63|8028.63|0
1620301500000|2021-05-06 11:45:00|8030.43|8030.43|8030.92|8030.92|8030.92|8030.92|8025.53|8025.53|0
1620301800000|2021-05-06 11:50:00|8029.12|8029.12|8036.01|8036.01|8036.32|8036.32|8029.12|8029.12|0
1620302100000|2021-05-06 11:55:00|8037.81|8037.81|8045.18|8045.18|8050.58|8050.58|8037.81|8037.81|0
1620302400000|2021-05-06 12:00:00|8043.38|8043.38|8041.13|8041.13|8043.38|8043.38|8041.13|8041.13|0
1620302700000|2021-05-06 12:05:00|8039.33|8039.33|8029.39|8029.39|8039.33|8039.33|8029.39|8029.39|0
1620303000000|2021-05-06 12:10:00|8031.19|8031.19|8031.61|8031.61|8031.93|8031.93|8031.01|8031.01|0
1620303300000|2021-05-06 12:15:00|8029.81|8029.81|8020.82|8020.82|8029.81|8029.81|8020.82|8020.82|0
1620303600000|2021-05-06 12:20:00|8020.46|8020.46|8023.78|8023.78|8025.9|8025.9|8019.65|8019.65|0
1620303900000|2021-05-06 12:25:00|8027.38|8027.38|8025.58|8025.58|8033.09|8033.09|8025.58|8025.58|0
1620304200000|2021-05-06 12:30:00|8029.18|8029.18|8030.53|8030.53|8030.84|8030.84|8027.38|8027.38|0
1620304500000|2021-05-06 12:35:00|8030.03|8030.03|8034.31|8034.31|8039.84|8039.84|8027.74|8027.74|0
1620304800000|2021-05-06 12:40:00|8036.1|8036.1|8047.59|8047.59|8047.82|8047.82|8036.1|8036.1|0
1620305100000|2021-05-06 12:45:00|8049.39|8049.39|8050.7|8050.7|8054.61|8054.61|8047.41|8047.41|0
1620305400000|2021-05-06 12:50:00|8050.2|8050.2|8048.72|8048.72|8050.52|8050.52|8045.12|8045.12|0
1620305700000|2021-05-06 12:55:00|8046.92|8046.92|8052|8052|8057.4|8057.4|8046.61|8046.61|0
1620306000000|2021-05-06 13:00:00|8050.2|8050.2|8049.12|8049.12|8050.2|8050.2|8043.86|8043.86|0
1620306300000|2021-05-06 13:05:00|8048.89|8048.89|8050.32|8050.32|8051.49|8051.49|8044.3|8044.3|0
1620306600000|2021-05-06 13:10:00|8048.52|8048.52|8045.87|8045.87|8053.92|8053.92|8045.55|8045.55|0
1620306900000|2021-05-06 13:15:00|8044.07|8044.07|8051.18|8051.18|8051.81|8051.81|8044.07|8044.07|0
1620307200000|2021-05-06 13:20:00|8052.98|8052.98|8054.9|8054.9|8058.5|8058.5|8050.05|8050.05|0
1620307500000|2021-05-06 13:25:00|8056.7|8056.7|8047.75|8047.75|8056.7|8056.7|8047.75|8047.75|0
1620307800000|2021-05-06 13:30:00|8049.55|8049.55|8027.06|8027.06|8051.81|8051.81|8019.87|8019.87|0
1620308100000|2021-05-06 13:35:00|8030.66|8030.66|8036.38|8036.38|8049.64|8049.64|8021.67|8021.67|0
1620308400000|2021-05-06 13:40:00|8034.58|8034.58|8018.45|8018.45|8036.69|8036.69|8016.46|8016.46|0
1620308700000|2021-05-06 13:45:00|8022.05|8022.05|8023.04|8023.04|8033.34|8033.34|8020.25|8020.25|0
1620309000000|2021-05-06 13:50:00|8022.68|8022.68|8028.71|8028.71|8031.68|8031.68|8022.68|8022.68|0
1620309300000|2021-05-06 13:55:00|8028.48|8028.48|8016.53|8016.53|8035.14|8035.14|8016.53|8016.53|0
1620309600000|2021-05-06 14:00:00|8012.93|8012.93|8015.99|8015.99|8018.1|8018.1|8004.2|8004.2|0
1620309900000|2021-05-06 14:05:00|8014.19|8014.19|8010.94|8010.94|8014.19|8014.19|8002.3|8002.3|0
1620310200000|2021-05-06 14:10:00|8010.45|8010.45|8019.02|8019.02|8026.84|8026.84|8010.45|8010.45|0
1620310500000|2021-05-06 14:15:00|8019.19|8019.19|8010.6|8010.6|8023.64|8023.64|8010.28|8010.28|0
1620310800000|2021-05-06 14:20:00|8009.97|8009.97|8017.25|8017.25|8022.2|8022.2|8007.99|8007.99|0
1620311100000|2021-05-06 14:25:00|8015.45|8015.45|8014.95|8014.95|8018.55|8018.55|8011.36|8011.36|0
1620311400000|2021-05-06 14:30:00|8016.75|8016.75|8038.02|8038.02|8038.02|8038.02|8014.95|8014.95|0
1620311700000|2021-05-06 14:35:00|8039.82|8039.82|8038.45|8038.45|8048.25|8048.25|8038.02|8038.02|0
1620312000000|2021-05-06 14:40:00|8040.25|8040.25|8037.58|8037.58|8043.71|8043.71|8036.24|8036.24|0
1620312300000|2021-05-06 14:45:00|8037.27|8037.27|8027.11|8027.11|8038.49|8038.49|8027.11|8027.11|0
1620312600000|2021-05-06 14:50:00|8025.31|8025.31|8022.84|8022.84|8025.31|8025.31|8019.42|8019.42|0
1620312900000|2021-05-06 14:55:00|8023.02|8023.02|8031.03|8031.03|8032.83|8032.83|8017.16|8017.16|0
1620313200000|2021-05-06 15:00:00|8029.23|8029.23|8021.04|8021.04|8029.55|8029.55|8013.04|8013.04|0
1620313500000|2021-05-06 15:05:00|8024.64|8024.64|8017.98|8017.98|8027.61|8027.61|8014.38|8014.38|0
1620313800000|2021-05-06 15:10:00|8021.58|8021.58|8018.85|8018.85|8023.61|8023.61|8017.05|8017.05|0
1620314100000|2021-05-06 15:15:00|8017.05|8017.05|8018.36|8018.36|8024.24|8024.24|8016.73|8016.73|0
1620314400000|2021-05-06 15:20:00|8020.15|8020.15|8018.08|8018.08|8027.53|8027.53|8018.04|8018.04|0
1620314700000|2021-05-06 15:25:00|8018.31|8018.31|8018.82|8018.82|8025.07|8025.07|8015.22|8015.22|0
1620371700000|2021-05-07 07:15:00|8039.96|8039.96|8041.03|8041.03|8048.95|8048.95|8037.44|8037.44|0
1620372000000|2021-05-07 07:20:00|8044.63|8044.63|8041.03|8041.03|8044.63|8044.63|8037.44|8037.44|0
1620372300000|2021-05-07 07:25:00|8040.86|8040.86|8036.95|8036.95|8042.65|8042.65|8034.97|8034.97|0
1620372600000|2021-05-07 07:30:00|8033.35|8033.35|8035.6|8035.6|8038.75|8038.75|8031.51|8031.51|0
1620372900000|2021-05-07 07:35:00|8032|8032|8032.5|8032.5|8032.81|8032.81|8025.61|8025.61|0
1620373200000|2021-05-07 07:40:00|8032.18|8032.18|8018.51|8018.51|8032.18|8032.18|8014.91|8014.91|0
1620373500000|2021-05-07 07:45:00|8020.31|8020.31|8011.8|8011.8|8022.11|8022.11|8011.8|8011.8|0
1620373800000|2021-05-07 07:50:00|8012.03|8012.03|8025.98|8025.98|8025.98|8025.98|8009.7|8009.7|0
1620374100000|2021-05-07 07:55:00|8025.67|8025.67|8020.77|8020.77|8025.67|8025.67|8020.45|8020.45|0
1620374400000|2021-05-07 08:00:00|8022.56|8022.56|8020.94|8020.94|8022.74|8022.74|8015.55|8015.55|0
1620374700000|2021-05-07 08:05:00|8024.54|8024.54|8034.38|8034.38|8034.87|8034.87|8024.54|8024.54|0
1620375000000|2021-05-07 08:10:00|8032.58|8032.58|8021.33|8021.33|8032.58|8032.58|8021.33|8021.33|0
1620375300000|2021-05-07 08:15:00|8021.51|8021.51|8012.28|8012.28|8021.51|8021.51|8012.28|8012.28|0
1620375600000|2021-05-07 08:20:00|8014.08|8014.08|8016.13|8016.13|8020.67|8020.67|8012.28|8012.28|0
1620375900000|2021-05-07 08:25:00|8014.33|8014.33|8009.03|8009.03|8014.33|8014.33|8009.03|8009.03|0
1620376200000|2021-05-07 08:30:00|8007.23|8007.23|8011.77|8011.77|8013.57|8013.57|8005.43|8005.43|0
1620376500000|2021-05-07 08:35:00|8013.57|8013.57|8011.32|8011.32|8016.09|8016.09|8011.32|8011.32|0
1620376800000|2021-05-07 08:40:00|8013.12|8013.12|8012.21|8012.21|8016.12|8016.12|8011.32|8011.32|0
1620377100000|2021-05-07 08:45:00|8014.01|8014.01|8008.84|8008.84|8014.5|8014.5|8001.42|8001.42|0
1620377400000|2021-05-07 08:50:00|8009.07|8009.07|8019.39|8019.39|8019.39|8019.39|8009.07|8009.07|0
1620377700000|2021-05-07 08:55:00|8021.19|8021.19|8025.52|8025.52|8027.04|8027.04|8019.39|8019.39|0
1620378000000|2021-05-07 09:00:00|8025.7|8025.7|8025.57|8025.57|8032.9|8032.9|8024.13|8024.13|0
1620378300000|2021-05-07 09:05:00|8027.37|8027.37|8039.96|8039.96|8041.76|8041.76|8025.57|8025.57|0
1620378600000|2021-05-07 09:10:00|8041.76|8041.76|8033.58|8033.58|8042.22|8042.22|8033.23|8033.23|0
1620378900000|2021-05-07 09:15:00|8033.4|8033.4|8036.27|8036.27|8039.87|8039.87|8032.14|8032.14|0
1620379200000|2021-05-07 09:20:00|8035.95|8035.95|8031.99|8031.99|8036.27|8036.27|8031.99|8031.99|0
1620379500000|2021-05-07 09:25:00|8030.19|8030.19|8027.8|8027.8|8030.19|8030.19|8026.6|8026.6|0
1620379800000|2021-05-07 09:30:00|8031.4|8031.4|8032.75|8032.75|8036.35|8036.35|8031.4|8031.4|0
1620380100000|2021-05-07 09:35:00|8029.15|8029.15|8030.95|8030.95|8030.95|8030.95|8025.55|8025.55|0
1620380400000|2021-05-07 09:40:00|8031.18|8031.18|8033.06|8033.06|8034.78|8034.78|8031.18|8031.18|0
1620380700000|2021-05-07 09:45:00|8029.47|8029.47|8033.88|8033.88|8033.88|8033.88|8027.21|8027.21|0
1620381000000|2021-05-07 09:50:00|8026.68|8026.68|8024.79|8024.79|8026.68|8026.68|8024.25|8024.25|0
1620381300000|2021-05-07 09:55:00|8022.99|8022.99|8030.34|8030.34|8030.34|8030.34|8022.99|8022.99|0
1620381600000|2021-05-07 10:00:00|8032.13|8032.13|8027.72|8027.72|8036.72|8036.72|8027.72|8027.72|0
1620381900000|2021-05-07 10:05:00|8028.18|8028.18|8023.63|8023.63|8028.18|8028.18|8023.63|8023.63|0
1620382200000|2021-05-07 10:10:00|8023.32|8023.32|8027.41|8027.41|8027.41|8027.41|8023.18|8023.18|0
1620382500000|2021-05-07 10:15:00|8031.01|8031.01|8031.04|8031.04|8031.5|8031.5|8027.41|8027.41|0
1620382800000|2021-05-07 10:20:00|8029.24|8029.24|8031.53|8031.53|8035.13|8035.13|8029.24|8029.24|0
1620383100000|2021-05-07 10:25:00|8031.36|8031.36|8039.46|8039.46|8039.46|8039.46|8031.36|8031.36|0
1620383400000|2021-05-07 10:30:00|8041.26|8041.26|8042.79|8042.79|8044.54|8044.54|8040.95|8040.95|0
1620383700000|2021-05-07 10:35:00|8044.59|8044.59|8053.89|8053.89|8053.89|8053.89|8044.59|8044.59|0
1620384000000|2021-05-07 10:40:00|8052.1|8052.1|8048.86|8048.86|8053.89|8053.89|8048.86|8048.86|0
1620384300000|2021-05-07 10:45:00|8045.26|8045.26|8047.37|8047.37|8047.37|8047.37|8041.66|8041.66|0
1620384600000|2021-05-07 10:50:00|8045.57|8045.57|8047.83|8047.83|8047.83|8047.83|8044.24|8044.24|0
1620384900000|2021-05-07 10:55:00|8046.03|8046.03|8039.51|8039.51|8046.03|8046.03|8037.26|8037.26|0
1620385200000|2021-05-07 11:00:00|8041.31|8041.31|8047.83|8047.83|8052.73|8052.73|8038.34|8038.34|0
1620385500000|2021-05-07 11:05:00|8049.63|8049.63|8046.03|8046.03|8049.63|8049.63|8045.72|8045.72|0
1620385800000|2021-05-07 11:10:00|8045.58|8045.58|8042.43|8042.43|8045.58|8045.58|8042.43|8042.43|0
1620386100000|2021-05-07 11:15:00|8042.74|8042.74|8050.57|8050.57|8053.54|8053.54|8042.74|8042.74|0
1620386400000|2021-05-07 11:20:00|8052.37|8052.37|8055.65|8055.65|8059.56|8059.56|8052.37|8052.37|0
1620386700000|2021-05-07 11:25:00|8057.45|8057.45|8049.27|8049.27|8057.45|8057.45|8049.27|8049.27|0
1620387000000|2021-05-07 11:30:00|8051.07|8051.07|8057.36|8057.36|8057.68|8057.68|8051.07|8051.07|0
1620387300000|2021-05-07 11:35:00|8057.05|8057.05|8074.18|8074.18|8074.18|8074.18|8057.05|8057.05|0
1620387600000|2021-05-07 11:40:00|8073.69|8073.69|8072.21|8072.21|8074.18|8074.18|8066.5|8066.5|0
1620387900000|2021-05-07 11:45:00|8075.8|8075.8|8063.22|8063.22|8082.01|8082.01|8063.22|8063.22|0
1620388200000|2021-05-07 11:50:00|8065.02|8065.02|8069.37|8069.37|8073.15|8073.15|8063.84|8063.84|0
1620388500000|2021-05-07 11:55:00|8069.6|8069.6|8073.69|8073.69|8075.49|8075.49|8067.8|8067.8|0
1620388800000|2021-05-07 12:00:00|8075.49|8075.49|8066.22|8066.22|8075.49|8075.49|8066.22|8066.22|0
1620389100000|2021-05-07 12:05:00|8065.76|8065.76|8074.08|8074.08|8074.08|8074.08|8065.76|8065.76|0
1620389400000|2021-05-07 12:10:00|8075.88|8075.88|8071.65|8071.65|8076.51|8076.51|8067.42|8067.42|0
1620389700000|2021-05-07 12:15:00|8071.19|8071.19|8067.24|8067.24|8071.33|8071.33|8067.24|8067.24|0
1620390000000|2021-05-07 12:20:00|8069.04|8069.04|8063.64|8063.64|8069.04|8069.04|8063.64|8063.64|0
1620390300000|2021-05-07 12:25:00|8069.04|8069.04|8070.84|8070.84|8072.64|8072.64|8067.24|8067.24|0
1620390600000|2021-05-07 12:30:00|8072.64|8072.64|8039.47|8039.47|8072.64|8072.64|8039.47|8039.47|0
1620390900000|2021-05-07 12:35:00|8039.69|8039.69|8052.61|8052.61|8063.41|8063.41|8036.59|8036.59|0
1620391200000|2021-05-07 12:40:00|8051.98|8051.98|8034.44|8034.44|8051.98|8051.98|8034.44|8034.44|0
1620391500000|2021-05-07 12:45:00|8032.64|8032.64|8039.48|8039.48|8039.48|8039.48|8032.64|8032.64|0
1620391800000|2021-05-07 12:50:00|8041.28|8041.28|8038.35|8038.35|8041.28|8041.28|8034.09|8034.09|0
1620392100000|2021-05-07 12:55:00|8041.95|8041.95|8037.86|8037.86|8043.75|8043.75|8037.86|8037.86|0
1620392400000|2021-05-07 13:00:00|8037.68|8037.68|8044.7|8044.7|8044.7|8044.7|8032.11|8032.11|0
1620392700000|2021-05-07 13:05:00|8046.5|8046.5|8042.59|8042.59|8046.82|8046.82|8040.79|8040.79|0
1620393000000|2021-05-07 13:10:00|8042.41|8042.41|8047.04|8047.04|8047.04|8047.04|8041.24|8041.24|0
1620393300000|2021-05-07 13:15:00|8046.73|8046.73|8039.54|8039.54|8047.39|8047.39|8037.74|8037.74|0
1620393600000|2021-05-07 13:20:00|8040.17|8040.17|8038.55|8038.55|8040.48|8040.48|8038.05|8038.05|0
1620393900000|2021-05-07 13:25:00|8038.37|8038.37|8029.96|8029.96|8041.97|8041.97|8029.96|8029.96|0
1620394200000|2021-05-07 13:30:00|8029.79|8029.79|8013.05|8013.05|8029.79|8029.79|8006|8006|0
1620394500000|2021-05-07 13:35:00|8016.64|8016.64|8040.88|8040.88|8040.88|8040.88|8014.84|8014.84|0
1620394800000|2021-05-07 13:40:00|8041.24|8041.24|8052.14|8052.14|8056.91|8056.91|8041.24|8041.24|0
1620395100000|2021-05-07 13:45:00|8048.85|8048.85|8058.02|8058.02|8061.45|8061.45|8048.85|8048.85|0
1620395400000|2021-05-07 13:50:00|8058.33|8058.33|8056.86|8056.86|8062.12|8062.12|8053.81|8053.81|0
1620395700000|2021-05-07 13:55:00|8055.06|8055.06|8049.21|8049.21|8055.06|8055.06|8042.47|8042.47|0
1620396000000|2021-05-07 14:00:00|8049.39|8049.39|8050.97|8050.97|8058.79|8058.79|8043.46|8043.46|0
1620396300000|2021-05-07 14:05:00|8047.37|8047.37|8050.7|8050.7|8050.7|8050.7|8042.06|8042.06|0
1620396600000|2021-05-07 14:10:00|8048.9|8048.9|8046.78|8046.78|8050.7|8050.7|8042.87|8042.87|0
1620396900000|2021-05-07 14:15:00|8046.47|8046.47|8036.98|8036.98|8050.53|8050.53|8035.19|8035.19|0
1620397200000|2021-05-07 14:20:00|8038.78|8038.78|8033.07|8033.07|8040.9|8040.9|8029.47|8029.47|0
1620397500000|2021-05-07 14:25:00|8033.43|8033.43|8040.13|8040.13|8043.59|8043.59|8033.43|8033.43|0
1620397800000|2021-05-07 14:30:00|8040.59|8040.59|8049.13|8049.13|8049.13|8049.13|8037.08|8037.08|0
1620398100000|2021-05-07 14:35:00|8047.33|8047.33|8044.59|8044.59|8049.13|8049.13|8041.62|8041.62|0
1620398400000|2021-05-07 14:40:00|8048.19|8048.19|8049.52|8049.52|8053.09|8053.09|8046.87|8046.87|0
1620398700000|2021-05-07 14:45:00|8049.84|8049.84|8050.84|8050.84|8051.37|8051.37|8043.04|8043.04|0
1620399000000|2021-05-07 14:50:00|8051.01|8051.01|8057.45|8057.45|8058.44|8058.44|8051.01|8051.01|0
1620399300000|2021-05-07 14:55:00|8059.25|8059.25|8066.39|8066.39|8067.29|8067.29|8059.25|8059.25|0
1620399600000|2021-05-07 15:00:00|8066.21|8066.21|8059.16|8059.16|8073.86|8073.86|8057.04|8057.04|0
1620399900000|2021-05-07 15:05:00|8059.65|8059.65|8054.61|8054.61|8062.43|8062.43|8052.14|8052.14|0
1620400200000|2021-05-07 15:10:00|8054.43|8054.43|8053.98|8053.98|8061.1|8061.1|8050.39|8050.39|0
1620400500000|2021-05-07 15:15:00|8055.78|8055.78|8058.89|8058.89|8062.13|8062.13|8055.78|8055.78|0
1620400800000|2021-05-07 15:20:00|8055.29|8055.29|8054.37|8054.37|8057.4|8057.4|8052.52|8052.52|0
1620401100000|2021-05-07 15:25:00|8052.57|8052.57|8066.32|8066.32|8078.07|8078.07|8052.25|8052.25|0
1620630900000|2021-05-10 07:15:00|8094.59|8094.59|8088.56|8088.56|8094.59|8094.59|8086.1|8086.1|0
1620631200000|2021-05-10 07:20:00|8088.24|8088.24|8085.27|8085.27|8088.87|8088.87|8081.68|8081.68|0
1620631500000|2021-05-10 07:25:00|8083.48|8083.48|8102.6|8102.6|8103.4|8103.4|8083.48|8083.48|0
1620631800000|2021-05-10 07:30:00|8102.37|8102.37|8099.78|8099.78|8106.32|8106.32|8099.78|8099.78|0
1620632100000|2021-05-10 07:35:00|8096.19|8096.19|8100.36|8100.36|8100.36|8100.36|8096.19|8096.19|0
1620632400000|2021-05-10 07:40:00|8100.99|8100.99|8102.97|8102.97|8104.9|8104.9|8100.99|8100.99|0
1620632700000|2021-05-10 07:45:00|8106.56|8106.56|8103.69|8103.69|8110.15|8110.15|8102.52|8102.52|0
1620633000000|2021-05-10 07:50:00|8104.31|8104.31|8106.11|8106.11|8109.71|8109.71|8100.72|8100.72|0
1620633300000|2021-05-10 07:55:00|8107.91|8107.91|8107.95|8107.95|8108.82|8108.82|8102.97|8102.97|0
1620633600000|2021-05-10 08:00:00|8106.15|8106.15|8112.4|8112.4|8116.18|8116.18|8106.15|8106.15|0
1620633900000|2021-05-10 08:05:00|8112.58|8112.58|8121.52|8121.52|8123.67|8123.67|8112.58|8112.58|0
1620634200000|2021-05-10 08:10:00|8119.72|8119.72|8116.47|8116.47|8123.34|8123.34|8116.47|8116.47|0
1620634500000|2021-05-10 08:15:00|8120.06|8120.06|8129.78|8129.78|8131.58|8131.58|8113.36|8113.36|0
1620634800000|2021-05-10 08:20:00|8130.23|8130.23|8141.2|8141.2|8143|8143|8125.01|8125.01|0
1620635100000|2021-05-10 08:25:00|8141.83|8141.83|8130.23|8130.23|8141.83|8141.83|8130.23|8130.23|0
1620635400000|2021-05-10 08:30:00|8129.78|8129.78|8113.99|8113.99|8130.01|8130.01|8108.59|8108.59|0
1620635700000|2021-05-10 08:35:00|8112.19|8112.19|8108.24|8108.24|8115.79|8115.79|8106.44|8106.44|0
1620636000000|2021-05-10 08:40:00|8105.94|8105.94|8095.47|8095.47|8105.94|8105.94|8095.47|8095.47|0
1620636300000|2021-05-10 08:45:00|8091.87|8091.87|8095.12|8095.12|8095.47|8095.47|8087.29|8087.29|0
1620636600000|2021-05-10 08:50:00|8087.92|8087.92|8087.43|8087.43|8087.92|8087.92|8083.83|8083.83|0
1620636900000|2021-05-10 08:55:00|8083.83|8083.83|8088.42|8088.42|8089.23|8089.23|8082.03|8082.03|0
1620637200000|2021-05-10 09:00:00|8086.62|8086.62|8086.13|8086.13|8086.62|8086.62|8086.13|8086.13|0
1620637500000|2021-05-10 09:05:00|8089.73|8089.73|8088.99|8088.99|8089.91|8089.91|8088.99|8088.99|0
1620637800000|2021-05-10 09:10:00|8079.99|8079.99|8081.17|8081.17|8081.52|8081.52|8079.99|8079.99|0
1620638100000|2021-05-10 09:15:00|8084.76|8084.76|8090.02|8090.02|8090.16|8090.16|8084.76|8084.76|0
1620638400000|2021-05-10 09:20:00|8089.12|8089.12|8089.12|8089.12|8089.29|8089.29|8089.12|8089.12|0
1620638700000|2021-05-10 09:25:00|8088.94|8088.94|8085.63|8085.63|8088.94|8088.94|8084.71|8084.71|0
1620639000000|2021-05-10 09:30:00|8083.83|8083.83|8082.49|8082.49|8084.75|8084.75|8082.49|8082.49|0
1620639300000|2021-05-10 09:35:00|8082.31|8082.31|8090.69|8090.69|8091.31|8091.31|8082.31|8082.31|0
1620639600000|2021-05-10 09:40:00|8094.28|8094.28|8094.28|8094.28|8096.08|8096.08|8094.28|8094.28|0
1620639900000|2021-05-10 09:45:00|8085.29|8085.29|8084.93|8084.93|8086.91|8086.91|8084.93|8084.93|0
1620640200000|2021-05-10 09:50:00|8084.62|8084.62|8089.57|8089.57|8090.83|8090.83|8084.62|8084.62|0
1620640500000|2021-05-10 09:55:00|8089.26|8089.26|8087.55|8087.55|8089.57|8089.57|8087.23|8087.23|0
1620640800000|2021-05-10 10:00:00|8087.09|8087.09|8096.31|8096.31|8096.31|8096.31|8086.87|8086.87|0
1620641100000|2021-05-10 10:05:00|8096.77|8096.77|8100.51|8100.51|8100.51|8100.51|8092.86|8092.86|0
1620641400000|2021-05-10 10:10:00|8100.96|8100.96|8099.47|8099.47|8102.39|8102.39|8099.47|8099.47|0
1620641700000|2021-05-10 10:15:00|8099.65|8099.65|8091.15|8091.15|8099.65|8099.65|8091.15|8091.15|0
1620642000000|2021-05-10 10:20:00|8090.97|8090.97|8083.37|8083.37|8090.97|8090.97|8083.28|8083.28|0
1620642300000|2021-05-10 10:25:00|8083.19|8083.19|8081.64|8081.64|8083.86|8083.86|8079.95|8079.95|0
1620642600000|2021-05-10 10:30:00|8081.46|8081.46|8081.6|8081.6|8081.6|8081.6|8081.29|8081.29|0
1620642900000|2021-05-10 10:35:00|8082.09|8082.09|8086.18|8086.18|8086.18|8086.18|8082.09|8082.09|0
1620643200000|2021-05-10 10:40:00|8084.38|8084.38|8091.62|8091.62|8091.62|8091.62|8084.38|8084.38|0
1620643500000|2021-05-10 10:45:00|8091.93|8091.93|8091.93|8091.93|8091.93|8091.93|8091.44|8091.44|0
1620643800000|2021-05-10 10:50:00|8088.33|8088.33|8088.33|8088.33|8088.33|8088.33|8088.33|8088.33|0
1620644100000|2021-05-10 10:55:00|8088.82|8088.82|8095.36|8095.36|8096.3|8096.3|8085.23|8085.23|0
1620644400000|2021-05-10 11:00:00|8088.16|8088.16|8086.68|8086.68|8090.5|8090.5|8086.36|8086.36|0
1620644700000|2021-05-10 11:05:00|8086.22|8086.22|8084.42|8084.42|8088.02|8088.02|8082.62|8082.62|0
1620645000000|2021-05-10 11:10:00|8082.62|8082.62|8084.23|8084.23|8084.91|8084.91|8082.62|8082.62|0
1620645300000|2021-05-10 11:15:00|8083.92|8083.92|8079.2|8079.2|8083.92|8083.92|8079.2|8079.2|0
1620645600000|2021-05-10 11:20:00|8082.8|8082.8|8084.14|8084.14|8086.39|8086.39|8082.34|8082.34|0
1620645900000|2021-05-10 11:25:00|8084.59|8084.59|8085.4|8085.4|8088.99|8088.99|8084.59|8084.59|0
1620646200000|2021-05-10 11:30:00|8086.38|8086.38|8085.57|8085.57|8088.03|8088.03|8085.57|8085.57|0
1620646500000|2021-05-10 11:35:00|8085.26|8085.26|8079.2|8079.2|8085.26|8085.26|8076.95|8076.95|0
1620646800000|2021-05-10 11:40:00|8079.66|8079.66|8082.26|8082.26|8082.26|8082.26|8079.66|8079.66|0
1620647100000|2021-05-10 11:45:00|8085.86|8085.86|8069.4|8069.4|8085.86|8085.86|8066.43|8066.43|0
1620647400000|2021-05-10 11:50:00|8065.81|8065.81|8070.49|8070.49|8070.49|8070.49|8065.81|8065.81|0
1620647700000|2021-05-10 11:55:00|8070.66|8070.66|8070.98|8070.98|8070.98|8070.98|8070.66|8070.66|0
1620648000000|2021-05-10 12:00:00|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|0
1620648300000|2021-05-10 12:05:00|8072.46|8072.46|8070.98|8070.98|8072.46|8072.46|8068.87|8068.87|0
1620648600000|2021-05-10 12:10:00|8074.58|8074.58|8076.51|8076.51|8076.51|8076.51|8074.58|8074.58|0
1620648900000|2021-05-10 12:15:00|8078.31|8078.31|8078.32|8078.32|8083.71|8083.71|8078.31|8078.31|0
1620649200000|2021-05-10 12:20:00|8074.72|8074.72|8067.03|8067.03|8074.72|8074.72|8066.72|8066.72|0
1620649500000|2021-05-10 12:25:00|8066.85|8066.85|8063.75|8063.75|8066.85|8066.85|8063.75|8063.75|0
1620649800000|2021-05-10 12:30:00|8063.57|8063.57|8068.29|8068.29|8069.77|8069.77|8062.57|8062.57|0
1620650100000|2021-05-10 12:35:00|8064.69|8064.69|8061.4|8061.4|8065|8065|8061.4|8061.4|0
1620650400000|2021-05-10 12:40:00|8061.09|8061.09|8060.27|8060.27|8061.09|8061.09|8058.66|8058.66|0
1620650700000|2021-05-10 12:45:00|8058.47|8058.47|8054.6|8054.6|8058.47|8058.47|8054.6|8054.6|0
1620651000000|2021-05-10 12:50:00|8049.21|8049.21|8045.93|8045.93|8051.82|8051.82|8045.93|8045.93|0
1620651300000|2021-05-10 12:55:00|8044.13|8044.13|8045.21|8045.21|8045.21|8045.21|8042.92|8042.92|0
1620651600000|2021-05-10 13:00:00|8044.75|8044.75|8047.56|8047.56|8050.83|8050.83|8043.41|8043.41|0
1620651900000|2021-05-10 13:05:00|8047.24|8047.24|8051.06|8051.06|8054.12|8054.12|8046.93|8046.93|0
1620652200000|2021-05-10 13:10:00|8050.6|8050.6|8047.18|8047.18|8050.6|8050.6|8046.46|8046.46|0
1620652500000|2021-05-10 13:15:00|8047.49|8047.49|8050.73|8050.73|8052.85|8052.85|8046.82|8046.82|0
1620652800000|2021-05-10 13:20:00|8051.05|8051.05|8050.56|8050.56|8051.05|8051.05|8050.56|8050.56|0
1620653100000|2021-05-10 13:25:00|8051.05|8051.05|8047.76|8047.76|8051.05|8051.05|8047.05|8047.05|0
1620653400000|2021-05-10 13:30:00|8049.56|8049.56|8041.93|8041.93|8054.96|8054.96|8041.93|8041.93|0
1620653700000|2021-05-10 13:35:00|8043.73|8043.73|8055.16|8055.16|8055.16|8055.16|8036.53|8036.53|0
1620654000000|2021-05-10 13:40:00|8055.48|8055.48|8055.12|8055.12|8055.48|8055.48|8046.97|8046.97|0
1620654300000|2021-05-10 13:45:00|8055.29|8055.29|8057.53|8057.53|8059.01|8059.01|8051.7|8051.7|0
1620654600000|2021-05-10 13:50:00|8057.35|8057.35|8064.18|8064.18|8064.18|8064.18|8053.21|8053.21|0
1620654900000|2021-05-10 13:55:00|8064.5|8064.5|8080.17|8080.17|8080.17|8080.17|8062.7|8062.7|0
1620655200000|2021-05-10 14:00:00|8078.37|8078.37|8078.74|8078.74|8080.72|8080.72|8075.01|8075.01|0
1620655500000|2021-05-10 14:05:00|8076.94|8076.94|8088.1|8088.1|8088.1|8088.1|8073.35|8073.35|0
1620655800000|2021-05-10 14:10:00|8086.3|8086.3|8079.95|8079.95|8088.1|8088.1|8077.31|8077.31|0
1620656100000|2021-05-10 14:15:00|8081.75|8081.75|8075.88|8075.88|8081.75|8081.75|8073.63|8073.63|0
1620656400000|2021-05-10 14:20:00|8076.2|8076.2|8073.9|8073.9|8082.41|8082.41|8072.6|8072.6|0
1620656700000|2021-05-10 14:25:00|8070.3|8070.3|8069.85|8069.85|8075.39|8075.39|8069.54|8069.54|0
1620657000000|2021-05-10 14:30:00|8068.05|8068.05|8067.28|8067.28|8073.45|8073.45|8064.31|8064.31|0
1620657300000|2021-05-10 14:35:00|8063.68|8063.68|8067.69|8067.69|8069.49|8069.49|8063.68|8063.68|0
1620657600000|2021-05-10 14:40:00|8069.49|8069.49|8069.85|8069.85|8073.08|8073.08|8066.11|8066.11|0
1620657900000|2021-05-10 14:45:00|8068.05|8068.05|8061.48|8061.48|8068.36|8068.36|8061.17|8061.17|0
1620658200000|2021-05-10 14:50:00|8063.28|8063.28|8060.9|8060.9|8063.28|8063.28|8059.1|8059.1|0
1620658500000|2021-05-10 14:55:00|8062.7|8062.7|8073.98|8073.98|8073.98|8073.98|8062.7|8062.7|0
1620658800000|2021-05-10 15:00:00|8074.16|8074.16|8071.98|8071.98|8074.16|8074.16|8070.1|8070.1|0
1620659100000|2021-05-10 15:05:00|8072.3|8072.3|8080.48|8080.48|8080.48|8080.48|8072.3|8072.3|0
1620659400000|2021-05-10 15:10:00|8080.02|8080.02|8079.58|8079.58|8084.52|8084.52|8072.33|8072.33|0
1620659700000|2021-05-10 15:15:00|8079.76|8079.76|8088.57|8088.57|8088.57|8088.57|8077.02|8077.02|0
1620660000000|2021-05-10 15:20:00|8088.34|8088.34|8084.73|8084.73|8093.74|8093.74|8084.09|8084.09|0
1620660300000|2021-05-10 15:25:00|8084.41|8084.41|8078.23|8078.23|8086.52|8086.52|8076.09|8076.09|0
1620630900000|2021-05-10 07:15:00|8094.59|8094.59|8088.56|8088.56|8094.59|8094.59|8086.1|8086.1|0
1620631200000|2021-05-10 07:20:00|8088.24|8088.24|8085.27|8085.27|8088.87|8088.87|8081.68|8081.68|0
1620631500000|2021-05-10 07:25:00|8083.48|8083.48|8102.6|8102.6|8103.4|8103.4|8083.48|8083.48|0
1620631800000|2021-05-10 07:30:00|8102.37|8102.37|8099.78|8099.78|8106.32|8106.32|8099.78|8099.78|0
1620632100000|2021-05-10 07:35:00|8096.19|8096.19|8100.36|8100.36|8100.36|8100.36|8096.19|8096.19|0
1620632400000|2021-05-10 07:40:00|8100.99|8100.99|8102.97|8102.97|8104.9|8104.9|8100.99|8100.99|0
1620632700000|2021-05-10 07:45:00|8106.56|8106.56|8103.69|8103.69|8110.15|8110.15|8102.52|8102.52|0
1620633000000|2021-05-10 07:50:00|8104.31|8104.31|8106.11|8106.11|8109.71|8109.71|8100.72|8100.72|0
1620633300000|2021-05-10 07:55:00|8107.91|8107.91|8107.95|8107.95|8108.82|8108.82|8102.97|8102.97|0
1620633600000|2021-05-10 08:00:00|8106.15|8106.15|8112.4|8112.4|8116.18|8116.18|8106.15|8106.15|0
1620633900000|2021-05-10 08:05:00|8112.58|8112.58|8121.52|8121.52|8123.67|8123.67|8112.58|8112.58|0
1620634200000|2021-05-10 08:10:00|8119.72|8119.72|8116.47|8116.47|8123.34|8123.34|8116.47|8116.47|0
1620634500000|2021-05-10 08:15:00|8120.06|8120.06|8129.78|8129.78|8131.58|8131.58|8113.36|8113.36|0
1620634800000|2021-05-10 08:20:00|8130.23|8130.23|8141.2|8141.2|8143|8143|8125.01|8125.01|0
1620635100000|2021-05-10 08:25:00|8141.83|8141.83|8130.23|8130.23|8141.83|8141.83|8130.23|8130.23|0
1620635400000|2021-05-10 08:30:00|8129.78|8129.78|8113.99|8113.99|8130.01|8130.01|8108.59|8108.59|0
1620635700000|2021-05-10 08:35:00|8112.19|8112.19|8108.24|8108.24|8115.79|8115.79|8106.44|8106.44|0
1620636000000|2021-05-10 08:40:00|8105.94|8105.94|8095.47|8095.47|8105.94|8105.94|8095.47|8095.47|0
1620636300000|2021-05-10 08:45:00|8091.87|8091.87|8095.12|8095.12|8095.47|8095.47|8087.29|8087.29|0
1620636600000|2021-05-10 08:50:00|8087.92|8087.92|8087.43|8087.43|8087.92|8087.92|8083.83|8083.83|0
1620636900000|2021-05-10 08:55:00|8083.83|8083.83|8088.42|8088.42|8089.23|8089.23|8082.03|8082.03|0
1620637200000|2021-05-10 09:00:00|8086.62|8086.62|8086.13|8086.13|8086.62|8086.62|8086.13|8086.13|0
1620637500000|2021-05-10 09:05:00|8089.73|8089.73|8088.99|8088.99|8089.91|8089.91|8088.99|8088.99|0
1620637800000|2021-05-10 09:10:00|8079.99|8079.99|8081.17|8081.17|8081.52|8081.52|8079.99|8079.99|0
1620638100000|2021-05-10 09:15:00|8084.76|8084.76|8090.02|8090.02|8090.16|8090.16|8084.76|8084.76|0
1620638400000|2021-05-10 09:20:00|8089.12|8089.12|8089.12|8089.12|8089.29|8089.29|8089.12|8089.12|0
1620638700000|2021-05-10 09:25:00|8088.94|8088.94|8085.63|8085.63|8088.94|8088.94|8084.71|8084.71|0
1620639000000|2021-05-10 09:30:00|8083.83|8083.83|8082.49|8082.49|8084.75|8084.75|8082.49|8082.49|0
1620639300000|2021-05-10 09:35:00|8082.31|8082.31|8090.69|8090.69|8091.31|8091.31|8082.31|8082.31|0
1620639600000|2021-05-10 09:40:00|8094.28|8094.28|8094.28|8094.28|8096.08|8096.08|8094.28|8094.28|0
1620639900000|2021-05-10 09:45:00|8085.29|8085.29|8084.93|8084.93|8086.91|8086.91|8084.93|8084.93|0
1620640200000|2021-05-10 09:50:00|8084.62|8084.62|8089.57|8089.57|8090.83|8090.83|8084.62|8084.62|0
1620640500000|2021-05-10 09:55:00|8089.26|8089.26|8087.55|8087.55|8089.57|8089.57|8087.23|8087.23|0
1620640800000|2021-05-10 10:00:00|8087.09|8087.09|8096.31|8096.31|8096.31|8096.31|8086.87|8086.87|0
1620641100000|2021-05-10 10:05:00|8096.77|8096.77|8100.51|8100.51|8100.51|8100.51|8092.86|8092.86|0
1620641400000|2021-05-10 10:10:00|8100.96|8100.96|8099.47|8099.47|8102.39|8102.39|8099.47|8099.47|0
1620641700000|2021-05-10 10:15:00|8099.65|8099.65|8091.15|8091.15|8099.65|8099.65|8091.15|8091.15|0
1620642000000|2021-05-10 10:20:00|8090.97|8090.97|8083.37|8083.37|8090.97|8090.97|8083.28|8083.28|0
1620642300000|2021-05-10 10:25:00|8083.19|8083.19|8081.64|8081.64|8083.86|8083.86|8079.95|8079.95|0
1620642600000|2021-05-10 10:30:00|8081.46|8081.46|8081.6|8081.6|8081.6|8081.6|8081.29|8081.29|0
1620642900000|2021-05-10 10:35:00|8082.09|8082.09|8086.18|8086.18|8086.18|8086.18|8082.09|8082.09|0
1620643200000|2021-05-10 10:40:00|8084.38|8084.38|8091.62|8091.62|8091.62|8091.62|8084.38|8084.38|0
1620643500000|2021-05-10 10:45:00|8091.93|8091.93|8091.93|8091.93|8091.93|8091.93|8091.44|8091.44|0
1620643800000|2021-05-10 10:50:00|8088.33|8088.33|8088.33|8088.33|8088.33|8088.33|8088.33|8088.33|0
1620644100000|2021-05-10 10:55:00|8088.82|8088.82|8095.36|8095.36|8096.3|8096.3|8085.23|8085.23|0
1620644400000|2021-05-10 11:00:00|8088.16|8088.16|8086.68|8086.68|8090.5|8090.5|8086.36|8086.36|0
1620644700000|2021-05-10 11:05:00|8086.22|8086.22|8084.42|8084.42|8088.02|8088.02|8082.62|8082.62|0
1620645000000|2021-05-10 11:10:00|8082.62|8082.62|8084.23|8084.23|8084.91|8084.91|8082.62|8082.62|0
1620645300000|2021-05-10 11:15:00|8083.92|8083.92|8079.2|8079.2|8083.92|8083.92|8079.2|8079.2|0
1620645600000|2021-05-10 11:20:00|8082.8|8082.8|8084.14|8084.14|8086.39|8086.39|8082.34|8082.34|0
1620645900000|2021-05-10 11:25:00|8084.59|8084.59|8085.4|8085.4|8088.99|8088.99|8084.59|8084.59|0
1620646200000|2021-05-10 11:30:00|8086.38|8086.38|8085.57|8085.57|8088.03|8088.03|8085.57|8085.57|0
1620646500000|2021-05-10 11:35:00|8085.26|8085.26|8079.2|8079.2|8085.26|8085.26|8076.95|8076.95|0
1620646800000|2021-05-10 11:40:00|8079.66|8079.66|8082.26|8082.26|8082.26|8082.26|8079.66|8079.66|0
1620647100000|2021-05-10 11:45:00|8085.86|8085.86|8069.4|8069.4|8085.86|8085.86|8066.43|8066.43|0
1620647400000|2021-05-10 11:50:00|8065.81|8065.81|8070.49|8070.49|8070.49|8070.49|8065.81|8065.81|0
1620647700000|2021-05-10 11:55:00|8070.66|8070.66|8070.98|8070.98|8070.98|8070.98|8070.66|8070.66|0
1620648000000|2021-05-10 12:00:00|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|8070.66|0
1620648300000|2021-05-10 12:05:00|8072.46|8072.46|8070.98|8070.98|8072.46|8072.46|8068.87|8068.87|0
1620648600000|2021-05-10 12:10:00|8074.58|8074.58|8076.51|8076.51|8076.51|8076.51|8074.58|8074.58|0
1620648900000|2021-05-10 12:15:00|8078.31|8078.31|8078.32|8078.32|8083.71|8083.71|8078.31|8078.31|0
1620649200000|2021-05-10 12:20:00|8074.72|8074.72|8067.03|8067.03|8074.72|8074.72|8066.72|8066.72|0
1620649500000|2021-05-10 12:25:00|8066.85|8066.85|8063.75|8063.75|8066.85|8066.85|8063.75|8063.75|0
1620649800000|2021-05-10 12:30:00|8063.57|8063.57|8068.29|8068.29|8069.77|8069.77|8062.57|8062.57|0
1620650100000|2021-05-10 12:35:00|8064.69|8064.69|8061.4|8061.4|8065|8065|8061.4|8061.4|0
1620650400000|2021-05-10 12:40:00|8061.09|8061.09|8060.27|8060.27|8061.09|8061.09|8058.66|8058.66|0
1620650700000|2021-05-10 12:45:00|8058.47|8058.47|8054.6|8054.6|8058.47|8058.47|8054.6|8054.6|0
1620651000000|2021-05-10 12:50:00|8049.21|8049.21|8045.93|8045.93|8051.82|8051.82|8045.93|8045.93|0
1620651300000|2021-05-10 12:55:00|8044.13|8044.13|8045.21|8045.21|8045.21|8045.21|8042.92|8042.92|0
1620651600000|2021-05-10 13:00:00|8044.75|8044.75|8047.56|8047.56|8050.83|8050.83|8043.41|8043.41|0
1620651900000|2021-05-10 13:05:00|8047.24|8047.24|8051.06|8051.06|8054.12|8054.12|8046.93|8046.93|0
1620652200000|2021-05-10 13:10:00|8050.6|8050.6|8047.18|8047.18|8050.6|8050.6|8046.46|8046.46|0
1620652500000|2021-05-10 13:15:00|8047.49|8047.49|8050.73|8050.73|8052.85|8052.85|8046.82|8046.82|0
1620652800000|2021-05-10 13:20:00|8051.05|8051.05|8050.56|8050.56|8051.05|8051.05|8050.56|8050.56|0
1620653100000|2021-05-10 13:25:00|8051.05|8051.05|8047.76|8047.76|8051.05|8051.05|8047.05|8047.05|0
1620653400000|2021-05-10 13:30:00|8049.56|8049.56|8041.93|8041.93|8054.96|8054.96|8041.93|8041.93|0
1620653700000|2021-05-10 13:35:00|8043.73|8043.73|8055.16|8055.16|8055.16|8055.16|8036.53|8036.53|0
1620654000000|2021-05-10 13:40:00|8055.48|8055.48|8055.12|8055.12|8055.48|8055.48|8046.97|8046.97|0
1620654300000|2021-05-10 13:45:00|8055.29|8055.29|8057.53|8057.53|8059.01|8059.01|8051.7|8051.7|0
1620654600000|2021-05-10 13:50:00|8057.35|8057.35|8064.18|8064.18|8064.18|8064.18|8053.21|8053.21|0
1620654900000|2021-05-10 13:55:00|8064.5|8064.5|8080.17|8080.17|8080.17|8080.17|8062.7|8062.7|0
1620655200000|2021-05-10 14:00:00|8078.37|8078.37|8078.74|8078.74|8080.72|8080.72|8075.01|8075.01|0
1620655500000|2021-05-10 14:05:00|8076.94|8076.94|8088.1|8088.1|8088.1|8088.1|8073.35|8073.35|0
1620655800000|2021-05-10 14:10:00|8086.3|8086.3|8079.95|8079.95|8088.1|8088.1|8077.31|8077.31|0
1620656100000|2021-05-10 14:15:00|8081.75|8081.75|8075.88|8075.88|8081.75|8081.75|8073.63|8073.63|0
1620656400000|2021-05-10 14:20:00|8076.2|8076.2|8073.9|8073.9|8082.41|8082.41|8072.6|8072.6|0
1620656700000|2021-05-10 14:25:00|8070.3|8070.3|8069.85|8069.85|8075.39|8075.39|8069.54|8069.54|0
1620657000000|2021-05-10 14:30:00|8068.05|8068.05|8067.28|8067.28|8073.45|8073.45|8064.31|8064.31|0
1620657300000|2021-05-10 14:35:00|8063.68|8063.68|8067.69|8067.69|8069.49|8069.49|8063.68|8063.68|0
1620657600000|2021-05-10 14:40:00|8069.49|8069.49|8069.85|8069.85|8073.08|8073.08|8066.11|8066.11|0
1620657900000|2021-05-10 14:45:00|8068.05|8068.05|8061.48|8061.48|8068.36|8068.36|8061.17|8061.17|0
1620658200000|2021-05-10 14:50:00|8063.28|8063.28|8060.9|8060.9|8063.28|8063.28|8059.1|8059.1|0
1620658500000|2021-05-10 14:55:00|8062.7|8062.7|8073.98|8073.98|8073.98|8073.98|8062.7|8062.7|0
1620658800000|2021-05-10 15:00:00|8074.16|8074.16|8071.98|8071.98|8074.16|8074.16|8070.1|8070.1|0
1620659100000|2021-05-10 15:05:00|8072.3|8072.3|8080.48|8080.48|8080.48|8080.48|8072.3|8072.3|0
1620659400000|2021-05-10 15:10:00|8080.02|8080.02|8079.58|8079.58|8084.52|8084.52|8072.33|8072.33|0
1620659700000|2021-05-10 15:15:00|8079.76|8079.76|8088.57|8088.57|8088.57|8088.57|8077.02|8077.02|0
1620660000000|2021-05-10 15:20:00|8088.34|8088.34|8084.73|8084.73|8093.74|8093.74|8084.09|8084.09|0
1620660300000|2021-05-10 15:25:00|8084.41|8084.41|8078.23|8078.23|8086.52|8086.52|8076.09|8076.09|0
1620717300000|2021-05-11 07:15:00|7919.13|7919.13|7921.67|7921.67|7931.49|7931.49|7909.04|7909.04|0
1620717600000|2021-05-11 07:20:00|7920.96|7920.96|7923.69|7923.69|7932.69|7932.69|7920.09|7920.09|0
1620717900000|2021-05-11 07:25:00|7921.89|7921.89|7914.43|7914.43|7921.89|7921.89|7909.03|7909.03|0
1620718200000|2021-05-11 07:30:00|7910.83|7910.83|7897.17|7897.17|7910.83|7910.83|7897.17|7897.17|0
1620718500000|2021-05-11 07:35:00|7896.71|7896.71|7905.22|7905.22|7905.22|7905.22|7894.91|7894.91|0
1620718800000|2021-05-11 07:40:00|7901.62|7901.62|7891.09|7891.09|7903.42|7903.42|7889.29|7889.29|0
1620719100000|2021-05-11 07:45:00|7889.29|7889.29|7883.01|7883.01|7894.69|7894.69|7881.21|7881.21|0
1620719400000|2021-05-11 07:50:00|7883.32|7883.32|7886.62|7886.62|7886.62|7886.62|7878.79|7878.79|0
1620719700000|2021-05-11 07:55:00|7886.79|7886.79|7895.92|7895.92|7895.92|7895.92|7885|7885|0
1620720000000|2021-05-11 08:00:00|7896.84|7896.84|7880.08|7880.08|7898.11|7898.11|7880.08|7880.08|0
1620720300000|2021-05-11 08:05:00|7879.62|7879.62|7891.54|7891.54|7891.54|7891.54|7871.8|7871.8|0
1620720600000|2021-05-11 08:10:00|7887.94|7887.94|7883.58|7883.58|7887.94|7887.94|7881.78|7881.78|0
1620720900000|2021-05-11 08:15:00|7881.78|7881.78|7883|7883|7885.83|7885.83|7877.8|7877.8|0
1620721200000|2021-05-11 08:20:00|7883.91|7883.91|7895.39|7895.39|7900.79|7900.79|7882.6|7882.6|0
1620721500000|2021-05-11 08:25:00|7890|7890|7900.42|7900.42|7900.7|7900.7|7888.2|7888.2|0
1620721800000|2021-05-11 08:30:00|7900.07|7900.07|7899.34|7899.34|7907.26|7907.26|7899.34|7899.34|0
1620722100000|2021-05-11 08:35:00|7899.79|7899.79|7908.64|7908.64|7912.24|7912.24|7899.79|7899.79|0
1620722400000|2021-05-11 08:40:00|7906.85|7906.85|7916.48|7916.48|7921.02|7921.02|7906.85|7906.85|0
1620722700000|2021-05-11 08:45:00|7914.68|7914.68|7916.02|7916.02|7917.36|7917.36|7911.96|7911.96|0
1620723000000|2021-05-11 08:50:00|7916.37|7916.37|7905.75|7905.75|7916.73|7916.73|7901.88|7901.88|0
1620723300000|2021-05-11 08:55:00|7905.4|7905.4|7902.19|7902.19|7910.48|7910.48|7902.19|7902.19|0
1620723600000|2021-05-11 09:00:00|7905.79|7905.79|7920.43|7920.43|7921.06|7921.06|7904.45|7904.45|0
1620723900000|2021-05-11 09:05:00|7924.03|7924.03|7929.74|7929.74|7929.74|7929.74|7920.74|7920.74|0
1620724200000|2021-05-11 09:10:00|7926.14|7926.14|7924.19|7924.19|7932.38|7932.38|7918.35|7918.35|0
1620724500000|2021-05-11 09:15:00|7927.79|7927.79|7932.6|7932.6|7935.34|7935.34|7925.99|7925.99|0
1620724800000|2021-05-11 09:20:00|7934.4|7934.4|7926.8|7926.8|7935.8|7935.8|7923.2|7923.2|0
1620725100000|2021-05-11 09:25:00|7925|7925|7920.43|7920.43|7926.26|7926.26|7920.43|7920.43|0
1620725400000|2021-05-11 09:30:00|7918.63|7918.63|7921.02|7921.02|7926.63|7926.63|7918.63|7918.63|0
1620725700000|2021-05-11 09:35:00|7921.48|7921.48|7917.88|7917.88|7923.28|7923.28|7917.88|7917.88|0
1620726000000|2021-05-11 09:40:00|7914.28|7914.28|7920.53|7920.53|7921.52|7921.52|7913.83|7913.83|0
1620726300000|2021-05-11 09:45:00|7920.71|7920.71|7915.49|7915.49|7920.89|7920.89|7915.49|7915.49|0
1620726600000|2021-05-11 09:50:00|7915|7915|7910.59|7910.59|7915|7915|7910.28|7910.28|0
1620726900000|2021-05-11 09:55:00|7912.39|7912.39|7914.19|7914.19|7914.19|7914.19|7912.39|7912.39|0
1620727200000|2021-05-11 10:00:00|7919.59|7919.59|7908.43|7908.43|7922.37|7922.37|7908.43|7908.43|0
1620727500000|2021-05-11 10:05:00|7906.63|7906.63|7898.94|7898.94|7906.63|7906.63|7898.94|7898.94|0
1620727800000|2021-05-11 10:10:00|7897.15|7897.15|7905.23|7905.23|7907.03|7907.03|7895.12|7895.12|0
1620728100000|2021-05-11 10:15:00|7908.82|7908.82|7912.7|7912.7|7912.7|7912.7|7905.23|7905.23|0
1620728400000|2021-05-11 10:20:00|7909.1|7909.1|7903.52|7903.52|7909.1|7909.1|7903.52|7903.52|0
1620728700000|2021-05-11 10:25:00|7898.13|7898.13|7893.37|7893.37|7898.76|7898.76|7891.57|7891.57|0
1620729000000|2021-05-11 10:30:00|7891.57|7891.57|7890.79|7890.79|7894.99|7894.99|7889.59|7889.59|0
1620729300000|2021-05-11 10:35:00|7890.48|7890.48|7892.95|7892.95|7892.95|7892.95|7890.43|7890.43|0
1620729600000|2021-05-11 10:40:00|7887.55|7887.55|7891.96|7891.96|7891.96|7891.96|7887.24|7887.24|0
1620729900000|2021-05-11 10:45:00|7897.36|7897.36|7890.39|7890.39|7897.36|7897.36|7890.17|7890.17|0
1620730200000|2021-05-11 10:50:00|7890.88|7890.88|7896.28|7896.28|7896.28|7896.28|7890.88|7890.88|0
1620730500000|2021-05-11 10:55:00|7898.08|7898.08|7906.36|7906.36|7910.14|7910.14|7895.79|7895.79|0
1620730800000|2021-05-11 11:00:00|7906.82|7906.82|7910.42|7910.42|7910.42|7910.42|7905.02|7905.02|0
1620731100000|2021-05-11 11:05:00|7909.88|7909.88|7908.35|7908.35|7910.37|7910.37|7904.75|7904.75|0
1620731400000|2021-05-11 11:10:00|7911.95|7911.95|7912.26|7912.26|7912.26|7912.26|7911.95|7911.95|0
1620731700000|2021-05-11 11:15:00|7910.46|7910.46|7908.21|7908.21|7910.46|7910.46|7904.61|7904.61|0
1620732000000|2021-05-11 11:20:00|7902.81|7902.81|7904.29|7904.29|7910.5|7910.5|7902.81|7902.81|0
1620732300000|2021-05-11 11:25:00|7900.69|7900.69|7904.38|7904.38|7904.56|7904.56|7900.16|7900.16|0
1620732600000|2021-05-11 11:30:00|7900.78|7900.78|7901.32|7901.32|7906.18|7906.18|7899.98|7899.98|0
1620732900000|2021-05-11 11:35:00|7900.33|7900.33|7904.07|7904.07|7905.51|7905.51|7899.8|7899.8|0
1620733200000|2021-05-11 11:40:00|7902.27|7902.27|7903.4|7903.4|7904.12|7904.12|7900.29|7900.29|0
1620733500000|2021-05-11 11:45:00|7905.2|7905.2|7905.69|7905.69|7909.29|7909.29|7905.2|7905.2|0
1620733800000|2021-05-11 11:50:00|7907.49|7907.49|7915|7915|7915|7915|7905.69|7905.69|0
1620734100000|2021-05-11 11:55:00|7914.37|7914.37|7911.06|7911.06|7918.43|7918.43|7905.84|7905.84|0
1620734400000|2021-05-11 12:00:00|7911.37|7911.37|7910.24|7910.24|7913.35|7913.35|7909.57|7909.57|0
1620734700000|2021-05-11 12:05:00|7910.69|7910.69|7905.81|7905.81|7913.36|7913.36|7904.36|7904.36|0
1620735000000|2021-05-11 12:10:00|7907.6|7907.6|7905.98|7905.98|7907.6|7907.6|7904.5|7904.5|0
1620735300000|2021-05-11 12:15:00|7904.18|7904.18|7895.51|7895.51|7906.12|7906.12|7895.51|7895.51|0
1620735600000|2021-05-11 12:20:00|7893.47|7893.47|7895.95|7895.95|7899.72|7899.72|7892.35|7892.35|0
1620735900000|2021-05-11 12:25:00|7894.15|7894.15|7896.26|7896.26|7898.24|7898.24|7892.84|7892.84|0
1620736200000|2021-05-11 12:30:00|7892.66|7892.66|7897.25|7897.25|7897.25|7897.25|7892.21|7892.21|0
1620736500000|2021-05-11 12:35:00|7893.65|7893.65|7908.36|7908.36|7908.36|7908.36|7893.48|7893.48|0
1620736800000|2021-05-11 12:40:00|7908.59|7908.59|7901.57|7901.57|7911.06|7911.06|7899.77|7899.77|0
1620737100000|2021-05-11 12:45:00|7903.37|7903.37|7905.66|7905.66|7906.97|7906.97|7901.57|7901.57|0
1620737400000|2021-05-11 12:50:00|7907.46|7907.46|7897.97|7897.97|7909.26|7909.26|7896.17|7896.17|0
1620737700000|2021-05-11 12:55:00|7896.17|7896.17|7890.41|7890.41|7896.17|7896.17|7890.41|7890.41|0
1620738000000|2021-05-11 13:00:00|7888.61|7888.61|7892.38|7892.38|7894.18|7894.18|7888.61|7888.61|0
1620738300000|2021-05-11 13:05:00|7890.59|7890.59|7894.79|7894.79|7896.09|7896.09|7885.19|7885.19|0
1620738600000|2021-05-11 13:10:00|7894.16|7894.16|7887.42|7887.42|7894.48|7894.48|7883.69|7883.69|0
1620738900000|2021-05-11 13:15:00|7887.59|7887.59|7892.54|7892.54|7894.34|7894.34|7884|7884|0
1620739200000|2021-05-11 13:20:00|7890.74|7890.74|7896.91|7896.91|7900.73|7900.73|7890.74|7890.74|0
1620739500000|2021-05-11 13:25:00|7896.42|7896.42|7908.83|7908.83|7909.99|7909.99|7896.42|7896.42|0
1620739800000|2021-05-11 13:30:00|7903.44|7903.44|7898.66|7898.66|7903.44|7903.44|7888.99|7888.99|0
1620740100000|2021-05-11 13:35:00|7896.86|7896.86|7905.53|7905.53|7909.13|7909.13|7896.86|7896.86|0
1620740400000|2021-05-11 13:40:00|7907.33|7907.33|7927.79|7927.79|7931.71|7931.71|7907.33|7907.33|0
1620740700000|2021-05-11 13:45:00|7926|7926|7931.39|7931.39|7935.48|7935.48|7926|7926|0
1620741000000|2021-05-11 13:50:00|7934.99|7934.99|7948.12|7948.12|7948.12|7948.12|7934.99|7934.99|0
1620741300000|2021-05-11 13:55:00|7947.62|7947.62|7950.77|7950.77|7952.39|7952.39|7942.23|7942.23|0
1620741600000|2021-05-11 14:00:00|7954.36|7954.36|7948.13|7948.13|7954.36|7954.36|7945.62|7945.62|0
1620741900000|2021-05-11 14:05:00|7944.54|7944.54|7928.16|7928.16|7944.54|7944.54|7926.85|7926.85|0
1620742200000|2021-05-11 14:10:00|7927.67|7927.67|7919.21|7919.21|7929.01|7929.01|7915.92|7915.92|0
1620742500000|2021-05-11 14:15:00|7917.41|7917.41|7909.27|7909.27|7921.01|7921.01|7905.14|7905.14|0
1620742800000|2021-05-11 14:20:00|7907.47|7907.47|7908.95|7908.95|7917.59|7917.59|7907.47|7907.47|0
1620743100000|2021-05-11 14:25:00|7907.15|7907.15|7892.77|7892.77|7911.07|7911.07|7892.77|7892.77|0
1620743400000|2021-05-11 14:30:00|7890.97|7890.97|7883.09|7883.09|7895.9|7895.9|7883.09|7883.09|0
1620743700000|2021-05-11 14:35:00|7879.49|7879.49|7872.94|7872.94|7880.8|7880.8|7871.32|7871.32|0
1620744000000|2021-05-11 14:40:00|7876.53|7876.53|7888.59|7888.59|7892.68|7892.68|7874.74|7874.74|0
1620744300000|2021-05-11 14:45:00|7886.79|7886.79|7882.11|7882.11|7886.79|7886.79|7880.31|7880.31|0
1620744600000|2021-05-11 14:50:00|7885.71|7885.71|7879.81|7879.81|7886.51|7886.51|7877.52|7877.52|0
1620744900000|2021-05-11 14:55:00|7878.01|7878.01|7876.39|7876.39|7883.9|7883.9|7867.39|7867.39|0
1620745200000|2021-05-11 15:00:00|7872.79|7872.79|7866.09|7866.09|7877.37|7877.37|7865.63|7865.63|0
1620745500000|2021-05-11 15:05:00|7865.63|7865.63|7869.72|7869.72|7875.26|7875.26|7860.69|7860.69|0
1620745800000|2021-05-11 15:10:00|7867.93|7867.93|7865.18|7865.18|7872.87|7872.87|7861.09|7861.09|0
1620746100000|2021-05-11 15:15:00|7865.67|7865.67|7862.44|7862.44|7867.47|7867.47|7855.82|7855.82|0
1620746400000|2021-05-11 15:20:00|7864.24|7864.24|7865.5|7865.5|7870.26|7870.26|7861.76|7861.76|0
1620746700000|2021-05-11 15:25:00|7867.3|7867.3|7870.04|7870.04|7872.87|7872.87|7861.59|7861.59|0
1620803700000|2021-05-12 07:15:00|7838.1|7838.1|7854.52|7854.52|7854.52|7854.52|7837.47|7837.47|0
1620804000000|2021-05-12 07:20:00|7854.87|7854.87|7865.84|7865.84|7867.64|7867.64|7854.87|7854.87|0
1620804300000|2021-05-12 07:25:00|7864.04|7864.04|7868.9|7868.9|7870.5|7870.5|7861.23|7861.23|0
1620804600000|2021-05-12 07:30:00|7868.28|7868.28|7877.73|7877.73|7880.65|7880.65|7867.96|7867.96|0
1620804900000|2021-05-12 07:35:00|7876.59|7876.59|7875.48|7875.48|7878.91|7878.91|7873.62|7873.62|0
1620805200000|2021-05-12 07:40:00|7875.7|7875.7|7880.26|7880.26|7881.71|7881.71|7874.44|7874.44|0
1620805500000|2021-05-12 07:45:00|7881.21|7881.21|7896.19|7896.19|7896.19|7896.19|7881.21|7881.21|0
1620805800000|2021-05-12 07:50:00|7896.54|7896.54|7902.92|7902.92|7918.44|7918.44|7896.54|7896.54|0
1620806100000|2021-05-12 07:55:00|7902.46|7902.46|7895.3|7895.3|7902.46|7902.46|7894.98|7894.98|0
1620806400000|2021-05-12 08:00:00|7897.1|7897.1|7886.75|7886.75|7899.07|7899.07|7886.21|7886.21|0
1620806700000|2021-05-12 08:05:00|7884.95|7884.95|7877.14|7877.14|7884.95|7884.95|7877.14|7877.14|0
1620807000000|2021-05-12 08:10:00|7877.6|7877.6|7870.96|7870.96|7879.22|7879.22|7870.22|7870.22|0
1620807300000|2021-05-12 08:15:00|7872.76|7872.76|7874.33|7874.33|7876.35|7876.35|7867.36|7867.36|0
1620807600000|2021-05-12 08:20:00|7877.93|7877.93|7872.17|7872.17|7877.93|7877.93|7872.17|7872.17|0
1620807900000|2021-05-12 08:25:00|7870.37|7870.37|7872.53|7872.53|7873.22|7873.22|7866.02|7866.02|0
1620808200000|2021-05-12 08:30:00|7870.74|7870.74|7867.43|7867.43|7870.74|7870.74|7863.64|7863.64|0
1620808500000|2021-05-12 08:35:00|7865.63|7865.63|7864.19|7864.19|7866.09|7866.09|7856.64|7856.64|0
1620808800000|2021-05-12 08:40:00|7865.99|7865.99|7857.13|7857.13|7871.97|7871.97|7855.51|7855.51|0
1620809100000|2021-05-12 08:45:00|7857.44|7857.44|7860.15|7860.15|7863.74|7863.74|7856.35|7856.35|0
1620809400000|2021-05-12 08:50:00|7859.61|7859.61|7864.93|7864.93|7864.93|7864.93|7859.61|7859.61|0
1620809700000|2021-05-12 08:55:00|7861.33|7861.33|7857.13|7857.13|7861.33|7861.33|7856.59|7856.59|0
1620810000000|2021-05-12 09:00:00|7856.64|7856.64|7856.82|7856.82|7858.61|7858.61|7856.64|7856.64|0
1620810300000|2021-05-12 09:05:00|7860.41|7860.41|7861.98|7861.98|7862.21|7862.21|7859.5|7859.5|0
1620810600000|2021-05-12 09:10:00|7861.53|7861.53|7862.33|7862.33|7862.33|7862.33|7858.42|7858.42|0
1620810900000|2021-05-12 09:15:00|7860.53|7860.53|7862.2|7862.2|7862.33|7862.33|7860.53|7860.53|0
1620811200000|2021-05-12 09:20:00|7862.69|7862.69|7859.09|7859.09|7862.69|7862.69|7855.5|7855.5|0
1620811500000|2021-05-12 09:25:00|7859.27|7859.27|7860.79|7860.79|7863.05|7863.05|7859.09|7859.09|0
1620811800000|2021-05-12 09:30:00|7860.57|7860.57|7852.19|7852.19|7862.04|7862.04|7852.19|7852.19|0
1620812100000|2021-05-12 09:35:00|7855.78|7855.78|7852.14|7852.14|7859.52|7859.52|7850.57|7850.57|0
1620812400000|2021-05-12 09:40:00|7853.94|7853.94|7845.57|7845.57|7853.94|7853.94|7843.77|7843.77|0
1620812700000|2021-05-12 09:45:00|7845.34|7845.34|7855.77|7855.77|7860.05|7860.05|7845.34|7845.34|0
1620813000000|2021-05-12 09:50:00|7855.46|7855.46|7846.46|7846.46|7855.46|7855.46|7841.06|7841.06|0
1620813300000|2021-05-12 09:55:00|7846.64|7846.64|7842.86|7842.86|7846.64|7846.64|7842.86|7842.86|0
1620813600000|2021-05-12 10:00:00|7846.46|7846.46|7850.49|7850.49|7850.49|7850.49|7839.93|7839.93|0
1620813900000|2021-05-12 10:05:00|7850.72|7850.72|7855.66|7855.66|7855.66|7855.66|7846.9|7846.9|0
1620814200000|2021-05-12 10:10:00|7850.27|7850.27|7855.33|7855.33|7855.33|7855.33|7844.53|7844.53|0
1620814500000|2021-05-12 10:15:00|7857.13|7857.13|7882.1|7882.1|7883.9|7883.9|7851.73|7851.73|0
1620814800000|2021-05-12 10:20:00|7880.3|7880.3|7884.08|7884.08|7891.1|7891.1|7873.11|7873.11|0
1620815100000|2021-05-12 10:25:00|7878.68|7878.68|7869.69|7869.69|7878.68|7878.68|7862.49|7862.49|0
1620815400000|2021-05-12 10:30:00|7873.29|7873.29|7885.88|7885.88|7885.88|7885.88|7873.29|7873.29|0
1620815700000|2021-05-12 10:35:00|7891.28|7891.28|7889.48|7889.48|7893.07|7893.07|7884.08|7884.08|0
1620816000000|2021-05-12 10:40:00|7887.68|7887.68|7877.39|7877.39|7887.68|7887.68|7877.39|7877.39|0
1620816300000|2021-05-12 10:45:00|7877.07|7877.07|7875.91|7875.91|7878.69|7878.69|7871.35|7871.35|0
1620816600000|2021-05-12 10:50:00|7872.32|7872.32|7854.77|7854.77|7872.32|7872.32|7850.64|7850.64|0
1620816900000|2021-05-12 10:55:00|7851.17|7851.17|7830.89|7830.89|7852.97|7852.97|7830.89|7830.89|0
1620817200000|2021-05-12 11:00:00|7829.09|7829.09|7835.38|7835.38|7839.88|7839.88|7829.09|7829.09|0
1620817500000|2021-05-12 11:05:00|7840.77|7840.77|7836.41|7836.41|7842.03|7842.03|7832.81|7832.81|0
1620817800000|2021-05-12 11:10:00|7840.01|7840.01|7835.69|7835.69|7841.8|7841.8|7833.43|7833.43|0
1620818100000|2021-05-12 11:15:00|7841.09|7841.09|7837.52|7837.52|7847.06|7847.06|7829.96|7829.96|0
1620818400000|2021-05-12 11:20:00|7835.72|7835.72|7836.03|7836.03|7842.24|7842.24|7835.04|7835.04|0
1620818700000|2021-05-12 11:25:00|7841.43|7841.43|7848.09|7848.09|7848.09|7848.09|7838.85|7838.85|0
1620819000000|2021-05-12 11:30:00|7847.41|7847.41|7853.08|7853.08|7854.88|7854.88|7847.41|7847.41|0
1620819300000|2021-05-12 11:35:00|7854.88|7854.88|7855.55|7855.55|7859.15|7859.15|7854.88|7854.88|0
1620819600000|2021-05-12 11:40:00|7855.1|7855.1|7851.26|7851.26|7855.78|7855.78|7851.26|7851.26|0
1620819900000|2021-05-12 11:45:00|7854.86|7854.86|7856.55|7856.55|7856.55|7856.55|7853.52|7853.52|0
1620820200000|2021-05-12 11:50:00|7856.32|7856.32|7849.12|7849.12|7856.32|7856.32|7845.53|7845.53|0
1620820500000|2021-05-12 11:55:00|7852.72|7852.72|7845.53|7845.53|7852.9|7852.9|7845.53|7845.53|0
1620820800000|2021-05-12 12:00:00|7845.7|7845.7|7852.9|7852.9|7854.88|7854.88|7845.7|7845.7|0
1620821100000|2021-05-12 12:05:00|7851.1|7851.1|7852.9|7852.9|7858.3|7858.3|7849.3|7849.3|0
1620821400000|2021-05-12 12:10:00|7851.1|7851.1|7851.54|7851.54|7851.54|7851.54|7847.5|7847.5|0
1620821700000|2021-05-12 12:15:00|7853.34|7853.34|7837.14|7837.14|7853.34|7853.34|7837.14|7837.14|0
1620822000000|2021-05-12 12:20:00|7836.97|7836.97|7842.77|7842.77|7846.19|7846.19|7836.97|7836.97|0
1620822300000|2021-05-12 12:25:00|7844.57|7844.57|7848.43|7848.43|7849.07|7849.07|7844.57|7844.57|0
1620822600000|2021-05-12 12:30:00|7846.63|7846.63|7822.27|7822.27|7846.63|7846.63|7780.16|7780.16|0
1620822900000|2021-05-12 12:35:00|7823.25|7823.25|7840.38|7840.38|7840.7|7840.7|7822.76|7822.76|0
1620823200000|2021-05-12 12:40:00|7842.18|7842.18|7858.88|7858.88|7858.88|7858.88|7842.18|7842.18|0
1620823500000|2021-05-12 12:45:00|7853.48|7853.48|7843.15|7843.15|7854.87|7854.87|7843.15|7843.15|0
1620823800000|2021-05-12 12:50:00|7844.95|7844.95|7851.43|7851.43|7853.76|7853.76|7844.95|7844.95|0
1620824100000|2021-05-12 12:55:00|7851.74|7851.74|7854.13|7854.13|7854.13|7854.13|7844.55|7844.55|0
1620824400000|2021-05-12 13:00:00|7855.93|7855.93|7854.08|7854.08|7859.84|7859.84|7850.31|7850.31|0
1620824700000|2021-05-12 13:05:00|7855.88|7855.88|7853.27|7853.27|7855.88|7855.88|7852.77|7852.77|0
1620825000000|2021-05-12 13:10:00|7860.46|7860.46|7866.12|7866.12|7874.04|7874.04|7860.46|7860.46|0
1620825300000|2021-05-12 13:15:00|7865.77|7865.77|7862.17|7862.17|7865.77|7865.77|7856.77|7856.77|0
1620825600000|2021-05-12 13:20:00|7856.77|7856.77|7857.32|7857.32|7862.89|7862.89|7855.52|7855.52|0
1620825900000|2021-05-12 13:25:00|7856.4|7856.4|7868.99|7868.99|7868.99|7868.99|7856.4|7856.4|0
1620826200000|2021-05-12 13:30:00|7872.59|7872.59|7884.86|7884.86|7888.46|7888.46|7870.79|7870.79|0
1620826500000|2021-05-12 13:35:00|7884.64|7884.64|7884.61|7884.61|7898.78|7898.78|7882.82|7882.82|0
1620826800000|2021-05-12 13:40:00|7884.39|7884.39|7883.9|7883.9|7884.39|7884.39|7878.32|7878.32|0
1620827100000|2021-05-12 13:45:00|7884.21|7884.21|7876.47|7876.47|7885.69|7885.69|7876.47|7876.47|0
1620827400000|2021-05-12 13:50:00|7874.67|7874.67|7871.15|7871.15|7881.1|7881.1|7871.15|7871.15|0
1620827700000|2021-05-12 13:55:00|7870.93|7870.93|7865.92|7865.92|7873.04|7873.04|7863.01|7863.01|0
1620828000000|2021-05-12 14:00:00|7869.52|7869.52|7864.39|7864.39|7869.52|7869.52|7860.35|7860.35|0
1620828300000|2021-05-12 14:05:00|7866.19|7866.19|7871.99|7871.99|7873.78|7873.78|7866.19|7866.19|0
1620828600000|2021-05-12 14:10:00|7871.76|7871.76|7865.64|7865.64|7871.76|7871.76|7862.76|7862.76|0
1620828900000|2021-05-12 14:15:00|7867.44|7867.44|7876.12|7876.12|7878.55|7878.55|7867.44|7867.44|0
1620829200000|2021-05-12 14:20:00|7877.92|7877.92|7881.06|7881.06|7891.18|7891.18|7877.92|7877.92|0
1620829500000|2021-05-12 14:25:00|7880.57|7880.57|7878.68|7878.68|7887.68|7887.68|7878.68|7878.68|0
1620829800000|2021-05-12 14:30:00|7879.13|7879.13|7879.78|7879.78|7888.58|7888.58|7877.66|7877.66|0
1620830100000|2021-05-12 14:35:00|7885.17|7885.17|7887.82|7887.82|7890.57|7890.57|7885|7885|0
1620830400000|2021-05-12 14:40:00|7889.62|7889.62|7881.62|7881.62|7889.62|7889.62|7881.62|7881.62|0
1620830700000|2021-05-12 14:45:00|7879.82|7879.82|7887.33|7887.33|7890.93|7890.93|7876.22|7876.22|0
1620831000000|2021-05-12 14:50:00|7885.53|7885.53|7877.71|7877.71|7887.87|7887.87|7877.71|7877.71|0
1620831300000|2021-05-12 14:55:00|7878.16|7878.16|7886.7|7886.7|7886.7|7886.7|7874.11|7874.11|0
1620831600000|2021-05-12 15:00:00|7883.1|7883.1|7889|7889|7889.18|7889.18|7881.3|7881.3|0
1620831900000|2021-05-12 15:05:00|7888.83|7888.83|7885.65|7885.65|7890.8|7890.8|7880.2|7880.2|0
1620832200000|2021-05-12 15:10:00|7885.29|7885.29|7881.56|7881.56|7885.29|7885.29|7877.78|7877.78|0
1620832500000|2021-05-12 15:15:00|7879.76|7879.76|7878.81|7878.81|7883.36|7883.36|7875.98|7875.98|0
1620832800000|2021-05-12 15:20:00|7879.04|7879.04|7870.94|7870.94|7879.04|7879.04|7870.94|7870.94|0
1620833100000|2021-05-12 15:25:00|7869.14|7869.14|7874.86|7874.86|7875.49|7875.49|7865.72|7865.72|0
1620890100000|2021-05-13 07:15:00|7786.53|7786.53|7772.08|7772.08|7786.53|7786.53|7759.98|7759.98|0
1620890400000|2021-05-13 07:20:00|7766.68|7766.68|7762.63|7762.63|7779.77|7779.77|7762.63|7762.63|0
1620890700000|2021-05-13 07:25:00|7761.72|7761.72|7739.99|7739.99|7761.72|7761.72|7739.99|7739.99|0
1620891000000|2021-05-13 07:30:00|7741.56|7741.56|7742.09|7742.09|7743.89|7743.89|7725.37|7725.37|0
1620891300000|2021-05-13 07:35:00|7740.29|7740.29|7721.19|7721.19|7745.69|7745.69|7721.19|7721.19|0
1620891600000|2021-05-13 07:40:00|7722.17|7722.17|7713.31|7713.31|7723.97|7723.97|7713.31|7713.31|0
1620891900000|2021-05-13 07:45:00|7707.92|7707.92|7706.82|7706.82|7716.91|7716.91|7703.68|7703.68|0
1620892200000|2021-05-13 07:50:00|7706.36|7706.36|7701.92|7701.92|7706.36|7706.36|7692.93|7692.93|0
1620892500000|2021-05-13 07:55:00|7702.1|7702.1|7700.02|7700.02|7705.73|7705.73|7699.17|7699.17|0
1620892800000|2021-05-13 08:00:00|7699.84|7699.84|7687.86|7687.86|7699.84|7699.84|7672.93|7672.93|0
1620893100000|2021-05-13 08:05:00|7686.06|7686.06|7684.48|7684.48|7694.34|7694.34|7682.69|7682.69|0
1620893400000|2021-05-13 08:10:00|7682.69|7682.69|7673.15|7673.15|7682.69|7682.69|7671.35|7671.35|0
1620893700000|2021-05-13 08:15:00|7674.95|7674.95|7680.04|7680.04|7685.44|7685.44|7674.95|7674.95|0
1620894000000|2021-05-13 08:20:00|7685.44|7685.44|7699.07|7699.07|7699.07|7699.07|7683.64|7683.64|0
1620894300000|2021-05-13 08:25:00|7697.27|7697.27|7680.69|7680.69|7698.08|7698.08|7680.69|7680.69|0
1620894600000|2021-05-13 08:30:00|7678.89|7678.89|7668.53|7668.53|7678.89|7678.89|7665.39|7665.39|0
1620894900000|2021-05-13 08:35:00|7666.73|7666.73|7667.41|7667.41|7667.41|7667.41|7662.96|7662.96|0
1620895200000|2021-05-13 08:40:00|7667.24|7667.24|7663.64|7663.64|7669.03|7669.03|7661.84|7661.84|0
1620895500000|2021-05-13 08:45:00|7665.44|7665.44|7665.44|7665.44|7665.44|7665.44|7665.44|7665.44|0
1620896700000|2021-05-13 09:05:00|7661.84|7661.84|7661.31|7661.31|7661.84|7661.84|7661.31|7661.31|0
1620897000000|2021-05-13 09:10:00|7663.11|7663.11|7663.11|7663.11|7663.11|7663.11|7663.11|7663.11|0
1620897300000|2021-05-13 09:15:00|7666.7|7666.7|7661.31|7661.31|7666.7|7666.7|7661.31|7661.31|0
1620897600000|2021-05-13 09:20:00|7660.99|7660.99|7660.99|7660.99|7660.99|7660.99|7660.99|7660.99|0
1620897900000|2021-05-13 09:25:00|7661.22|7661.22|7661.67|7661.67|7661.67|7661.67|7661.22|7661.22|0
1620898500000|2021-05-13 09:35:00|7661.5|7661.5|7662.44|7662.44|7662.44|7662.44|7661.5|7661.5|0
1620898800000|2021-05-13 09:40:00|7657.04|7657.04|7657.04|7657.04|7657.04|7657.04|7657.04|7657.04|0
1620899100000|2021-05-13 09:45:00|7651.65|7651.65|7651.65|7651.65|7651.65|7651.65|7651.65|7651.65|0
1620899400000|2021-05-13 09:50:00|7651.82|7651.82|7657.22|7657.22|7657.22|7657.22|7651.82|7651.82|0
1620899700000|2021-05-13 09:55:00|7657.4|7657.4|7657.22|7657.22|7657.57|7657.57|7657.22|7657.22|0
1620900000000|2021-05-13 10:00:00|7660.82|7660.82|7659.02|7659.02|7660.82|7660.82|7659.02|7659.02|0
1620900300000|2021-05-13 10:05:00|7657.22|7657.22|7657.22|7657.22|7657.22|7657.22|7657.22|7657.22|0
1620900900000|2021-05-13 10:15:00|7662.62|7662.62|7660.82|7660.82|7664.42|7664.42|7660.82|7660.82|0
1620901500000|2021-05-13 10:25:00|7661.31|7661.31|7663.6|7663.6|7663.6|7663.6|7661.31|7661.31|0
1620901800000|2021-05-13 10:30:00|7664.13|7664.13|7671.79|7671.79|7671.79|7671.79|7664.13|7664.13|0
1620902100000|2021-05-13 10:35:00|7672.02|7672.02|7672.02|7672.02|7672.02|7672.02|7672.02|7672.02|0
1620903000000|2021-05-13 10:50:00|7672.51|7672.51|7674.31|7674.31|7674.31|7674.31|7672.51|7672.51|0
1620903300000|2021-05-13 10:55:00|7676.11|7676.11|7676.11|7676.11|7676.11|7676.11|7676.11|7676.11|0
1620903900000|2021-05-13 11:05:00|7703.29|7703.29|7703.29|7703.29|7703.29|7703.29|7703.29|7703.29|0
1620904200000|2021-05-13 11:10:00|7690.7|7690.7|7690.7|7690.7|7690.7|7690.7|7690.7|7690.7|0
1620904800000|2021-05-13 11:20:00|7688.9|7688.9|7685.3|7685.3|7688.9|7688.9|7685.3|7685.3|0
1620905100000|2021-05-13 11:25:00|7681.7|7681.7|7685.3|7685.3|7685.3|7685.3|7681.7|7681.7|0
1620905400000|2021-05-13 11:30:00|7713.48|7713.48|7719.04|7719.04|7719.04|7719.04|7713.48|7713.48|0
1620905700000|2021-05-13 11:35:00|7715.44|7715.44|7711.53|7711.53|7717.24|7717.24|7711.53|7711.53|0
1620906000000|2021-05-13 11:40:00|7715.12|7715.12|7719.17|7719.17|7719.63|7719.63|7715.12|7715.12|0
1620906300000|2021-05-13 11:45:00|7724.57|7724.57|7725.2|7725.2|7726.37|7726.37|7724.57|7724.57|0
1620906600000|2021-05-13 11:50:00|7724.88|7724.88|7725.66|7725.66|7725.66|7725.66|7724.57|7724.57|0
1620906900000|2021-05-13 11:55:00|7725.97|7725.97|7728.76|7728.76|7732.36|7732.36|7725.97|7725.97|0
1620907200000|2021-05-13 12:00:00|7728.27|7728.27|7727.19|7727.19|7733.76|7733.76|7725.27|7725.27|0
1620907500000|2021-05-13 12:05:00|7726.88|7726.88|7743.34|7743.34|7743.34|7743.34|7726.57|7726.57|0
1620907800000|2021-05-13 12:10:00|7743.51|7743.51|7740.95|7740.95|7744.55|7744.55|7740.77|7740.77|0
1620908100000|2021-05-13 12:15:00|7744.55|7744.55|7740.95|7740.95|7744.55|7744.55|7739.15|7739.15|0
1620908400000|2021-05-13 12:20:00|7739.15|7739.15|7755.57|7755.57|7755.57|7755.57|7739.15|7739.15|0
1620908700000|2021-05-13 12:25:00|7746.57|7746.57|7746.57|7746.57|7746.57|7746.57|7746.57|7746.57|0
1620909000000|2021-05-13 12:30:00|7744.77|7744.77|7746.85|7746.85|7758.31|7758.31|7742.17|7742.17|0
1620909300000|2021-05-13 12:35:00|7754.05|7754.05|7754.67|7754.67|7754.67|7754.67|7752.25|7752.25|0
1620909600000|2021-05-13 12:40:00|7754.05|7754.05|7755.53|7755.53|7759.13|7759.13|7753.73|7753.73|0
1620909900000|2021-05-13 12:45:00|7755.84|7755.84|7757.96|7757.96|7759.76|7759.76|7755.84|7755.84|0
1620910200000|2021-05-13 12:50:00|7757.43|7757.43|7754.4|7754.4|7766.11|7766.11|7754.4|7754.4|0
1620910500000|2021-05-13 12:55:00|7752.6|7752.6|7751.98|7751.98|7752.6|7752.6|7751.98|7751.98|0
1620910800000|2021-05-13 13:00:00|7753.23|7753.23|7756.83|7756.83|7762.23|7762.23|7753.23|7753.23|0
1620911100000|2021-05-13 13:05:00|7757.01|7757.01|7759.98|7759.98|7760.61|7760.61|7757.01|7757.01|0
1620911400000|2021-05-13 13:10:00|7761.78|7761.78|7764.12|7764.12|7764.12|7764.12|7761.15|7761.15|0
1620911700000|2021-05-13 13:15:00|7765.92|7765.92|7756.17|7756.17|7765.92|7765.92|7755.94|7755.94|0
1620912000000|2021-05-13 13:20:00|7757.97|7757.97|7764.76|7764.76|7764.76|7764.76|7757.97|7757.97|0
1620912300000|2021-05-13 13:25:00|7770.16|7770.16|7773.12|7773.12|7774.92|7774.92|7769.52|7769.52|0
1620912600000|2021-05-13 13:30:00|7771.32|7771.32|7787.03|7787.03|7787.03|7787.03|7767.9|7767.9|0
1620912900000|2021-05-13 13:35:00|7787.25|7787.25|7790.72|7790.72|7792.65|7792.65|7782.57|7782.57|0
1620913200000|2021-05-13 13:40:00|7794.31|7794.31|7790.08|7790.08|7800.34|7800.34|7790.08|7790.08|0
1620913500000|2021-05-13 13:45:00|7793.68|7793.68|7804.7|7804.7|7813.92|7813.92|7793.68|7793.68|0
1620913800000|2021-05-13 13:50:00|7810.09|7810.09|7820.07|7820.07|7823.67|7823.67|7810.09|7810.09|0
1620914100000|2021-05-13 13:55:00|7820.39|7820.39|7808.82|7808.82|7824.84|7824.84|7808.82|7808.82|0
1620914400000|2021-05-13 14:00:00|7812.42|7812.42|7815.98|7815.98|7819.58|7819.58|7811.12|7811.12|0
1620914700000|2021-05-13 14:05:00|7821.38|7821.38|7807.41|7807.41|7823.63|7823.63|7806.95|7806.95|0
1620915000000|2021-05-13 14:10:00|7803.81|7803.81|7809.21|7809.21|7812.63|7812.63|7803.81|7803.81|0
1620915300000|2021-05-13 14:15:00|7809.56|7809.56|7810.14|7810.14|7816.99|7816.99|7809.48|7809.48|0
1620915600000|2021-05-13 14:20:00|7808.34|7808.34|7826.33|7826.33|7826.64|7826.64|7807.4|7807.4|0
1620915900000|2021-05-13 14:25:00|7822.73|7822.73|7821.44|7821.44|7823.24|7823.24|7812.13|7812.13|0
1620916200000|2021-05-13 14:30:00|7821.66|7821.66|7818.83|7818.83|7822.66|7822.66|7818.83|7818.83|0
1620916500000|2021-05-13 14:35:00|7820.63|7820.63|7821.89|7821.89|7826.83|7826.83|7820.63|7820.63|0
1620916800000|2021-05-13 14:40:00|7823.69|7823.69|7824.46|7824.46|7827.83|7827.83|7822.66|7822.66|0
1620917100000|2021-05-13 14:45:00|7822.66|7822.66|7821.44|7821.44|7827.52|7827.52|7821.44|7821.44|0
1620917400000|2021-05-13 14:50:00|7823.24|7823.24|7829.37|7829.37|7830|7830|7819.64|7819.64|0
1620917700000|2021-05-13 14:55:00|7829.55|7829.55|7834.55|7834.55|7839.67|7839.67|7829.55|7829.55|0
1620918000000|2021-05-13 15:00:00|7830.95|7830.95|7829.74|7829.74|7832.97|7832.97|7829.15|7829.15|0
1620918300000|2021-05-13 15:05:00|7831.54|7831.54|7828.75|7828.75|7833.65|7833.65|7828.26|7828.26|0
1620918600000|2021-05-13 15:10:00|7830.55|7830.55|7826.2|7826.2|7830.55|7830.55|7822.72|7822.72|0
1620918900000|2021-05-13 15:15:00|7825.75|7825.75|7850.58|7850.58|7850.58|7850.58|7825.75|7825.75|0
1620919200000|2021-05-13 15:20:00|7852.38|7852.38|7854.81|7854.81|7861.14|7861.14|7850.35|7850.35|0
1620919500000|2021-05-13 15:25:00|7851.21|7851.21|7834.09|7834.09|7851.21|7851.21|7834.09|7834.09|0
1620976500000|2021-05-14 07:15:00|7932.28|7932.28|7926.3|7926.3|7935.7|7935.7|7921.31|7921.31|0
1620976800000|2021-05-14 07:20:00|7928.1|7928.1|7911.41|7911.41|7933.99|7933.99|7911.41|7911.41|0
1620977100000|2021-05-14 07:25:00|7911.1|7911.1|7917.79|7917.79|7920.04|7920.04|7901.88|7901.88|0
1620977400000|2021-05-14 07:30:00|7918.41|7918.41|7917.79|7917.79|7921.38|7921.38|7911.22|7911.22|0
1620977700000|2021-05-14 07:35:00|7914.19|7914.19|7920.53|7920.53|7920.53|7920.53|7914.19|7914.19|0
1620978000000|2021-05-14 07:40:00|7925.92|7925.92|7923.92|7923.92|7927.72|7927.72|7922.12|7922.12|0
1620978300000|2021-05-14 07:45:00|7925.72|7925.72|7922.47|7922.47|7926.43|7926.43|7920.05|7920.05|0
1620978600000|2021-05-14 07:50:00|7921.84|7921.84|7914.69|7914.69|7921.84|7921.84|7912.85|7912.85|0
1620978900000|2021-05-14 07:55:00|7918.29|7918.29|7918.29|7918.29|7921.57|7921.57|7917.97|7917.97|0
1620979200000|2021-05-14 08:00:00|7921.89|7921.89|7942.52|7942.52|7942.52|7942.52|7921.89|7921.89|0
1620979500000|2021-05-14 08:05:00|7943.46|7943.46|7931.41|7931.41|7943.46|7943.46|7931.41|7931.41|0
1620979800000|2021-05-14 08:10:00|7931.23|7931.23|7931.14|7931.14|7937.62|7937.62|7929.34|7929.34|0
1620980100000|2021-05-14 08:15:00|7934.74|7934.74|7943.73|7943.73|7943.73|7943.73|7934.74|7934.74|0
1620980400000|2021-05-14 08:20:00|7941.93|7941.93|7932.5|7932.5|7941.93|7941.93|7932.5|7932.5|0
1620980700000|2021-05-14 08:25:00|7930.7|7930.7|7932.18|7932.18|7932.5|7932.5|7928.59|7928.59|0
1620981000000|2021-05-14 08:30:00|7928.59|7928.59|7933.85|7933.85|7935.96|7935.96|7928.59|7928.59|0
1620981300000|2021-05-14 08:35:00|7937.44|7937.44|7943.47|7943.47|7943.47|7943.47|7937.44|7937.44|0
1620981600000|2021-05-14 08:40:00|7942.84|7942.84|7942.71|7942.71|7945.18|7945.18|7942.12|7942.12|0
1620981900000|2021-05-14 08:45:00|7941.35|7941.35|7947.15|7947.15|7947.15|7947.15|7941.35|7941.35|0
1620982200000|2021-05-14 08:50:00|7948.95|7948.95|7956.6|7956.6|7957.72|7957.72|7945.12|7945.12|0
1620982500000|2021-05-14 08:55:00|7958.4|7958.4|7957.86|7957.86|7960.02|7960.02|7954.62|7954.62|0
1620982800000|2021-05-14 09:00:00|7956.07|7956.07|7961.46|7961.46|7961.46|7961.46|7952.47|7952.47|0
1620983100000|2021-05-14 09:05:00|7959.66|7959.66|7959.35|7959.35|7961.15|7961.15|7959.35|7959.35|0
1620983400000|2021-05-14 09:10:00|7961.15|7961.15|7958.86|7958.86|7964.75|7964.75|7958.86|7958.86|0
1620983700000|2021-05-14 09:15:00|7958.37|7958.37|7963.28|7963.28|7964.85|7964.85|7958.37|7958.37|0
1620984000000|2021-05-14 09:20:00|7965.08|7965.08|7965.08|7965.08|7967.86|7967.86|7965.08|7965.08|0
1620984300000|2021-05-14 09:25:00|7959.68|7959.68|7957.39|7957.39|7960.99|7960.99|7957.39|7957.39|0
1620984600000|2021-05-14 09:30:00|7959.19|7959.19|7955.28|7955.28|7959.5|7959.5|7953.44|7953.44|0
1620984900000|2021-05-14 09:35:00|7953.48|7953.48|7955.14|7955.14|7955.14|7955.14|7951.36|7951.36|0
1620985200000|2021-05-14 09:40:00|7956.94|7956.94|7965.71|7965.71|7966.63|7966.63|7956.94|7956.94|0
1620985500000|2021-05-14 09:45:00|7967.51|7967.51|7960.31|7960.31|7967.51|7967.51|7958.51|7958.51|0
1620985800000|2021-05-14 09:50:00|7958.51|7958.51|7954.74|7954.74|7958.51|7958.51|7952.94|7952.94|0
1620986100000|2021-05-14 09:55:00|7956.54|7956.54|7956.97|7956.97|7963.42|7963.42|7956.05|7956.05|0
1620986400000|2021-05-14 10:00:00|7958.76|7958.76|7964.34|7964.34|7964.34|7964.34|7958.76|7958.76|0
1620986700000|2021-05-14 10:05:00|7960.74|7960.74|7963.53|7963.53|7964.34|7964.34|7960.74|7960.74|0
1620987000000|2021-05-14 10:10:00|7961.73|7961.73|7956.91|7956.91|7963.53|7963.53|7956.91|7956.91|0
1620987300000|2021-05-14 10:15:00|7955.11|7955.11|7947.43|7947.43|7955.11|7955.11|7947.43|7947.43|0
1620987600000|2021-05-14 10:20:00|7947.6|7947.6|7955.37|7955.37|7956.06|7956.06|7947.6|7947.6|0
1620987900000|2021-05-14 10:25:00|7955.69|7955.69|7956.67|7956.67|7956.67|7956.67|7953.89|7953.89|0
1620988200000|2021-05-14 10:30:00|7954.87|7954.87|7963.46|7963.46|7965.49|7965.49|7954.87|7954.87|0
1620988500000|2021-05-14 10:35:00|7963.15|7963.15|7960.04|7960.04|7963.15|7963.15|7958.24|7958.24|0
1620988800000|2021-05-14 10:40:00|7958.24|7958.24|7957.98|7957.98|7962.38|7962.38|7957.98|7957.98|0
1620989100000|2021-05-14 10:45:00|7959.78|7959.78|7963.38|7963.38|7963.38|7963.38|7957.98|7957.98|0
1620989400000|2021-05-14 10:50:00|7965.17|7965.17|7971.45|7971.45|7971.45|7971.45|7962.46|7962.46|0
1620989700000|2021-05-14 10:55:00|7971.22|7971.22|7968.03|7968.03|7975.45|7975.45|7966.23|7966.23|0
1620990000000|2021-05-14 11:00:00|7969.83|7969.83|7970.28|7970.28|7970.28|7970.28|7964.43|7964.43|0
1620990300000|2021-05-14 11:05:00|7968.48|7968.48|7968.48|7968.48|7968.48|7968.48|7964.88|7964.88|0
1620990600000|2021-05-14 11:10:00|7966.68|7966.68|7973.88|7973.88|7973.88|7973.88|7966.46|7966.46|0
1620990900000|2021-05-14 11:15:00|7972.08|7972.08|7973.88|7973.88|7973.88|7973.88|7972.08|7972.08|0
1620991200000|2021-05-14 11:20:00|7977.48|7977.48|7977.73|7977.73|7980.45|7980.45|7977.48|7977.48|0
1620991500000|2021-05-14 11:25:00|7979.53|7979.53|7981.37|7981.37|7981.37|7981.37|7979.53|7979.53|0
1620991800000|2021-05-14 11:30:00|7984.96|7984.96|7987.43|7987.43|7987.43|7987.43|7984.65|7984.65|0
1620992100000|2021-05-14 11:35:00|7985.63|7985.63|7981.26|7981.26|7985.63|7985.63|7981.26|7981.26|0
1620992400000|2021-05-14 11:40:00|7980.95|7980.95|7979.61|7979.61|7980.95|7980.95|7979.61|7979.61|0
1620992700000|2021-05-14 11:45:00|7979.15|7979.15|7980.63|7980.63|7984.55|7984.55|7979.15|7979.15|0
1620993000000|2021-05-14 11:50:00|7982.43|7982.43|7982.43|7982.43|7982.43|7982.43|7982.43|7982.43|0
1620993300000|2021-05-14 11:55:00|7982.21|7982.21|7989.72|7989.72|7989.72|7989.72|7980.72|7980.72|0
1620993600000|2021-05-14 12:00:00|7990.7|7990.7|7984.84|7984.84|7990.7|7990.7|7984.84|7984.84|0
1620993900000|2021-05-14 12:05:00|7983.04|7983.04|7988.76|7988.76|7988.76|7988.76|7981.25|7981.25|0
1620994200000|2021-05-14 12:10:00|7985.16|7985.16|7983.36|7983.36|7985.16|7985.16|7983.36|7983.36|0
1620994500000|2021-05-14 12:15:00|7985.16|7985.16|7986.96|7986.96|7988.76|7988.76|7985.16|7985.16|0
1620994800000|2021-05-14 12:20:00|7986.64|7986.64|7981.47|7981.47|7988.44|7988.44|7981.47|7981.47|0
1620995100000|2021-05-14 12:25:00|7981.79|7981.79|7975.76|7975.76|7981.79|7981.79|7975.76|7975.76|0
1620995400000|2021-05-14 12:30:00|7977.56|7977.56|7969.9|7969.9|7977.56|7977.56|7968.88|7968.88|0
1620995700000|2021-05-14 12:35:00|7969.41|7969.41|7970.35|7970.35|7970.35|7970.35|7967.61|7967.61|0
1620996000000|2021-05-14 12:40:00|7972.15|7972.15|7976.42|7976.42|7976.42|7976.42|7972.15|7972.15|0
1620996300000|2021-05-14 12:45:00|7978.22|7978.22|7982.35|7982.35|7982.66|7982.66|7978.22|7978.22|0
1620996600000|2021-05-14 12:50:00|7980.55|7980.55|7974.75|7974.75|7980.55|7980.55|7974.75|7974.75|0
1620996900000|2021-05-14 12:55:00|7974.97|7974.97|7975.74|7975.74|7978|7978|7974.97|7974.97|0
1620997200000|2021-05-14 13:00:00|7977.54|7977.54|7975.25|7975.25|7977.54|7977.54|7973.45|7973.45|0
1620997500000|2021-05-14 13:05:00|7974.94|7974.94|7972.46|7972.46|7974.94|7974.94|7971.11|7971.11|0
1620997800000|2021-05-14 13:10:00|7974.26|7974.26|7975.45|7975.45|7976.06|7976.06|7970.66|7970.66|0
1620998100000|2021-05-14 13:15:00|7973.65|7973.65|7970.93|7970.93|7973.65|7973.65|7970.93|7970.93|0
1620998400000|2021-05-14 13:20:00|7971.25|7971.25|7977.31|7977.31|7980.1|7980.1|7971.25|7971.25|0
1620998700000|2021-05-14 13:25:00|7980.9|7980.9|7980.03|7980.03|7980.9|7980.9|7979.11|7979.11|0
1620999000000|2021-05-14 13:30:00|7978.23|7978.23|7959.9|7959.9|7978.23|7978.23|7951.98|7951.98|0
1620999300000|2021-05-14 13:35:00|7958.98|7958.98|7963.79|7963.79|7965.82|7965.82|7956.37|7956.37|0
1620999600000|2021-05-14 13:40:00|7961.99|7961.99|7978.18|7978.18|7978.18|7978.18|7961.99|7961.99|0
1620999900000|2021-05-14 13:45:00|7976.38|7976.38|7967.97|7967.97|7978.36|7978.36|7967.97|7967.97|0
1621000200000|2021-05-14 13:50:00|7969.77|7969.77|7974.13|7974.13|7977.28|7977.28|7969.77|7969.77|0
1621000500000|2021-05-14 13:55:00|7973.51|7973.51|7979.99|7979.99|7979.99|7979.99|7973.51|7973.51|0
1621000800000|2021-05-14 14:00:00|7980.97|7980.97|7966.93|7966.93|7981.28|7981.28|7964.1|7964.1|0
1621001100000|2021-05-14 14:05:00|7967.25|7967.25|7951.03|7951.03|7967.7|7967.7|7951.03|7951.03|0
1621001400000|2021-05-14 14:10:00|7952.02|7952.02|7961.24|7961.24|7961.24|7961.24|7951.53|7951.53|0
1621001700000|2021-05-14 14:15:00|7961.55|7961.55|7948.5|7948.5|7961.55|7961.55|7946.7|7946.7|0
1621002000000|2021-05-14 14:20:00|7950.3|7950.3|7952.46|7952.46|7958.31|7958.31|7950.3|7950.3|0
1621002300000|2021-05-14 14:25:00|7951.96|7951.96|7946.6|7946.6|7955.1|7955.1|7946.6|7946.6|0
1621002600000|2021-05-14 14:30:00|7948.4|7948.4|7965.75|7965.75|7965.75|7965.75|7948.4|7948.4|0
1621002900000|2021-05-14 14:35:00|7963.96|7963.96|7956.38|7956.38|7963.96|7963.96|7954.58|7954.58|0
1621003200000|2021-05-14 14:40:00|7956.06|7956.06|7949.79|7949.79|7957.3|7957.3|7949.79|7949.79|0
1621003500000|2021-05-14 14:45:00|7951.59|7951.59|7955.63|7955.63|7957.97|7957.97|7951.59|7951.59|0
1621003800000|2021-05-14 14:50:00|7955.94|7955.94|7952.11|7952.11|7957.74|7957.74|7952.11|7952.11|0
1621004100000|2021-05-14 14:55:00|7950.31|7950.31|7957.75|7957.75|7959.87|7959.87|7950.13|7950.13|0
1621004400000|2021-05-14 15:00:00|7958.24|7958.24|7950.73|7950.73|7958.24|7958.24|7950.73|7950.73|0
1621004700000|2021-05-14 15:05:00|7952.53|7952.53|7959.36|7959.36|7961.16|7961.16|7952.53|7952.53|0
1621005000000|2021-05-14 15:10:00|7961.16|7961.16|7962.21|7962.21|7966.87|7966.87|7958.3|7958.3|0
1621005300000|2021-05-14 15:15:00|7964.01|7964.01|7974.36|7974.36|7974.36|7974.36|7962.21|7962.21|0
1621005600000|2021-05-14 15:20:00|7972.56|7972.56|7978.81|7978.81|7982.41|7982.41|7970.93|7970.93|0
1621005900000|2021-05-14 15:25:00|7980.61|7980.61|7985.64|7985.64|7992.61|7992.61|7978.35|7978.35|0
1621235700000|2021-05-17 07:15:00|8023.2|8023.2|8009.43|8009.43|8023.52|8023.52|8009.43|8009.43|0
1621236000000|2021-05-17 07:20:00|8008.17|8008.17|7999.77|7999.77|8009.97|8009.97|7997.97|7997.97|0
1621236300000|2021-05-17 07:25:00|7999.45|7999.45|7998.88|7998.88|8003.05|8003.05|7996.63|7996.63|0
1621236600000|2021-05-17 07:30:00|7999.06|7999.06|7994.63|7994.63|7999.06|7999.06|7992.67|7992.67|0
1621236900000|2021-05-17 07:35:00|7992.84|7992.84|7994.76|7994.76|7996.79|7996.79|7991.39|7991.39|0
1621237200000|2021-05-17 07:40:00|7992.96|7992.96|7995.39|7995.39|7995.71|7995.71|7990.31|7990.31|0
1621237500000|2021-05-17 07:45:00|7993.59|7993.59|7991.1|7991.1|7993.59|7993.59|7988.68|7988.68|0
1621237800000|2021-05-17 07:50:00|7992.9|7992.9|7992.59|7992.59|7998.3|7998.3|7992.59|7992.59|0
1621238100000|2021-05-17 07:55:00|7994.39|7994.39|7992.79|7992.79|7996.1|7996.1|7992.79|7992.79|0
1621238400000|2021-05-17 08:00:00|7990.99|7990.99|7999.2|7999.2|8006.4|8006.4|7990.99|7990.99|0
1621238700000|2021-05-17 08:05:00|8001|8001|7996.56|7996.56|8002.14|8002.14|7996.56|7996.56|0
1621239000000|2021-05-17 08:10:00|7994.77|7994.77|7981.86|7981.86|7994.77|7994.77|7981.86|7981.86|0
1621239300000|2021-05-17 08:15:00|7985.46|7985.46|7979.47|7979.47|7986.66|7986.66|7979.47|7979.47|0
1621239600000|2021-05-17 08:20:00|7979.29|7979.29|7982.89|7982.89|7984.69|7984.69|7979.29|7979.29|0
1621239900000|2021-05-17 08:25:00|7984.69|7984.69|7985.99|7985.99|7986.17|7986.17|7982.89|7982.89|0
1621240200000|2021-05-17 08:30:00|7986.17|7986.17|7993.23|7993.23|7995.03|7995.03|7986.17|7986.17|0
1621240500000|2021-05-17 08:35:00|7991.43|7991.43|7989.46|7989.46|7991.43|7991.43|7987.66|7987.66|0
1621240800000|2021-05-17 08:40:00|7991.25|7991.25|7991.25|7991.25|7993.05|7993.05|7991.25|7991.25|0
1621241100000|2021-05-17 08:45:00|7989.46|7989.46|7989.85|7989.85|7989.85|7989.85|7988.05|7988.05|0
1621241400000|2021-05-17 08:50:00|7993.45|7993.45|7996.44|7996.44|7998.42|7998.42|7993.45|7993.45|0
1621241700000|2021-05-17 08:55:00|7998.24|7998.24|8000.21|8000.21|8000.21|8000.21|7997.78|7997.78|0
1621242000000|2021-05-17 09:00:00|7998.41|7998.41|8001.38|8001.38|8001.38|8001.38|7997.78|7997.78|0
1621242300000|2021-05-17 09:05:00|7999.58|7999.58|8000.07|8000.07|8000.07|8000.07|7995.98|7995.98|0
1621242600000|2021-05-17 09:10:00|8001.87|8001.87|7999.26|7999.26|8001.87|8001.87|7997.46|7997.46|0
1621242900000|2021-05-17 09:15:00|7999.44|7999.44|7995.38|7995.38|8001.24|8001.24|7995.38|7995.38|0
1621243200000|2021-05-17 09:20:00|7995.15|7995.15|7998.75|7998.75|7998.75|7998.75|7994.98|7994.98|0
1621243500000|2021-05-17 09:25:00|8000.55|8000.55|8002.81|8002.81|8002.81|8002.81|7999.03|7999.03|0
1621243800000|2021-05-17 09:30:00|7999.21|7999.21|7997.41|7997.41|7999.21|7999.21|7995.61|7995.61|0
1621244100000|2021-05-17 09:35:00|7995.61|7995.61|7997.24|7997.24|7999.21|7999.21|7993.82|7993.82|0
1621244400000|2021-05-17 09:40:00|7996.26|7996.26|7996.26|7996.26|7996.26|7996.26|7996.26|7996.26|0
1621244700000|2021-05-17 09:45:00|7998.06|7998.06|7998.06|7998.06|7998.06|7998.06|7994.46|7994.46|0
1621245000000|2021-05-17 09:50:00|7996.26|7996.26|7988.43|7988.43|7996.26|7996.26|7988.43|7988.43|0
1621245300000|2021-05-17 09:55:00|7988.25|7988.25|7988.67|7988.67|7990.05|7990.05|7988.25|7988.25|0
1621245600000|2021-05-17 10:00:00|7986.87|7986.87|7986.99|7986.99|7987.64|7987.64|7984.51|7984.51|0
1621245900000|2021-05-17 10:05:00|7985.19|7985.19|7981.46|7981.46|7985.19|7985.19|7979.66|7979.66|0
1621246200000|2021-05-17 10:10:00|7979.66|7979.66|7983.26|7983.26|7985.38|7985.38|7979.66|7979.66|0
1621246500000|2021-05-17 10:15:00|7982.95|7982.95|7978|7978|7982.95|7982.95|7978|7978|0
1621246800000|2021-05-17 10:20:00|7979.8|7979.8|7973.54|7973.54|7980.25|7980.25|7973.54|7973.54|0
1621247100000|2021-05-17 10:25:00|7971.74|7971.74|7971.43|7971.43|7975.34|7975.34|7971.43|7971.43|0
1621247400000|2021-05-17 10:30:00|7969.63|7969.63|7969.63|7969.63|7973.23|7973.23|7969.63|7969.63|0
1621247700000|2021-05-17 10:35:00|7967.83|7967.83|7967.06|7967.06|7967.83|7967.83|7961.66|7961.66|0
1621248000000|2021-05-17 10:40:00|7965.26|7965.26|7968.68|7968.68|7968.68|7968.68|7965.08|7965.08|0
1621248300000|2021-05-17 10:45:00|7966.88|7966.88|7963.69|7963.69|7966.88|7966.88|7963.37|7963.37|0
1621248600000|2021-05-17 10:50:00|7960.09|7960.09|7955.17|7955.17|7960.09|7960.09|7954.86|7954.86|0
1621248900000|2021-05-17 10:55:00|7958.77|7958.77|7962.68|7962.68|7962.68|7962.68|7956.97|7956.97|0
1621249200000|2021-05-17 11:00:00|7960.89|7960.89|7955.07|7955.07|7962.26|7962.26|7955.07|7955.07|0
1621249500000|2021-05-17 11:05:00|7954.39|7954.39|7952.05|7952.05|7954.39|7954.39|7950.56|7950.56|0
1621249800000|2021-05-17 11:10:00|7950.25|7950.25|7952.05|7952.05|7952.22|7952.22|7950.25|7950.25|0
1621250100000|2021-05-17 11:15:00|7950.25|7950.25|7952.27|7952.27|7952.27|7952.27|7948.45|7948.45|0
1621250400000|2021-05-17 11:20:00|7952.59|7952.59|7938.02|7938.02|7952.59|7952.59|7938.02|7938.02|0
1621250700000|2021-05-17 11:25:00|7937.84|7937.84|7939.95|7939.95|7945.04|7945.04|7932.44|7932.44|0
1621251000000|2021-05-17 11:30:00|7939.64|7939.64|7940.37|7940.37|7942.17|7942.17|7939.46|7939.46|0
1621251300000|2021-05-17 11:35:00|7940.14|7940.14|7944.37|7944.37|7947.65|7947.65|7936.55|7936.55|0
1621251600000|2021-05-17 11:40:00|7944.19|7944.19|7943.88|7943.88|7945.99|7945.99|7943.88|7943.88|0
1621251900000|2021-05-17 11:45:00|7942.08|7942.08|7945.86|7945.86|7949.28|7949.28|7942.08|7942.08|0
1621252200000|2021-05-17 11:50:00|7947.65|7947.65|7946.48|7946.48|7947.65|7947.65|7945.86|7945.86|0
1621252500000|2021-05-17 11:55:00|7948.28|7948.28|7950.35|7950.35|7950.35|7950.35|7946.57|7946.57|0
1621252800000|2021-05-17 12:00:00|7948.55|7948.55|7953.69|7953.69|7953.69|7953.69|7948.55|7948.55|0
1621253100000|2021-05-17 12:05:00|7955.49|7955.49|7957.64|7957.64|7957.64|7957.64|7953.42|7953.42|0
1621253400000|2021-05-17 12:10:00|7955.84|7955.84|7953.42|7953.42|7957.64|7957.64|7951.93|7951.93|0
1621253700000|2021-05-17 12:15:00|7953.24|7953.24|7957.73|7957.73|7957.73|7957.73|7953.24|7953.24|0
1621254000000|2021-05-17 12:20:00|7955.94|7955.94|7956.21|7956.21|7962.72|7962.72|7955.94|7955.94|0
1621254300000|2021-05-17 12:25:00|7954.41|7954.41|7956.38|7956.38|7956.7|7956.7|7954.41|7954.41|0
1621254600000|2021-05-17 12:30:00|7952.79|7952.79|7959.8|7959.8|7959.8|7959.8|7952.61|7952.61|0
1621254900000|2021-05-17 12:35:00|7961.6|7961.6|7964.93|7964.93|7968.03|7968.03|7961.6|7961.6|0
1621255200000|2021-05-17 12:40:00|7961.33|7961.33|7963.13|7963.13|7964.93|7964.93|7961.33|7961.33|0
1621255500000|2021-05-17 12:45:00|7962.9|7962.9|7963.81|7963.81|7965.61|7965.61|7962.9|7962.9|0
1621255800000|2021-05-17 12:50:00|7965.61|7965.61|7970.13|7970.13|7970.13|7970.13|7965.61|7965.61|0
1621256100000|2021-05-17 12:55:00|7968.33|7968.33|7977.01|7977.01|7979.3|7979.3|7968.33|7968.33|0
1621256400000|2021-05-17 13:00:00|7977.5|7977.5|7982.89|7982.89|7984.69|7984.69|7977.5|7977.5|0
1621256700000|2021-05-17 13:05:00|7982.66|7982.66|7979.74|7979.74|7982.66|7982.66|7973.89|7973.89|0
1621257000000|2021-05-17 13:10:00|7977.94|7977.94|7982.17|7982.17|7982.17|7982.17|7977.94|7977.94|0
1621257300000|2021-05-17 13:15:00|7982.63|7982.63|7985.34|7985.34|7985.34|7985.34|7979.03|7979.03|0
1621257600000|2021-05-17 13:20:00|7985.02|7985.02|7986.36|7986.36|7986.36|7986.36|7983.4|7983.4|0
1621257900000|2021-05-17 13:25:00|7988.16|7988.16|7986.54|7986.54|7988.65|7988.65|7984.56|7984.56|0
1621258200000|2021-05-17 13:30:00|7988.34|7988.34|8005.98|8005.98|8013.07|8013.07|7988.34|7988.34|0
1621258500000|2021-05-17 13:35:00|8006.47|8006.47|8002.56|8002.56|8012.85|8012.85|8002.56|8002.56|0
1621258800000|2021-05-17 13:40:00|8000.76|8000.76|7990.5|7990.5|8000.76|8000.76|7990.5|7990.5|0
1621259100000|2021-05-17 13:45:00|7990.96|7990.96|7986.38|7986.38|7994.07|7994.07|7984.58|7984.58|0
1621259400000|2021-05-17 13:50:00|7985.89|7985.89|7977.56|7977.56|7985.89|7985.89|7969.83|7969.83|0
1621259700000|2021-05-17 13:55:00|7975.76|7975.76|7986.54|7986.54|7986.54|7986.54|7975.76|7975.76|0
1621260000000|2021-05-17 14:00:00|7984.74|7984.74|7998.99|7998.99|8001.25|8001.25|7982.76|7982.76|0
1621260300000|2021-05-17 14:05:00|8000.79|8000.79|8000.08|8000.08|8014.33|8014.33|8000.08|8000.08|0
1621260600000|2021-05-17 14:10:00|7998.28|7998.28|8003.18|8003.18|8004.98|8004.98|7994.37|7994.37|0
1621260900000|2021-05-17 14:15:00|8001.38|8001.38|8002.38|8002.38|8007.77|8007.77|8000.04|8000.04|0
1621261200000|2021-05-17 14:20:00|8000.58|8000.58|7997.67|7997.67|8002.38|8002.38|7995.18|7995.18|0
1621261500000|2021-05-17 14:25:00|7999.47|7999.47|7988.85|7988.85|7999.92|7999.92|7988.85|7988.85|0
1621261800000|2021-05-17 14:30:00|7988.54|7988.54|7988.32|7988.32|7994.25|7994.25|7988.22|7988.22|0
1621262100000|2021-05-17 14:35:00|7990.12|7990.12|8000.1|8000.1|8000.59|8000.59|7990.12|7990.12|0
1621262400000|2021-05-17 14:40:00|8001.9|8001.9|7995.69|7995.69|8001.9|8001.9|7995.69|7995.69|0
1621262700000|2021-05-17 14:45:00|7996.18|7996.18|8003.91|8003.91|8003.91|8003.91|7994.38|7994.38|0
1621263000000|2021-05-17 14:50:00|8004.14|8004.14|7998.91|7998.91|8005.93|8005.93|7997.07|7997.07|0
1621263300000|2021-05-17 14:55:00|7997.11|7997.11|7999.51|7999.51|8001.31|8001.31|7995.19|7995.19|0
1621263600000|2021-05-17 15:00:00|7997.71|7997.71|7998.23|7998.23|7998.23|7998.23|7990.83|7990.83|0
1621263900000|2021-05-17 15:05:00|7998.45|7998.45|7990.71|7990.71|7998.95|7998.95|7989.37|7989.37|0
1621264200000|2021-05-17 15:10:00|7991.2|7991.2|8000.37|8000.37|8000.69|8000.69|7989.72|7989.72|0
1621264500000|2021-05-17 15:15:00|8002.17|8002.17|7999.16|7999.16|8006.63|8006.63|7999.16|7999.16|0
1621264800000|2021-05-17 15:20:00|8000.95|8000.95|8002.24|8002.24|8007.97|8007.97|8000.95|8000.95|0
1621265100000|2021-05-17 15:25:00|8002.06|8002.06|7995.97|7995.97|8005.56|8005.56|7992.29|7992.29|0
1621322100000|2021-05-18 07:15:00|8041.55|8041.55|8039.01|8039.01|8041.55|8041.55|8035.41|8035.41|0
1621322400000|2021-05-18 07:20:00|8037.21|8037.21|8039.32|8039.32|8048.32|8048.32|8037.21|8037.21|0
1621322700000|2021-05-18 07:25:00|8037.05|8037.05|8034.26|8034.26|8037.05|8037.05|8029.86|8029.86|0
1621323000000|2021-05-18 07:30:00|8030.66|8030.66|8030.97|8030.97|8037.23|8037.23|8025.44|8025.44|0
1621323300000|2021-05-18 07:35:00|8025.58|8025.58|8021.66|8021.66|8027.37|8027.37|8021.66|8021.66|0
1621323600000|2021-05-18 07:40:00|8021.2|8021.2|8025.97|8025.97|8028.09|8028.09|8019.09|8019.09|0
1621323900000|2021-05-18 07:45:00|8025.66|8025.66|8021.57|8021.57|8027.46|8027.46|8017.97|8017.97|0
1621324200000|2021-05-18 07:50:00|8019.77|8019.77|8021.57|8021.57|8023.37|8023.37|8017.97|8017.97|0
1621324500000|2021-05-18 07:55:00|8019.77|8019.77|8018.47|8018.47|8020.23|8020.23|8013.07|8013.07|0
1621324800000|2021-05-18 08:00:00|8018.16|8018.16|8012.3|8012.3|8018.16|8018.16|8006.9|8006.9|0
1621325100000|2021-05-18 08:05:00|8010.5|8010.5|8015.9|8015.9|8017.7|8017.7|8010.5|8010.5|0
1621325400000|2021-05-18 08:10:00|8015.58|8015.58|8019.9|8019.9|8019.9|8019.9|8015.58|8015.58|0
1621325700000|2021-05-18 08:15:00|8016.3|8016.3|8024.17|8024.17|8024.35|8024.35|8014.5|8014.5|0
1621326000000|2021-05-18 08:20:00|8020.57|8020.57|8027.71|8027.71|8027.71|8027.71|8018.77|8018.77|0
1621326300000|2021-05-18 08:25:00|8025.91|8025.91|8025.91|8025.91|8025.91|8025.91|8016.92|8016.92|0
1621326600000|2021-05-18 08:30:00|8027.71|8027.71|8021.46|8021.46|8028.03|8028.03|8021.46|8021.46|0
1621326900000|2021-05-18 08:35:00|8021.15|8021.15|8018.18|8018.18|8021.15|8021.15|8014.58|8014.58|0
1621327200000|2021-05-18 08:40:00|8018.86|8018.86|8017.99|8017.99|8018.86|8018.86|8012.92|8012.92|0
1621327500000|2021-05-18 08:45:00|8019.79|8019.79|8018.62|8018.62|8020.78|8020.78|8018.31|8018.31|0
1621327800000|2021-05-18 08:50:00|8019.6|8019.6|8019.05|8019.05|8022.22|8022.22|8015.14|8015.14|0
1621328100000|2021-05-18 08:55:00|8020.85|8020.85|8019.06|8019.06|8021.85|8021.85|8018.25|8018.25|0
1621328400000|2021-05-18 09:00:00|8020.86|8020.86|8021.17|8021.17|8024.58|8024.58|8020.18|8020.18|0
1621328700000|2021-05-18 09:05:00|8022.97|8022.97|8022.97|8022.97|8022.97|8022.97|8017.57|8017.57|0
1621329000000|2021-05-18 09:10:00|8023.14|8023.14|8023.14|8023.14|8024.94|8024.94|8021.35|8021.35|0
1621329300000|2021-05-18 09:15:00|8024.94|8024.94|8032.27|8032.27|8032.27|8032.27|8024.94|8024.94|0
1621329600000|2021-05-18 09:20:00|8031.78|8031.78|8039.69|8039.69|8039.69|8039.69|8031.78|8031.78|0
1621329900000|2021-05-18 09:25:00|8037.89|8037.89|8032.63|8032.63|8037.89|8037.89|8032.63|8032.63|0
1621330200000|2021-05-18 09:30:00|8033.54|8033.54|8037.01|8037.01|8037.01|8037.01|8029.81|8029.81|0
1621330500000|2021-05-18 09:35:00|8038.81|8038.81|8042.41|8042.41|8044.21|8044.21|8038.81|8038.81|0
1621330800000|2021-05-18 09:40:00|8046.01|8046.01|8046.5|8046.5|8048.3|8048.3|8046.01|8046.01|0
1621331100000|2021-05-18 09:45:00|8046.81|8046.81|8047.76|8047.76|8050.05|8050.05|8046.81|8046.81|0
1621331400000|2021-05-18 09:50:00|8047.59|8047.59|8047.26|8047.26|8049.39|8049.39|8045.79|8045.79|0
1621331700000|2021-05-18 09:55:00|8047.75|8047.75|8042.85|8042.85|8048.25|8048.25|8042.85|8042.85|0
1621332000000|2021-05-18 10:00:00|8042.62|8042.62|8054.27|8054.27|8054.27|8054.27|8042.62|8042.62|0
1621332300000|2021-05-18 10:05:00|8052.48|8052.48|8045.46|8045.46|8052.48|8052.48|8045.46|8045.46|0
1621332600000|2021-05-18 10:10:00|8044.47|8044.47|8048.56|8048.56|8050.85|8050.85|8044.47|8044.47|0
1621332900000|2021-05-18 10:15:00|8049.06|8049.06|8050.89|8050.89|8051.35|8051.35|8049.06|8049.06|0
1621333200000|2021-05-18 10:20:00|8050.71|8050.71|8035.64|8035.64|8050.71|8050.71|8033.57|8033.57|0
1621333500000|2021-05-18 10:25:00|8035.29|8035.29|8038.47|8038.47|8038.83|8038.83|8029.3|8029.3|0
1621333800000|2021-05-18 10:30:00|8040.27|8040.27|8041.76|8041.76|8042.25|8042.25|8040.27|8040.27|0
1621334100000|2021-05-18 10:35:00|8042.25|8042.25|8044.89|8044.89|8045.85|8045.85|8042.25|8042.25|0
1621334400000|2021-05-18 10:40:00|8046.69|8046.69|8046.34|8046.34|8046.69|8046.69|8046.34|8046.34|0
1621334700000|2021-05-18 10:45:00|8045.98|8045.98|8047.78|8047.78|8047.78|8047.78|8044.18|8044.18|0
1621335000000|2021-05-18 10:50:00|8049.58|8049.58|8052.65|8052.65|8052.65|8052.65|8047.78|8047.78|0
1621335300000|2021-05-18 10:55:00|8054.45|8054.45|8058.04|8058.04|8058.04|8058.04|8054.45|8054.45|0
1621335600000|2021-05-18 11:00:00|8056.25|8056.25|8054.62|8054.62|8060.02|8060.02|8054.62|8054.62|0
1621335900000|2021-05-18 11:05:00|8055.12|8055.12|8063.25|8063.25|8063.25|8063.25|8055.12|8055.12|0
1621336200000|2021-05-18 11:10:00|8063.43|8063.43|8056.24|8056.24|8063.43|8063.43|8056.24|8056.24|0
1621336500000|2021-05-18 11:15:00|8054.44|8054.44|8056.74|8056.74|8056.74|8056.74|8051.34|8051.34|0
1621336800000|2021-05-18 11:20:00|8056.96|8056.96|8050.76|8050.76|8057.37|8057.37|8050.76|8050.76|0
1621337100000|2021-05-18 11:25:00|8050.58|8050.58|8052.21|8052.21|8052.21|8052.21|8044.7|8044.7|0
1621337400000|2021-05-18 11:30:00|8051.75|8051.75|8048.15|8048.15|8051.92|8051.92|8048.15|8048.15|0
1621337700000|2021-05-18 11:35:00|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|8049.95|0
1621338000000|2021-05-18 11:40:00|8050.13|8050.13|8047.38|8047.38|8051.92|8051.92|8047.38|8047.38|0
1621338300000|2021-05-18 11:45:00|8049.18|8049.18|8049.18|8049.18|8049.18|8049.18|8049.18|8049.18|0
1621338600000|2021-05-18 11:50:00|8047.38|8047.38|8049.81|8049.81|8049.81|8049.81|8047.38|8047.38|0
1621338900000|2021-05-18 11:55:00|8050.17|8050.17|8047.11|8047.11|8050.66|8050.66|8047.11|8047.11|0
1621339200000|2021-05-18 12:00:00|8048.9|8048.9|8046.29|8046.29|8048.9|8048.9|8045.31|8045.31|0
1621339500000|2021-05-18 12:05:00|8048.09|8048.09|8049.89|8049.89|8049.89|8049.89|8048.09|8048.09|0
1621339800000|2021-05-18 12:10:00|8049.71|8049.71|8051.82|8051.82|8052|8052|8046.11|8046.11|0
1621340100000|2021-05-18 12:15:00|8053.62|8053.62|8049.85|8049.85|8053.62|8053.62|8049.85|8049.85|0
1621340400000|2021-05-18 12:20:00|8048.05|8048.05|8052.25|8052.25|8052.43|8052.43|8048.05|8048.05|0
1621340700000|2021-05-18 12:25:00|8050.45|8050.45|8052.09|8052.09|8053.07|8053.07|8050.45|8050.45|0
1621341000000|2021-05-18 12:30:00|8050.29|8050.29|8059.28|8059.28|8059.28|8059.28|8050.29|8050.29|0
1621341300000|2021-05-18 12:35:00|8057.49|8057.49|8052.09|8052.09|8057.49|8057.49|8052.09|8052.09|0
1621341600000|2021-05-18 12:40:00|8051.6|8051.6|8054.25|8054.25|8054.25|8054.25|8049.17|8049.17|0
1621341900000|2021-05-18 12:45:00|8052.45|8052.45|8052.45|8052.45|8054.25|8054.25|8050.65|8050.65|0
1621342200000|2021-05-18 12:50:00|8050.65|8050.65|8057.85|8057.85|8059.65|8059.65|8050.65|8050.65|0
1621342500000|2021-05-18 12:55:00|8054.25|8054.25|8061.44|8061.44|8061.44|8061.44|8054.25|8054.25|0
1621342800000|2021-05-18 13:00:00|8059.65|8059.65|8057.85|8057.85|8061.44|8061.44|8057.85|8057.85|0
1621343100000|2021-05-18 13:05:00|8061.44|8061.44|8056.54|8056.54|8061.44|8061.44|8054.74|8054.74|0
1621343400000|2021-05-18 13:10:00|8049.34|8049.34|8055.1|8055.1|8056.89|8056.89|8049.34|8049.34|0
1621343700000|2021-05-18 13:15:00|8054.92|8054.92|8055.45|8055.45|8055.45|8055.45|8052.98|8052.98|0
1621344000000|2021-05-18 13:20:00|8057.25|8057.25|8059.05|8059.05|8062.65|8062.65|8057.25|8057.25|0
1621344300000|2021-05-18 13:25:00|8060.85|8060.85|8061.31|8061.31|8061.31|8061.31|8058.28|8058.28|0
1621344600000|2021-05-18 13:30:00|8059.51|8059.51|8055.1|8055.1|8066.88|8066.88|8053.3|8053.3|0
1621344900000|2021-05-18 13:35:00|8053.3|8053.3|8064.23|8064.23|8064.23|8064.23|8051.99|8051.99|0
1621345200000|2021-05-18 13:40:00|8062.43|8062.43|8058.11|8058.11|8064.45|8064.45|8051.63|8051.63|0
1621345500000|2021-05-18 13:45:00|8059.91|8059.91|8045.88|8045.88|8059.91|8059.91|8045.88|8045.88|0
1621345800000|2021-05-18 13:50:00|8047.68|8047.68|8040.48|8040.48|8047.99|8047.99|8036.89|8036.89|0
1621346100000|2021-05-18 13:55:00|8042.28|8042.28|8024.75|8024.75|8042.28|8042.28|8021.65|8021.65|0
1621346400000|2021-05-18 14:00:00|8026.55|8026.55|8020.56|8020.56|8026.55|8026.55|8013.01|8013.01|0
1621346700000|2021-05-18 14:05:00|8018.76|8018.76|8025.37|8025.37|8033.7|8033.7|8018.76|8018.76|0
1621347000000|2021-05-18 14:10:00|8023.57|8023.57|8019.31|8019.31|8023.57|8023.57|8013.91|8013.91|0
1621347300000|2021-05-18 14:15:00|8021.1|8021.1|8016.02|8016.02|8024.7|8024.7|8016.02|8016.02|0
1621347600000|2021-05-18 14:20:00|8017.82|8017.82|8019.04|8019.04|8021.73|8021.73|8016.02|8016.02|0
1621347900000|2021-05-18 14:25:00|8020.84|8020.84|8029.79|8029.79|8032.08|8032.08|8020.84|8020.84|0
1621348200000|2021-05-18 14:30:00|8030.01|8030.01|8031.59|8031.59|8033.38|8033.38|8026.19|8026.19|0
1621348500000|2021-05-18 14:35:00|8029.79|8029.79|8026.69|8026.69|8032.89|8032.89|8026.69|8026.69|0
1621348800000|2021-05-18 14:40:00|8026.23|8026.23|8026.86|8026.86|8031.4|8031.4|8026.23|8026.23|0
1621349100000|2021-05-18 14:45:00|8028.66|8028.66|8032.61|8032.61|8032.61|8032.61|8026.86|8026.86|0
1621349400000|2021-05-18 14:50:00|8030.81|8030.81|8028.56|8028.56|8032.61|8032.61|8028.56|8028.56|0
1621349700000|2021-05-18 14:55:00|8026.76|8026.76|8026.97|8026.97|8026.97|8026.97|8024.68|8024.68|0
1621350000000|2021-05-18 15:00:00|8025.18|8025.18|8021.82|8021.82|8025.42|8025.42|8020.91|8020.91|0
1621350300000|2021-05-18 15:05:00|8023.62|8023.62|8020.07|8020.07|8023.84|8023.84|8020.07|8020.07|0
1621350600000|2021-05-18 15:10:00|8020.38|8020.38|8029.34|8029.34|8029.34|8029.34|8020.38|8020.38|0
1621350900000|2021-05-18 15:15:00|8027.54|8027.54|8029.65|8029.65|8032.62|8032.62|8027.22|8027.22|0
1621351200000|2021-05-18 15:20:00|8031.45|8031.45|8026.72|8026.72|8031.76|8031.76|8024.75|8024.75|0
1621351500000|2021-05-18 15:25:00|8024.92|8024.92|8024.43|8024.43|8030.96|8030.96|8022.63|8022.63|0
1621408500000|2021-05-19 07:15:00|7946.41|7946.41|7935.6|7935.6|7947.61|7947.61|7925.41|7925.41|0
1621408800000|2021-05-19 07:20:00|7942.8|7942.8|7939.66|7939.66|7942.8|7942.8|7928.41|7928.41|0
1621409100000|2021-05-19 07:25:00|7941.46|7941.46|7949.42|7949.42|7951.22|7951.22|7934.5|7934.5|0
1621409400000|2021-05-19 07:30:00|7947.62|7947.62|7955.02|7955.02|7958.61|7958.61|7943.39|7943.39|0
1621409700000|2021-05-19 07:35:00|7951.42|7951.42|7968.49|7968.49|7968.49|7968.49|7949.62|7949.62|0
1621410000000|2021-05-19 07:40:00|7966.69|7966.69|7978.62|7978.62|7984.01|7984.01|7964.12|7964.12|0
1621410300000|2021-05-19 07:45:00|7976.82|7976.82|7963.16|7963.16|7980.41|7980.41|7963.16|7963.16|0
1621410600000|2021-05-19 07:50:00|7968.55|7968.55|7954.01|7954.01|7970.42|7970.42|7948.16|7948.16|0
1621410900000|2021-05-19 07:55:00|7955.81|7955.81|7956.36|7956.36|7960.32|7960.32|7955.81|7955.81|0
1621411200000|2021-05-19 08:00:00|7959.96|7959.96|7971.46|7971.46|7971.46|7971.46|7959.96|7959.96|0
1621411500000|2021-05-19 08:05:00|7971.15|7971.15|7966.93|7966.93|7977.17|7977.17|7966.93|7966.93|0
1621411800000|2021-05-19 08:10:00|7966.47|7966.47|7955.57|7955.57|7966.47|7966.47|7953.77|7953.77|0
1621412100000|2021-05-19 08:15:00|7951.98|7951.98|7940.52|7940.52|7951.98|7951.98|7940.52|7940.52|0
1621412400000|2021-05-19 08:20:00|7938.72|7938.72|7936.74|7936.74|7938.72|7938.72|7936.74|7936.74|0
1621412700000|2021-05-19 08:25:00|7936.11|7936.11|7933.4|7933.4|7937.91|7937.91|7932.51|7932.51|0
1621413000000|2021-05-19 08:30:00|7932.91|7932.91|7932.59|7932.59|7938.76|7938.76|7931.88|7931.88|0
1621413300000|2021-05-19 08:35:00|7930.8|7930.8|7919.19|7919.19|7930.8|7930.8|7919.19|7919.19|0
1621413600000|2021-05-19 08:40:00|7917.39|7917.39|7921.61|7921.61|7923.41|7923.41|7914.42|7914.42|0
1621413900000|2021-05-19 08:45:00|7921.3|7921.3|7913.88|7913.88|7921.3|7921.3|7912.08|7912.08|0
1621414200000|2021-05-19 08:50:00|7910.28|7910.28|7908.16|7908.16|7912.38|7912.38|7906.36|7906.36|0
1621414500000|2021-05-19 08:55:00|7907.93|7907.93|7911.06|7911.06|7911.06|7911.06|7907.46|7907.46|0
1621414800000|2021-05-19 09:00:00|7911.69|7911.69|7927.93|7927.93|7927.93|7927.93|7911.69|7911.69|0
1621415100000|2021-05-19 09:05:00|7929.73|7929.73|7930.59|7930.59|7936.93|7936.93|7929.73|7929.73|0
1621415400000|2021-05-19 09:10:00|7932.39|7932.39|7932.53|7932.53|7934.65|7934.65|7930.74|7930.74|0
1621415700000|2021-05-19 09:15:00|7933.52|7933.52|7942.37|7942.37|7942.37|7942.37|7933.52|7933.52|0
1621416000000|2021-05-19 09:20:00|7943.73|7943.73|7955.73|7955.73|7957.53|7957.53|7943.73|7943.73|0
1621416300000|2021-05-19 09:25:00|7957.53|7957.53|7950.82|7950.82|7959.32|7959.32|7948.53|7948.53|0
1621416600000|2021-05-19 09:30:00|7950.47|7950.47|7945.48|7945.48|7950.47|7950.47|7943.68|7943.68|0
1621416900000|2021-05-19 09:35:00|7947.28|7947.28|7951.68|7951.68|7951.68|7951.68|7945.48|7945.48|0
1621417200000|2021-05-19 09:40:00|7951.86|7951.86|7947.12|7947.12|7953.66|7953.66|7946.14|7946.14|0
1621417500000|2021-05-19 09:45:00|7945.32|7945.32|7944.78|7944.78|7945.32|7945.32|7936.69|7936.69|0
1621417800000|2021-05-19 09:50:00|7942.98|7942.98|7936.07|7936.07|7942.98|7942.98|7936.07|7936.07|0
1621418100000|2021-05-19 09:55:00|7932.47|7932.47|7927.71|7927.71|7934.27|7934.27|7927.71|7927.71|0
1621418400000|2021-05-19 10:00:00|7931.31|7931.31|7925.96|7925.96|7932.65|7932.65|7925.96|7925.96|0
1621418700000|2021-05-19 10:05:00|7927.76|7927.76|7927.64|7927.64|7928.29|7928.29|7927.15|7927.15|0
1621419000000|2021-05-19 10:10:00|7927.47|7927.47|7926.83|7926.83|7932.41|7932.41|7926.83|7926.83|0
1621419300000|2021-05-19 10:15:00|7925.04|7925.04|7926.17|7926.17|7926.17|7926.17|7923.69|7923.69|0
1621419600000|2021-05-19 10:20:00|7925.86|7925.86|7926.57|7926.57|7927.66|7927.66|7920.86|7920.86|0
1621419900000|2021-05-19 10:25:00|7927.07|7927.07|7924.63|7924.63|7927.07|7927.07|7921.03|7921.03|0
1621420200000|2021-05-19 10:30:00|7922.83|7922.83|7921.03|7921.03|7922.83|7922.83|7921.03|7921.03|0
1621420500000|2021-05-19 10:35:00|7922.83|7922.83|7920.35|7920.35|7924.63|7924.63|7920.35|7920.35|0
1621420800000|2021-05-19 10:40:00|7923.95|7923.95|7922.46|7922.46|7923.95|7923.95|7918.55|7918.55|0
1621421100000|2021-05-19 10:45:00|7924.26|7924.26|7924.12|7924.12|7925.92|7925.92|7923.63|7923.63|0
1621421400000|2021-05-19 10:50:00|7922.32|7922.32|7924.12|7924.12|7925.92|7925.92|7922.32|7922.32|0
1621421700000|2021-05-19 10:55:00|7925.92|7925.92|7922.32|7922.32|7925.92|7925.92|7922.32|7922.32|0
1621422000000|2021-05-19 11:00:00|7924.12|7924.12|7927.33|7927.33|7927.33|7927.33|7920.52|7920.52|0
1621422300000|2021-05-19 11:05:00|7929.13|7929.13|7927.16|7927.16|7929.13|7929.13|7925.04|7925.04|0
1621422600000|2021-05-19 11:10:00|7926.98|7926.98|7930.35|7930.35|7932.15|7932.15|7926.75|7926.75|0
1621422900000|2021-05-19 11:15:00|7929.89|7929.89|7916.45|7916.45|7930.2|7930.2|7916.45|7916.45|0
1621423200000|2021-05-19 11:20:00|7916.63|7916.63|7909.29|7909.29|7916.63|7916.63|7909.29|7909.29|0
1621423500000|2021-05-19 11:25:00|7911.09|7911.09|7905.75|7905.75|7912.67|7912.67|7903.95|7903.95|0
1621423800000|2021-05-19 11:30:00|7912.94|7912.94|7906.25|7906.25|7912.94|7912.94|7906.25|7906.25|0
1621424100000|2021-05-19 11:35:00|7904.45|7904.45|7911.24|7911.24|7911.24|7911.24|7903.82|7903.82|0
1621424400000|2021-05-19 11:40:00|7909.45|7909.45|7904.16|7904.16|7909.45|7909.45|7904.16|7904.16|0
1621424700000|2021-05-19 11:45:00|7902.37|7902.37|7905.11|7905.11|7906.91|7906.91|7902.37|7902.37|0
1621425000000|2021-05-19 11:50:00|7905.42|7905.42|7897.32|7897.32|7910.82|7910.82|7897.32|7897.32|0
1621425300000|2021-05-19 11:55:00|7893.72|7893.72|7890.35|7890.35|7895.54|7895.54|7890.35|7890.35|0
1621425600000|2021-05-19 12:00:00|7892.15|7892.15|7899.43|7899.43|7899.43|7899.43|7892.15|7892.15|0
1621425900000|2021-05-19 12:05:00|7901.23|7901.23|7912.31|7912.31|7915.13|7915.13|7901.05|7901.05|0
1621426200000|2021-05-19 12:10:00|7917.7|7917.7|7915.59|7915.59|7917.7|7917.7|7914.1|7914.1|0
1621426500000|2021-05-19 12:15:00|7913.79|7913.79|7923.37|7923.37|7923.37|7923.37|7913.79|7913.79|0
1621426800000|2021-05-19 12:20:00|7923.82|7923.82|7915.22|7915.22|7924.28|7924.28|7915.22|7915.22|0
1621427100000|2021-05-19 12:25:00|7914.77|7914.77|7915.14|7915.14|7915.45|7915.45|7914.31|7914.31|0
1621427400000|2021-05-19 12:30:00|7913.34|7913.34|7904.88|7904.88|7913.34|7913.34|7904.88|7904.88|0
1621427700000|2021-05-19 12:35:00|7903.08|7903.08|7904.88|7904.88|7904.88|7904.88|7903.08|7903.08|0
1621428000000|2021-05-19 12:40:00|7903.08|7903.08|7902.19|7902.19|7904.88|7904.88|7901.28|7901.28|0
1621428300000|2021-05-19 12:45:00|7900.39|7900.39|7902.19|7902.19|7902.19|7902.19|7900.39|7900.39|0
1621428600000|2021-05-19 12:50:00|7900.39|7900.39|7891.21|7891.21|7900.39|7900.39|7891.21|7891.21|0
1621428900000|2021-05-19 12:55:00|7891.04|7891.04|7875.3|7875.3|7891.04|7891.04|7875.3|7875.3|0
1621429200000|2021-05-19 13:00:00|7877.1|7877.1|7878.9|7878.9|7880.7|7880.7|7873.5|7873.5|0
1621429500000|2021-05-19 13:05:00|7879.53|7879.53|7882.5|7882.5|7882.99|7882.99|7875.3|7875.3|0
1621429800000|2021-05-19 13:10:00|7880.7|7880.7|7873.28|7873.28|7880.7|7880.7|7873.28|7873.28|0
1621430100000|2021-05-19 13:15:00|7873.73|7873.73|7881.56|7881.56|7883.53|7883.53|7873.73|7873.73|0
1621430400000|2021-05-19 13:20:00|7881.87|7881.87|7875.89|7875.89|7883.67|7883.67|7872.07|7872.07|0
1621430700000|2021-05-19 13:25:00|7874.09|7874.09|7886.86|7886.86|7886.86|7886.86|7874.09|7874.09|0
1621431000000|2021-05-19 13:30:00|7885.07|7885.07|7890.28|7890.28|7890.28|7890.28|7864.69|7864.69|0
1621431300000|2021-05-19 13:35:00|7893.88|7893.88|7864.07|7864.07|7895.99|7895.99|7858.67|7858.67|0
1621431600000|2021-05-19 13:40:00|7862.27|7862.27|7846.1|7846.1|7862.27|7862.27|7846.1|7846.1|0
1621431900000|2021-05-19 13:45:00|7844.3|7844.3|7839.6|7839.6|7850.73|7850.73|7839.42|7839.42|0
1621432200000|2021-05-19 13:50:00|7839.78|7839.78|7852.2|7852.2|7856.24|7856.24|7839.78|7839.78|0
1621432500000|2021-05-19 13:55:00|7850.4|7850.4|7858.31|7858.31|7861.6|7861.6|7848.6|7848.6|0
1621432800000|2021-05-19 14:00:00|7856.51|7856.51|7837.9|7837.9|7864.2|7864.2|7830.7|7830.7|0
1621433100000|2021-05-19 14:05:00|7836.1|7836.1|7816.26|7816.26|7837.9|7837.9|7816.26|7816.26|0
1621433400000|2021-05-19 14:10:00|7816.08|7816.08|7816.22|7816.22|7821.48|7821.48|7810.23|7810.23|0
1621433700000|2021-05-19 14:15:00|7815.9|7815.9|7822.15|7822.15|7822.15|7822.15|7797.28|7797.28|0
1621434000000|2021-05-19 14:20:00|7823.95|7823.95|7816.44|7816.44|7831.33|7831.33|7816.44|7816.44|0
1621434300000|2021-05-19 14:25:00|7814.64|7814.64|7851.22|7851.22|7851.22|7851.22|7814.64|7814.64|0
1621434600000|2021-05-19 14:30:00|7849.42|7849.42|7842.68|7842.68|7851.68|7851.68|7840.07|7840.07|0
1621434900000|2021-05-19 14:35:00|7848.08|7848.08|7834.49|7834.49|7853.48|7853.48|7830.89|7830.89|0
1621435200000|2021-05-19 14:40:00|7834.13|7834.13|7852.79|7852.79|7854.59|7854.59|7830.05|7830.05|0
1621435500000|2021-05-19 14:45:00|7854.59|7854.59|7842.49|7842.49|7854.59|7854.59|7842.49|7842.49|0
1621435800000|2021-05-19 14:50:00|7840.69|7840.69|7851.09|7851.09|7852.88|7852.88|7840.69|7840.69|0
1621436100000|2021-05-19 14:55:00|7854.68|7854.68|7858.23|7858.23|7858.28|7858.28|7845.69|7845.69|0
1621436400000|2021-05-19 15:00:00|7856.43|7856.43|7854.8|7854.8|7858.4|7858.4|7852.83|7852.83|0
1621436700000|2021-05-19 15:05:00|7856.6|7856.6|7870.06|7870.06|7871.86|7871.86|7856.6|7856.6|0
1621437000000|2021-05-19 15:10:00|7870.52|7870.52|7872.49|7872.49|7874.11|7874.11|7868.72|7868.72|0
1621437300000|2021-05-19 15:15:00|7874.29|7874.29|7860.08|7860.08|7876.4|7876.4|7860.08|7860.08|0
1621437600000|2021-05-19 15:20:00|7858.28|7858.28|7871.42|7871.42|7875.02|7875.02|7856.25|7856.25|0
1621437900000|2021-05-19 15:25:00|7876.82|7876.82|7873.58|7873.58|7877.27|7877.27|7868.31|7868.31|0
1621494900000|2021-05-20 07:15:00|7889.42|7889.42|7890.67|7890.67|7894.62|7894.62|7887.4|7887.4|0
1621495200000|2021-05-20 07:20:00|7888.87|7888.87|7897.65|7897.65|7899.45|7899.45|7887.07|7887.07|0
1621495500000|2021-05-20 07:25:00|7897.88|7897.88|7898.99|7898.99|7901.48|7901.48|7892.26|7892.26|0
1621495800000|2021-05-20 07:30:00|7899.62|7899.62|7911.71|7911.71|7912.02|7912.02|7894.22|7894.22|0
1621496100000|2021-05-20 07:35:00|7915.31|7915.31|7912.88|7912.88|7918.9|7918.9|7912.88|7912.88|0
1621496400000|2021-05-20 07:40:00|7903.88|7903.88|7903.92|7903.92|7909.32|7909.32|7903.43|7903.43|0
1621496700000|2021-05-20 07:45:00|7900.32|7900.32|7904.73|7904.73|7911.92|7911.92|7900.32|7900.32|0
1621497000000|2021-05-20 07:50:00|7901.13|7901.13|7902.34|7902.34|7903.1|7903.1|7897.71|7897.71|0
1621497300000|2021-05-20 07:55:00|7902.16|7902.16|7896.49|7896.49|7905.26|7905.26|7896.49|7896.49|0
1621497600000|2021-05-20 08:00:00|7892.9|7892.9|7893.25|7893.25|7900.22|7900.22|7890.87|7890.87|0
1621497900000|2021-05-20 08:05:00|7895.05|7895.05|7888.43|7888.43|7895.05|7895.05|7887.94|7887.94|0
1621498200000|2021-05-20 08:10:00|7887.98|7887.98|7887.27|7887.27|7888.61|7888.61|7884.93|7884.93|0
1621498500000|2021-05-20 08:15:00|7887.04|7887.04|7885.73|7885.73|7891.31|7891.31|7885.73|7885.73|0
1621498800000|2021-05-20 08:20:00|7880.34|7880.34|7873.36|7873.36|7881.81|7881.81|7873.36|7873.36|0
1621499100000|2021-05-20 08:25:00|7873.67|7873.67|7863.78|7863.78|7873.67|7873.67|7854.79|7854.79|0
1621499400000|2021-05-20 08:30:00|7856.58|7856.58|7864.41|7864.41|7866.21|7866.21|7856.58|7856.58|0
1621499700000|2021-05-20 08:35:00|7866.21|7866.21|7850.64|7850.64|7866.21|7866.21|7850.64|7850.64|0
1621500000000|2021-05-20 08:40:00|7850.41|7850.41|7852.9|7852.9|7856.49|7856.49|7850.41|7850.41|0
1621500300000|2021-05-20 08:45:00|7851.1|7851.1|7854.51|7854.51|7854.51|7854.51|7851.1|7851.1|0
1621500600000|2021-05-20 08:50:00|7854.28|7854.28|7846.08|7846.08|7854.28|7854.28|7846.08|7846.08|0
1621500900000|2021-05-20 08:55:00|7847.87|7847.87|7849.68|7849.68|7851.93|7851.93|7846.53|7846.53|0
1621501200000|2021-05-20 09:00:00|7849.99|7849.99|7854.9|7854.9|7854.9|7854.9|7847.21|7847.21|0
1621501500000|2021-05-20 09:05:00|7856.7|7856.7|7869.78|7869.78|7869.78|7869.78|7856.7|7856.7|0
1621501800000|2021-05-20 09:10:00|7871.58|7871.58|7872.91|7872.91|7875.85|7875.85|7867.98|7867.98|0
1621502100000|2021-05-20 09:15:00|7871.11|7871.11|7868.19|7868.19|7871.11|7871.11|7866.39|7866.39|0
1621502400000|2021-05-20 09:20:00|7866.39|7866.39|7855.12|7855.12|7867.11|7867.11|7854.62|7854.62|0
1621502700000|2021-05-20 09:25:00|7854.89|7854.89|7857.18|7857.18|7860.46|7860.46|7854.89|7854.89|0
1621503000000|2021-05-20 09:30:00|7856.86|7856.86|7851.47|7851.47|7856.86|7856.86|7851.47|7851.47|0
1621503300000|2021-05-20 09:35:00|7853.27|7853.27|7838.84|7838.84|7853.27|7853.27|7838.84|7838.84|0
1621503600000|2021-05-20 09:40:00|7838.62|7838.62|7850.85|7850.85|7854.44|7854.44|7837.85|7837.85|0
1621503900000|2021-05-20 09:45:00|7850.35|7850.35|7862.59|7862.59|7862.59|7862.59|7849.55|7849.55|0
1621504200000|2021-05-20 09:50:00|7862.77|7862.77|7866.37|7866.37|7866.37|7866.37|7858.86|7858.86|0
1621504500000|2021-05-20 09:55:00|7864.57|7864.57|7864.88|7864.88|7866.68|7866.68|7860.97|7860.97|0
1621504800000|2021-05-20 10:00:00|7863.08|7863.08|7855.4|7855.4|7863.08|7863.08|7855.4|7855.4|0
1621505100000|2021-05-20 10:05:00|7857.2|7857.2|7866.42|7866.42|7868.22|7868.22|7857.2|7857.2|0
1621505400000|2021-05-20 10:10:00|7864.62|7864.62|7865.11|7865.11|7866.42|7866.42|7861.02|7861.02|0
1621505700000|2021-05-20 10:15:00|7866.91|7866.91|7869.83|7869.83|7872.31|7872.31|7866.91|7866.91|0
1621506000000|2021-05-20 10:20:00|7868.03|7868.03|7875.99|7875.99|7875.99|7875.99|7868.03|7868.03|0
1621506300000|2021-05-20 10:25:00|7877.79|7877.79|7880.94|7880.94|7880.94|7880.94|7874.19|7874.19|0
1621506600000|2021-05-20 10:30:00|7881.12|7881.12|7885.07|7885.07|7886.87|7886.87|7881.12|7881.12|0
1621506900000|2021-05-20 10:35:00|7883.27|7883.27|7877.38|7877.38|7883.27|7883.27|7877.38|7877.38|0
1621507200000|2021-05-20 10:40:00|7877.56|7877.56|7873.65|7873.65|7877.74|7877.74|7873.65|7873.65|0
1621507500000|2021-05-20 10:45:00|7875.45|7875.45|7877.25|7877.25|7877.25|7877.25|7871.85|7871.85|0
1621507800000|2021-05-20 10:50:00|7877.56|7877.56|7872.11|7872.11|7877.56|7877.56|7871.85|7871.85|0
1621508100000|2021-05-20 10:55:00|7872.6|7872.6|7874.17|7874.17|7874.17|7874.17|7868.55|7868.55|0
1621508400000|2021-05-20 11:00:00|7874.4|7874.4|7883.84|7883.84|7886.81|7886.81|7874.22|7874.22|0
1621508700000|2021-05-20 11:05:00|7884.07|7884.07|7879.92|7879.92|7884.92|7884.92|7879.92|7879.92|0
1621509000000|2021-05-20 11:10:00|7880.24|7880.24|7879.88|7879.88|7881.68|7881.68|7879.88|7879.88|0
1621509300000|2021-05-20 11:15:00|7881.68|7881.68|7890.99|7890.99|7890.99|7890.99|7879.88|7879.88|0
1621509600000|2021-05-20 11:20:00|7891.97|7891.97|7889.53|7889.53|7892.64|7892.64|7886.75|7886.75|0
1621509900000|2021-05-20 11:25:00|7891.33|7891.33|7899.84|7899.84|7901.64|7901.64|7891.33|7891.33|0
1621510200000|2021-05-20 11:30:00|7898.04|7898.04|7892.19|7892.19|7899.84|7899.84|7892.19|7892.19|0
1621510500000|2021-05-20 11:35:00|7890.39|7890.39|7889.05|7889.05|7890.39|7890.39|7887.25|7887.25|0
1621510800000|2021-05-20 11:40:00|7887.25|7887.25|7890.62|7890.62|7890.85|7890.85|7887.25|7887.25|0
1621511100000|2021-05-20 11:45:00|7889.64|7889.64|7887.42|7887.42|7890.76|7890.76|7885.62|7885.62|0
1621511400000|2021-05-20 11:50:00|7889.22|7889.22|7892.33|7892.33|7892.33|7892.33|7888.73|7888.73|0
1621511700000|2021-05-20 11:55:00|7892.64|7892.64|7890.08|7890.08|7892.64|7892.64|7887.79|7887.79|0
1621512000000|2021-05-20 12:00:00|7891.88|7891.88|7891.88|7891.88|7891.88|7891.88|7891.88|7891.88|0
1621512300000|2021-05-20 12:05:00|7893.68|7893.68|7892.6|7892.6|7895.48|7895.48|7890.8|7890.8|0
1621512600000|2021-05-20 12:10:00|7890.8|7890.8|7890.18|7890.18|7890.8|7890.8|7889|7889|0
1621513200000|2021-05-20 12:20:00|7890.63|7890.63|7892.93|7892.93|7892.93|7892.93|7890.63|7890.63|0
1621513500000|2021-05-20 12:25:00|7893.42|7893.42|7894.72|7894.72|7896.52|7896.52|7892.93|7892.93|0
1621513800000|2021-05-20 12:30:00|7892.93|7892.93|7894.72|7894.72|7894.72|7894.72|7892.93|7892.93|0
1621514100000|2021-05-20 12:35:00|7892.93|7892.93|7895.93|7895.93|7897.24|7897.24|7890.04|7890.04|0
1621514400000|2021-05-20 12:40:00|7897.73|7897.73|7894.98|7894.98|7902.17|7902.17|7894.98|7894.98|0
1621514700000|2021-05-20 12:45:00|7895.29|7895.29|7898.89|7898.89|7902.49|7902.49|7895.29|7895.29|0
1621515000000|2021-05-20 12:50:00|7900.69|7900.69|7901.09|7901.09|7902.89|7902.89|7900.15|7900.15|0
1621515300000|2021-05-20 12:55:00|7902.89|7902.89|7905.12|7905.12|7910.52|7910.52|7899.72|7899.72|0
1621515600000|2021-05-20 13:00:00|7906.92|7906.92|7911.65|7911.65|7911.96|7911.96|7906.92|7906.92|0
1621515900000|2021-05-20 13:05:00|7911.47|7911.47|7901.09|7901.09|7911.47|7911.47|7900.11|7900.11|0
1621516200000|2021-05-20 13:10:00|7900.11|7900.11|7903.37|7903.37|7906.97|7906.97|7900.11|7900.11|0
1621516500000|2021-05-20 13:15:00|7903.19|7903.19|7904.01|7904.01|7906.79|7906.79|7902.7|7902.7|0
1621516800000|2021-05-20 13:20:00|7907.61|7907.61|7902.28|7902.28|7907.61|7907.61|7900.49|7900.49|0
1621517100000|2021-05-20 13:25:00|7902.78|7902.78|7904.6|7904.6|7904.75|7904.75|7901|7901|0
1621517400000|2021-05-20 13:30:00|7902.8|7902.8|7900.3|7900.3|7915.39|7915.39|7900.3|7900.3|0
1621517700000|2021-05-20 13:35:00|7893.1|7893.1|7893.73|7893.73|7900.47|7900.47|7889.5|7889.5|0
1621518000000|2021-05-20 13:40:00|7893.55|7893.55|7894.93|7894.93|7898.21|7898.21|7890.35|7890.35|0
1621518300000|2021-05-20 13:45:00|7895.11|7895.11|7902.18|7902.18|7910.76|7910.76|7895.11|7895.11|0
1621518600000|2021-05-20 13:50:00|7905.77|7905.77|7904.92|7904.92|7905.77|7905.77|7892.32|7892.32|0
1621518900000|2021-05-20 13:55:00|7908.52|7908.52|7907.38|7907.38|7916.49|7916.49|7899.69|7899.69|0
1621519200000|2021-05-20 14:00:00|7909.18|7909.18|7913.09|7913.09|7914.26|7914.26|7901.98|7901.98|0
1621519500000|2021-05-20 14:05:00|7912.78|7912.78|7885.63|7885.63|7912.78|7912.78|7881.21|7881.21|0
1621519800000|2021-05-20 14:10:00|7886.12|7886.12|7884.94|7884.94|7892.01|7892.01|7877.16|7877.16|0
1621520100000|2021-05-20 14:15:00|7884.62|7884.62|7888.57|7888.57|7888.57|7888.57|7879.22|7879.22|0
1621520400000|2021-05-20 14:20:00|7890.37|7890.37|7886.28|7886.28|7890.37|7890.37|7883.17|7883.17|0
1621520700000|2021-05-20 14:25:00|7889.88|7889.88|7892.81|7892.81|7892.81|7892.81|7884.17|7884.17|0
1621521000000|2021-05-20 14:30:00|7892.32|7892.32|7895.42|7895.42|7898.35|7898.35|7892.32|7892.32|0
1621521300000|2021-05-20 14:35:00|7895.73|7895.73|7895.73|7895.73|7901.13|7901.13|7892.13|7892.13|0
1621521600000|2021-05-20 14:40:00|7893.93|7893.93|7906.92|7906.92|7906.92|7906.92|7892.13|7892.13|0
1621521900000|2021-05-20 14:45:00|7907.38|7907.38|7902.53|7902.53|7913.09|7913.09|7902.53|7902.53|0
1621522200000|2021-05-20 14:50:00|7904.33|7904.33|7901.22|7901.22|7904.33|7904.33|7896.82|7896.82|0
1621522500000|2021-05-20 14:55:00|7903.02|7903.02|7897.4|7897.4|7903.02|7903.02|7895.83|7895.83|0
1621522800000|2021-05-20 15:00:00|7899.2|7899.2|7902.29|7902.29|7905.89|7905.89|7897.4|7897.4|0
1621523100000|2021-05-20 15:05:00|7902.61|7902.61|7902.93|7902.93|7904.9|7904.9|7896.2|7896.2|0
1621523400000|2021-05-20 15:10:00|7903.42|7903.42|7902.16|7902.16|7905.69|7905.69|7901.63|7901.63|0
1621523700000|2021-05-20 15:15:00|7903.96|7903.96|7900.23|7900.23|7904.94|7904.94|7899.55|7899.55|0
1621524000000|2021-05-20 15:20:00|7903.83|7903.83|7912.38|7912.38|7913.1|7913.1|7903.83|7903.83|0
1621524300000|2021-05-20 15:25:00|7912.87|7912.87|7919.48|7919.48|7923.08|7923.08|7911.3|7911.3|0
1621581300000|2021-05-21 07:15:00|7952.71|7952.71|7940.88|7940.88|7961.88|7961.88|7940.88|7940.88|0
1621581600000|2021-05-21 07:20:00|7942.68|7942.68|7932.89|7932.89|7944.48|7944.48|7932.89|7932.89|0
1621581900000|2021-05-21 07:25:00|7933.38|7933.38|7945.2|7945.2|7948.79|7948.79|7933.06|7933.06|0
1621582200000|2021-05-21 07:30:00|7944.7|7944.7|7929.01|7929.01|7944.7|7944.7|7929.01|7929.01|0
1621582500000|2021-05-21 07:35:00|7928.1|7928.1|7923.87|7923.87|7928.1|7928.1|7920.27|7920.27|0
1621582800000|2021-05-21 07:40:00|7924.32|7924.32|7936.07|7936.07|7936.07|7936.07|7924.32|7924.32|0
1621583100000|2021-05-21 07:45:00|7932.47|7932.47|7922.61|7922.61|7932.47|7932.47|7921.13|7921.13|0
1621583400000|2021-05-21 07:50:00|7921.93|7921.93|7921.93|7921.93|7925.53|7925.53|7918.33|7918.33|0
1621583700000|2021-05-21 07:55:00|7916.53|7916.53|7914.56|7914.56|7920.13|7920.13|7914.56|7914.56|0
1621584000000|2021-05-21 08:00:00|7916.36|7916.36|7915.54|7915.54|7917.52|7917.52|7913.74|7913.74|0
1621584300000|2021-05-21 08:05:00|7911.94|7911.94|7910.59|7910.59|7916.48|7916.48|7903.89|7903.89|0
1621584600000|2021-05-21 08:10:00|7912.39|7912.39|7903.9|7903.9|7912.39|7912.39|7903.9|7903.9|0
1621584900000|2021-05-21 08:15:00|7902.1|7902.1|7903.93|7903.93|7903.93|7903.93|7898.36|7898.36|0
1621585200000|2021-05-21 08:20:00|7900.33|7900.33|7895.92|7895.92|7900.33|7900.33|7891.16|7891.16|0
1621585500000|2021-05-21 08:25:00|7897.72|7897.72|7903.15|7903.15|7903.61|7903.61|7895.92|7895.92|0
1621585800000|2021-05-21 08:30:00|7902.7|7902.7|7913.08|7913.08|7913.08|7913.08|7902.7|7902.7|0
1621586100000|2021-05-21 08:35:00|7905.89|7905.89|7898.34|7898.34|7905.89|7905.89|7898.34|7898.34|0
1621586400000|2021-05-21 08:40:00|7898.65|7898.65|7912.36|7912.36|7912.36|7912.36|7898.34|7898.34|0
1621586700000|2021-05-21 08:45:00|7908.77|7908.77|7913.67|7913.67|7913.67|7913.67|7906.47|7906.47|0
1621587000000|2021-05-21 08:50:00|7911.87|7911.87|7911.87|7911.87|7911.87|7911.87|7910.07|7910.07|0
1621587300000|2021-05-21 08:55:00|7908.27|7908.27|7910.07|7910.07|7910.07|7910.07|7908.27|7908.27|0
1621587600000|2021-05-21 09:00:00|7913.67|7913.67|7919.39|7919.39|7919.39|7919.39|7912.87|7912.87|0
1621587900000|2021-05-21 09:05:00|7919.75|7919.75|7913.38|7913.38|7922|7922|7912.47|7912.47|0
1621588200000|2021-05-21 09:10:00|7913.84|7913.84|7913.07|7913.07|7913.84|7913.84|7913.07|7913.07|0
1621588500000|2021-05-21 09:15:00|7923.86|7923.86|7918.29|7918.29|7923.86|7923.86|7916.67|7916.67|0
1621588800000|2021-05-21 09:20:00|7918.11|7918.11|7924.5|7924.5|7927.28|7927.28|7918.11|7918.11|0
1621589100000|2021-05-21 09:25:00|7919.1|7919.1|7922.7|7922.7|7922.7|7922.7|7917.31|7917.31|0
1621589400000|2021-05-21 09:30:00|7920.9|7920.9|7923.02|7923.02|7924.82|7924.82|7920.9|7920.9|0
1621589700000|2021-05-21 09:35:00|7924.82|7924.82|7932.37|7932.37|7932.37|7932.37|7924.82|7924.82|0
1621590000000|2021-05-21 09:40:00|7933.73|7933.73|7933.59|7933.59|7936.2|7936.2|7932.29|7932.29|0
1621590300000|2021-05-21 09:45:00|7935.56|7935.56|7935.53|7935.53|7940.07|7940.07|7933.73|7933.73|0
1621590600000|2021-05-21 09:50:00|7935.84|7935.84|7936.52|7936.52|7961.93|7961.93|7934.4|7934.4|0
1621590900000|2021-05-21 09:55:00|7941.91|7941.91|7939.18|7939.18|7945.92|7945.92|7935.12|7935.12|0
1621591200000|2021-05-21 10:00:00|7938.95|7938.95|7941.96|7941.96|7942.37|7942.37|7935.17|7935.17|0
1621591500000|2021-05-21 10:05:00|7949.16|7949.16|7944.53|7944.53|7949.16|7949.16|7944.53|7944.53|0
1621591800000|2021-05-21 10:10:00|7931.94|7931.94|7941.11|7941.11|7941.11|7941.11|7931.94|7931.94|0
1621592100000|2021-05-21 10:15:00|7942.91|7942.91|7942.91|7942.91|7944.71|7944.71|7942.91|7942.91|0
1621592400000|2021-05-21 10:20:00|7944.71|7944.71|7946.41|7946.41|7949.15|7949.15|7944.71|7944.71|0
1621592700000|2021-05-21 10:25:00|7944.61|7944.61|7943.9|7943.9|7944.61|7944.61|7943.9|7943.9|0
1621593000000|2021-05-21 10:30:00|7945.7|7945.7|7945.21|7945.21|7951.1|7951.1|7945.21|7945.21|0
1621593300000|2021-05-21 10:35:00|7938.01|7938.01|7934.24|7934.24|7938.01|7938.01|7934.24|7934.24|0
1621593600000|2021-05-21 10:40:00|7932.44|7932.44|7932.6|7932.6|7936.2|7936.2|7932.44|7932.44|0
1621593900000|2021-05-21 10:45:00|7929.01|7929.01|7932.92|7932.92|7932.92|7932.92|7929.01|7929.01|0
1621594200000|2021-05-21 10:50:00|7933.1|7933.1|7923.79|7923.79|7933.1|7933.1|7923.79|7923.79|0
1621594500000|2021-05-21 10:55:00|7925.59|7925.59|7925.23|7925.23|7925.59|7925.59|7921.63|7921.63|0
1621594800000|2021-05-21 11:00:00|7923.43|7923.43|7925.23|7925.23|7925.23|7925.23|7923.43|7923.43|0
1621595100000|2021-05-21 11:05:00|7927.03|7927.03|7924.77|7924.77|7928.83|7928.83|7924.31|7924.31|0
1621595400000|2021-05-21 11:10:00|7924.59|7924.59|7921|7921|7924.59|7924.59|7921|7921|0
1621595700000|2021-05-21 11:15:00|7922.79|7922.79|7920.57|7920.57|7922.79|7922.79|7920.57|7920.57|0
1621596000000|2021-05-21 11:20:00|7919.94|7919.94|7923.36|7923.36|7923.36|7923.36|7919.76|7919.76|0
1621596300000|2021-05-21 11:25:00|7925.16|7925.16|7926.47|7926.47|7926.96|7926.96|7923.36|7923.36|0
1621596600000|2021-05-21 11:30:00|7928.26|7928.26|7924.84|7924.84|7928.44|7928.44|7924.84|7924.84|0
1621596900000|2021-05-21 11:35:00|7925.3|7925.3|7923.73|7923.73|7927.33|7927.33|7923.73|7923.73|0
1621597200000|2021-05-21 11:40:00|7925.53|7925.53|7931.24|7931.24|7931.24|7931.24|7925.53|7925.53|0
1621597500000|2021-05-21 11:45:00|7933.04|7933.04|7933.64|7933.64|7937.55|7937.55|7933.04|7933.04|0
1621597800000|2021-05-21 11:50:00|7939.04|7939.04|7938.72|7938.72|7939.22|7939.22|7937.24|7937.24|0
1621598100000|2021-05-21 11:55:00|7942.32|7942.32|7940.24|7940.24|7942.32|7942.32|7940.24|7940.24|0
1621598400000|2021-05-21 12:00:00|7939.93|7939.93|7934.53|7934.53|7939.93|7939.93|7934.53|7934.53|0
1621598700000|2021-05-21 12:05:00|7934.35|7934.35|7935.84|7935.84|7936.15|7936.15|7934.35|7934.35|0
1621599000000|2021-05-21 12:10:00|7936.33|7936.33|7929.13|7929.13|7936.33|7936.33|7929.13|7929.13|0
1621599300000|2021-05-21 12:15:00|7930.93|7930.93|7932.91|7932.91|7932.91|7932.91|7925.71|7925.71|0
1621599600000|2021-05-21 12:20:00|7934.71|7934.71|7928.5|7928.5|7934.71|7934.71|7928.5|7928.5|0
1621599900000|2021-05-21 12:25:00|7930.3|7930.3|7930.3|7930.3|7930.3|7930.3|7930.3|7930.3|0
1621600200000|2021-05-21 12:30:00|7930.48|7930.48|7924.46|7924.46|7930.48|7930.48|7924.46|7924.46|0
1621600500000|2021-05-21 12:35:00|7924.77|7924.77|7923.86|7923.86|7926.57|7926.57|7923.86|7923.86|0
1621600800000|2021-05-21 12:40:00|7923.63|7923.63|7923|7923|7923.63|7923.63|7923|7923|0
1621601100000|2021-05-21 12:45:00|7924.8|7924.8|7932.49|7932.49|7932.49|7932.49|7924.8|7924.8|0
1621601400000|2021-05-21 12:50:00|7933.17|7933.17|7934.08|7934.08|7934.08|7934.08|7933.17|7933.17|0
1621601700000|2021-05-21 12:55:00|7932.28|7932.28|7935.71|7935.71|7935.88|7935.88|7932.28|7932.28|0
1621602000000|2021-05-21 13:00:00|7935.39|7935.39|7940.97|7940.97|7942.76|7942.76|7935.39|7935.39|0
1621602300000|2021-05-21 13:05:00|7942.76|7942.76|7940.97|7940.97|7942.76|7942.76|7940.97|7940.97|0
1621602600000|2021-05-21 13:10:00|7939.17|7939.17|7939.34|7939.34|7940.25|7940.25|7934.43|7934.43|0
1621602900000|2021-05-21 13:15:00|7939.52|7939.52|7938.97|7938.97|7944.91|7944.91|7938.97|7938.97|0
1621603200000|2021-05-21 13:20:00|7938.51|7938.51|7944.7|7944.7|7944.7|7944.7|7937.5|7937.5|0
1621603500000|2021-05-21 13:25:00|7942.9|7942.9|7945.86|7945.86|7949.1|7949.1|7942.9|7942.9|0
1621603800000|2021-05-21 13:30:00|7947.66|7947.66|7956.51|7956.51|7956.51|7956.51|7943.92|7943.92|0
1621604100000|2021-05-21 13:35:00|7956.2|7956.2|7966.7|7966.7|7968.5|7968.5|7956.2|7956.2|0
1621604400000|2021-05-21 13:40:00|7966.88|7966.88|7970.26|7970.26|7977.92|7977.92|7965.36|7965.36|0
1621604700000|2021-05-21 13:45:00|7966.67|7966.67|7962.25|7962.25|7971.44|7971.44|7961.76|7961.76|0
1621605000000|2021-05-21 13:50:00|7964.05|7964.05|7976.17|7976.17|7977.97|7977.97|7960.14|7960.14|0
1621605300000|2021-05-21 13:55:00|7977.97|7977.97|7969.88|7969.88|7977.97|7977.97|7968.97|7968.97|0
1621605600000|2021-05-21 14:00:00|7970.11|7970.11|7957.16|7957.16|7970.11|7970.11|7957.16|7957.16|0
1621605900000|2021-05-21 14:05:00|7958.96|7958.96|7967.45|7967.45|7969.25|7969.25|7956.17|7956.17|0
1621606200000|2021-05-21 14:10:00|7972.85|7972.85|7969.25|7969.25|7976.85|7976.85|7969.25|7969.25|0
1621606500000|2021-05-21 14:15:00|7969.57|7969.57|7973.39|7973.39|7980.36|7980.36|7967.77|7967.77|0
1621606800000|2021-05-21 14:20:00|7975.19|7975.19|7973.62|7973.62|7979.01|7979.01|7973.62|7973.62|0
1621607100000|2021-05-21 14:25:00|7973.8|7973.8|7963.32|7963.32|7977.89|7977.89|7963.32|7963.32|0
1621607400000|2021-05-21 14:30:00|7966.91|7966.91|7977.71|7977.71|7977.71|7977.71|7965.11|7965.11|0
1621607700000|2021-05-21 14:35:00|7979.51|7979.51|7966.42|7966.42|7979.51|7979.51|7962.82|7962.82|0
1621608000000|2021-05-21 14:40:00|7964.62|7964.62|7962.06|7962.06|7966.42|7966.42|7962.06|7962.06|0
1621608300000|2021-05-21 14:45:00|7965.65|7965.65|7967.48|7967.48|7967.48|7967.48|7960.28|7960.28|0
1621608600000|2021-05-21 14:50:00|7965.68|7965.68|7972.59|7972.59|7976.19|7976.19|7965.68|7965.68|0
1621608900000|2021-05-21 14:55:00|7977.99|7977.99|7986.53|7986.53|7988.33|7988.33|7977.99|7977.99|0
1621609200000|2021-05-21 15:00:00|7987.02|7987.02|7982.58|7982.58|7990.62|7990.62|7980.32|7980.32|0
1621609500000|2021-05-21 15:05:00|7984.37|7984.37|7985.71|7985.71|7986.21|7986.21|7980.81|7980.81|0
1621609800000|2021-05-21 15:10:00|7985.94|7985.94|7985.41|7985.41|7993.6|7993.6|7985.09|7985.09|0
1621610100000|2021-05-21 15:15:00|7984.95|7984.95|7986.3|7986.3|7990.84|7990.84|7980.06|7980.06|0
1621610400000|2021-05-21 15:20:00|7986.8|7986.8|7985.73|7985.73|7989.33|7989.33|7983.51|7983.51|0
1621610700000|2021-05-21 15:25:00|7985.28|7985.28|7982.11|7982.11|7987.39|7987.39|7977.13|7977.13|0
1621840500000|2021-05-24 07:15:00|8000.14|8000.14|8008.44|8008.44|8013.83|8013.83|8000.14|8000.14|0
1621840800000|2021-05-24 07:20:00|8008.12|8008.12|7999.33|7999.33|8009.92|8009.92|7999.33|7999.33|0
1621841100000|2021-05-24 07:25:00|8000.91|8000.91|8009.63|8009.63|8010.12|8010.12|8000.91|8000.91|0
1621841400000|2021-05-24 07:30:00|8009.27|8009.27|8016.47|8016.47|8016.47|8016.47|8007.47|8007.47|0
1621841700000|2021-05-24 07:35:00|8014.67|8014.67|8012.87|8012.87|8014.67|8014.67|8011.07|8011.07|0
1621842000000|2021-05-24 07:40:00|8011.07|8011.07|8016.11|8016.11|8016.47|8016.47|8011.07|8011.07|0
1621842300000|2021-05-24 07:45:00|8014.31|8014.31|8009.46|8009.46|8017.91|8017.91|8009.46|8009.46|0
1621842600000|2021-05-24 07:50:00|8009.28|8009.28|7996.01|7996.01|8009.28|8009.28|7996.01|7996.01|0
1621842900000|2021-05-24 07:55:00|7995.38|7995.38|8004.1|8004.1|8004.1|8004.1|7995.38|7995.38|0
1621843200000|2021-05-24 08:00:00|8002.3|8002.3|7999.87|7999.87|8003.79|8003.79|7999.87|7999.87|0
1621843500000|2021-05-24 08:05:00|7998.07|7998.07|7998.07|7998.07|7998.07|7998.07|7996.28|7996.28|0
1621843800000|2021-05-24 08:10:00|7999.87|7999.87|8005.27|8005.27|8005.27|8005.27|7999.87|7999.87|0
1621844100000|2021-05-24 08:15:00|8003.47|8003.47|7997.41|7997.41|8003.47|8003.47|7995.61|7995.61|0
1621844400000|2021-05-24 08:20:00|7999.2|7999.2|7996.59|7996.59|7999.2|7999.2|7996.59|7996.59|0
1621844700000|2021-05-24 08:25:00|7998.39|7998.39|8007.88|8007.88|8007.88|8007.88|7998.39|7998.39|0
1621845000000|2021-05-24 08:30:00|8006.08|8006.08|8005.41|8005.41|8006.08|8006.08|8001.81|8001.81|0
1621845300000|2021-05-24 08:35:00|8005.23|8005.23|8001.25|8001.25|8005.23|8005.23|7997.86|7997.86|0
1621845600000|2021-05-24 08:40:00|8003.05|8003.05|8001.08|8001.08|8003.23|8003.23|8001.08|8001.08|0
1621845900000|2021-05-24 08:45:00|8001.53|8001.53|7999.38|7999.38|8001.53|8001.53|7999.38|7999.38|0
1621846200000|2021-05-24 08:50:00|8001.17|8001.17|8001.17|8001.17|8001.17|8001.17|8001.17|8001.17|0
1621846500000|2021-05-24 08:55:00|7999.38|7999.38|7999.38|7999.38|8001.17|8001.17|7999.38|7999.38|0
1621846800000|2021-05-24 09:00:00|8001.17|8001.17|7999.07|7999.07|8002.35|8002.35|7999.07|7999.07|0
1621847100000|2021-05-24 09:05:00|7997.27|7997.27|8007.44|8007.44|8007.44|8007.44|7997.27|7997.27|0
1621847400000|2021-05-24 09:10:00|8008.07|8008.07|8004.78|8004.78|8008.38|8008.38|8004.78|8004.78|0
1621847700000|2021-05-24 09:15:00|8003.8|8003.8|7999.89|7999.89|8003.8|8003.8|7999.89|7999.89|0
1621848000000|2021-05-24 09:20:00|7999.21|7999.21|7997.63|7997.63|7999.43|7999.43|7995.83|7995.83|0
1621848300000|2021-05-24 09:25:00|7998.13|7998.13|8000.42|8000.42|8002.21|8002.21|7996.82|7996.82|0
1621848600000|2021-05-24 09:30:00|8000.06|8000.06|8000.98|8000.98|8000.98|8000.98|8000.06|8000.06|0
1621848900000|2021-05-24 09:35:00|8000.67|8000.67|7998.87|7998.87|8000.67|8000.67|7998.87|7998.87|0
1621849200000|2021-05-24 09:40:00|8004.26|8004.26|8002.46|8002.46|8004.26|8004.26|8002.46|8002.46|0
1621849500000|2021-05-24 09:45:00|8006.06|8006.06|8004.26|8004.26|8006.06|8006.06|8004.26|8004.26|0
1621849800000|2021-05-24 09:50:00|8002.46|8002.46|8006.06|8006.06|8006.06|8006.06|8002.46|8002.46|0
1621850100000|2021-05-24 09:55:00|8007.86|8007.86|8011.64|8011.64|8011.64|8011.64|8007.86|8007.86|0
1621850400000|2021-05-24 10:00:00|8012.1|8012.1|8017.27|8017.27|8017.27|8017.27|8012.1|8012.1|0
1621850700000|2021-05-24 10:05:00|8015.47|8015.47|8019|8019|8020.79|8020.79|8015.47|8015.47|0
1621851000000|2021-05-24 10:10:00|8019.17|8019.17|8019.71|8019.71|8019.71|8019.71|8019.17|8019.17|0
1621851300000|2021-05-24 10:15:00|8019.39|8019.39|8011.48|8011.48|8019.39|8019.39|8011.48|8011.48|0
1621851600000|2021-05-24 10:20:00|8013.28|8013.28|8015.07|8015.07|8015.07|8015.07|8013.28|8013.28|0
1621851900000|2021-05-24 10:25:00|8016.87|8016.87|8016.87|8016.87|8016.87|8016.87|8016.87|8016.87|0
1621852200000|2021-05-24 10:30:00|8016.7|8016.7|8016.7|8016.7|8016.7|8016.7|8016.7|8016.7|0
1621852500000|2021-05-24 10:35:00|8016.47|8016.47|8018.27|8018.27|8018.27|8018.27|8016.47|8016.47|0
1621852800000|2021-05-24 10:40:00|8017.81|8017.81|8016.01|8016.01|8017.81|8017.81|8016.01|8016.01|0
1621853100000|2021-05-24 10:45:00|8017.81|8017.81|8017.81|8017.81|8017.81|8017.81|8017.81|8017.81|0
1621853400000|2021-05-24 10:50:00|8017.64|8017.64|8016.15|8016.15|8017.64|8017.64|8015.15|8015.15|0
1621853700000|2021-05-24 10:55:00|8016.6|8016.6|8020.2|8020.2|8020.2|8020.2|8016.6|8016.6|0
1621854000000|2021-05-24 11:00:00|8022|8022|8025.77|8025.77|8025.77|8025.77|8022|8022|0
1621854300000|2021-05-24 11:05:00|8022.18|8022.18|8021.86|8021.86|8022.18|8022.18|8021.86|8021.86|0
1621854600000|2021-05-24 11:10:00|8022.32|8022.32|8020.52|8020.52|8022.32|8022.32|8020.52|8020.52|0
1621854900000|2021-05-24 11:15:00|8020.29|8020.29|8021.54|8021.54|8021.77|8021.77|8020.29|8020.29|0
1621855200000|2021-05-24 11:20:00|8019.74|8019.74|8019.74|8019.74|8019.74|8019.74|8019.74|8019.74|0
1621855500000|2021-05-24 11:25:00|8021.54|8021.54|8017.72|8017.72|8021.54|8021.54|8017.72|8017.72|0
1621855800000|2021-05-24 11:30:00|8015.92|8015.92|8014.12|8014.12|8015.92|8015.92|8014.12|8014.12|0
1621856100000|2021-05-24 11:35:00|8017.72|8017.72|8018.7|8018.7|8018.7|8018.7|8017.72|8017.72|0
1621856400000|2021-05-24 11:40:00|8018.52|8018.52|8021.89|8021.89|8021.89|8021.89|8018.3|8018.3|0
1621856700000|2021-05-24 11:45:00|8022.52|8022.52|8023.01|8023.01|8023.15|8023.15|8022.03|8022.03|0
1621857000000|2021-05-24 11:50:00|8024.81|8024.81|8021.85|8021.85|8024.81|8024.81|8021.21|8021.21|0
1621857300000|2021-05-24 11:55:00|8023.65|8023.65|8026.27|8026.27|8027.25|8027.25|8023.65|8023.65|0
1621857600000|2021-05-24 12:00:00|8024.47|8024.47|8028.06|8028.06|8028.06|8028.06|8024.47|8024.47|0
1621857900000|2021-05-24 12:05:00|8029.86|8029.86|8031.66|8031.66|8031.66|8031.66|8028.06|8028.06|0
1621858200000|2021-05-24 12:10:00|8031.89|8031.89|8030.55|8030.55|8032.8|8032.8|8030.55|8030.55|0
1621858500000|2021-05-24 12:15:00|8032.34|8032.34|8032.34|8032.34|8032.34|8032.34|8032.34|8032.34|0
1621858800000|2021-05-24 12:20:00|8034.14|8034.14|8030.55|8030.55|8034.14|8034.14|8030.55|8030.55|0
1621859100000|2021-05-24 12:25:00|8034.14|8034.14|8030.6|8030.6|8036.17|8036.17|8030.6|8030.6|0
1621859400000|2021-05-24 12:30:00|8028.8|8028.8|8032.39|8032.39|8034.19|8034.19|8027|8027|0
1621860000000|2021-05-24 12:40:00|8035.99|8035.99|8031.48|8031.48|8035.99|8035.99|8031.48|8031.48|0
1621860300000|2021-05-24 12:45:00|8031.79|8031.79|8034.39|8034.39|8034.39|8034.39|8031.79|8031.79|0
1621860600000|2021-05-24 12:50:00|8032.6|8032.6|8033.76|8033.76|8033.76|8033.76|8032.6|8032.6|0
1621860900000|2021-05-24 12:55:00|8033.44|8033.44|8031.19|8031.19|8033.44|8033.44|8029.39|8029.39|0
1621861200000|2021-05-24 13:00:00|8032.99|8032.99|8031.68|8031.68|8032.99|8032.99|8031.19|8031.19|0
1621861500000|2021-05-24 13:05:00|8029.88|8029.88|8032.53|8032.53|8034.33|8034.33|8029.88|8029.88|0
1621861800000|2021-05-24 13:10:00|8032.3|8032.3|8032.3|8032.3|8032.3|8032.3|8032.3|8032.3|0
1621862100000|2021-05-24 13:15:00|8032.48|8032.48|8032.44|8032.44|8032.93|8032.93|8031.95|8031.95|0
1621862400000|2021-05-24 13:20:00|8032.26|8032.26|8034.06|8034.06|8034.06|8034.06|8032.26|8032.26|0
1621862700000|2021-05-24 13:25:00|8032.26|8032.26|8035.81|8035.81|8036.17|8036.17|8032.26|8032.26|0
1621863000000|2021-05-24 13:30:00|8032.21|8032.21|8026.69|8026.69|8039.23|8039.23|8022.55|8022.55|0
1621863300000|2021-05-24 13:35:00|8028.49|8028.49|8018.63|8018.63|8032.75|8032.75|8018.36|8018.36|0
1621863600000|2021-05-24 13:40:00|8015.03|8015.03|8028.51|8028.51|8028.51|8028.51|8014.57|8014.57|0
1621863900000|2021-05-24 13:45:00|8024.91|8024.91|8023.46|8023.46|8028.86|8028.86|8019.86|8019.86|0
1621864200000|2021-05-24 13:50:00|8024.31|8024.31|8026.11|8026.11|8026.11|8026.11|8022.51|8022.51|0
1621864500000|2021-05-24 13:55:00|8026.79|8026.79|8026.3|8026.3|8029.9|8029.9|8022.7|8022.7|0
1621864800000|2021-05-24 14:00:00|8025.98|8025.98|8025.44|8025.44|8028.22|8028.22|8025.44|8025.44|0
1621865100000|2021-05-24 14:05:00|8025.13|8025.13|8024.56|8024.56|8028.62|8028.62|8024.56|8024.56|0
1621865400000|2021-05-24 14:10:00|8024.38|8024.38|8028.86|8028.86|8028.86|8028.86|8023.92|8023.92|0
1621865700000|2021-05-24 14:15:00|8029.54|8029.54|8031.63|8031.63|8033.14|8033.14|8020.55|8020.55|0
1621866000000|2021-05-24 14:20:00|8032.25|8032.25|8028.2|8028.2|8035.54|8035.54|8028.2|8028.2|0
1621866300000|2021-05-24 14:25:00|8027.89|8027.89|8026.27|8026.27|8027.89|8027.89|8023.49|8023.49|0
1621866600000|2021-05-24 14:30:00|8025.78|8025.78|8027.25|8027.25|8030.85|8030.85|8020.38|8020.38|0
1621866900000|2021-05-24 14:35:00|8026.12|8026.12|8023.71|8023.71|8026.12|8026.12|8023.71|8023.71|0
1621867200000|2021-05-24 14:40:00|8023.48|8023.48|8023.17|8023.17|8029.55|8029.55|8021.68|8021.68|0
1621867500000|2021-05-24 14:45:00|8023.85|8023.85|8025.91|8025.91|8026.27|8026.27|8023.85|8023.85|0
1621867800000|2021-05-24 14:50:00|8024.12|8024.12|8032.85|8032.85|8032.85|8032.85|8024.12|8024.12|0
1621868100000|2021-05-24 14:55:00|8033.02|8033.02|8031.21|8031.21|8034.59|8034.59|8031.21|8031.21|0
1621868400000|2021-05-24 15:00:00|8033.01|8033.01|8035.83|8035.83|8037.59|8037.59|8033.01|8033.01|0
1621868700000|2021-05-24 15:05:00|8036.29|8036.29|8033.99|8033.99|8038.09|8038.09|8033.67|8033.67|0
1621869000000|2021-05-24 15:10:00|8035.79|8035.79|8037.1|8037.1|8037.59|8037.59|8032.19|8032.19|0
1621869300000|2021-05-24 15:15:00|8037.27|8037.27|8037.22|8037.22|8037.39|8037.39|8035.47|8035.47|0
1621869600000|2021-05-24 15:20:00|8036.99|8036.99|8041.14|8041.14|8042.94|8042.94|8036.46|8036.46|0
1621869900000|2021-05-24 15:25:00|8042.94|8042.94|8052.25|8052.25|8055.22|8055.22|8042.71|8042.71|0
1621926900000|2021-05-25 07:15:00|8119.36|8119.36|8133.32|8133.32|8136.04|8136.04|8119|8119|0
1621927200000|2021-05-25 07:20:00|8133.09|8133.09|8126.62|8126.62|8134.17|8134.17|8126.62|8126.62|0
1621927500000|2021-05-25 07:25:00|8126.44|8126.44|8114.96|8114.96|8129.4|8129.4|8113.48|8113.48|0
1621927800000|2021-05-25 07:30:00|8115.87|8115.87|8119.19|8119.19|8119.19|8119.19|8112.27|8112.27|0
1621928100000|2021-05-25 07:35:00|8118.83|8118.83|8118.35|8118.35|8120.5|8120.5|8113.44|8113.44|0
1621928400000|2021-05-25 07:40:00|8120.14|8120.14|8118.57|8118.57|8120.14|8120.14|8114.75|8114.75|0
1621928700000|2021-05-25 07:45:00|8118.93|8118.93|8121.53|8121.53|8124.5|8124.5|8113.53|8113.53|0
1621929000000|2021-05-25 07:50:00|8119.73|8119.73|8121.71|8121.71|8127.11|8127.11|8119.56|8119.56|0
1621929300000|2021-05-25 07:55:00|8119.91|8119.91|8123.6|8123.6|8123.6|8123.6|8115.86|8115.86|0
1621929600000|2021-05-25 08:00:00|8120|8120|8120.12|8120.12|8122.51|8122.51|8118.32|8118.32|0
1621929900000|2021-05-25 08:05:00|8121.92|8121.92|8120.43|8120.43|8122.77|8122.77|8118.6|8118.6|0
1621930200000|2021-05-25 08:10:00|8116.83|8116.83|8125.15|8125.15|8125.83|8125.83|8116.83|8116.83|0
1621930500000|2021-05-25 08:15:00|8126.95|8126.95|8118.06|8118.06|8128.75|8128.75|8117.95|8117.95|0
1621930800000|2021-05-25 08:20:00|8117.7|8117.7|8116.71|8116.71|8121.4|8121.4|8116.71|8116.71|0
1621931100000|2021-05-25 08:25:00|8118.51|8118.51|8120.48|8120.48|8122.46|8122.46|8118.28|8118.28|0
1621931400000|2021-05-25 08:30:00|8122.28|8122.28|8118.23|8118.23|8122.28|8122.28|8118.23|8118.23|0
1621931700000|2021-05-25 08:35:00|8119.21|8119.21|8123.49|8123.49|8123.49|8123.49|8119.03|8119.03|0
1621932000000|2021-05-25 08:40:00|8123.71|8123.71|8122.74|8122.74|8125|8125|8121.75|8121.75|0
1621932300000|2021-05-25 08:45:00|8120.94|8120.94|8120.99|8120.99|8120.99|8120.99|8117.39|8117.39|0
1621932600000|2021-05-25 08:50:00|8120.67|8120.67|8116.13|8116.13|8121.3|8121.3|8112.31|8112.31|0
1621932900000|2021-05-25 08:55:00|8114.33|8114.33|8110.51|8110.51|8114.74|8114.74|8110.51|8110.51|0
1621933200000|2021-05-25 09:00:00|8108.71|8108.71|8109.73|8109.73|8111.36|8111.36|8106.91|8106.91|0
1621933500000|2021-05-25 09:05:00|8107.94|8107.94|8107.49|8107.49|8109.96|8109.96|8103.9|8103.9|0
1621933800000|2021-05-25 09:10:00|8105.69|8105.69|8105.52|8105.52|8105.69|8105.69|8101.92|8101.92|0
1621934100000|2021-05-25 09:15:00|8105.29|8105.29|8104.02|8104.02|8105.82|8105.82|8104.02|8104.02|0
1621934400000|2021-05-25 09:20:00|8103.71|8103.71|8102.77|8102.77|8104.57|8104.57|8100.97|8100.97|0
1621934700000|2021-05-25 09:25:00|8102.54|8102.54|8097.73|8097.73|8102.54|8102.54|8097.73|8097.73|0
1621935000000|2021-05-25 09:30:00|8095.93|8095.93|8103.13|8103.13|8104.93|8104.93|8095.93|8095.93|0
1621935300000|2021-05-25 09:35:00|8103.44|8103.44|8105.24|8105.24|8107.04|8107.04|8103.44|8103.44|0
1621935600000|2021-05-25 09:40:00|8103.44|8103.44|8101.41|8101.41|8105.19|8105.19|8100.92|8100.92|0
1621935900000|2021-05-25 09:45:00|8101.91|8101.91|8103.43|8103.43|8103.43|8103.43|8099.88|8099.88|0
1621936200000|2021-05-25 09:50:00|8098.03|8098.03|8096.41|8096.41|8100.29|8100.29|8092.81|8092.81|0
1621936500000|2021-05-25 09:55:00|8098.21|8098.21|8104.14|8104.14|8104.14|8104.14|8098.21|8098.21|0
1621936800000|2021-05-25 10:00:00|8105.94|8105.94|8108.51|8108.51|8108.51|8108.51|8105.94|8105.94|0
1621937100000|2021-05-25 10:05:00|8108.96|8108.96|8105.82|8105.82|8109.42|8109.42|8104.02|8104.02|0
1621937400000|2021-05-25 10:10:00|8104.02|8104.02|8107.8|8107.8|8107.8|8107.8|8104.02|8104.02|0
1621937700000|2021-05-25 10:15:00|8107.62|8107.62|8105.92|8105.92|8107.72|8107.72|8104.12|8104.12|0
1621938000000|2021-05-25 10:20:00|8106.23|8106.23|8112.08|8112.08|8112.08|8112.08|8105.92|8105.92|0
1621938300000|2021-05-25 10:25:00|8108.49|8108.49|8110.28|8110.28|8110.28|8110.28|8108.49|8108.49|0
1621938600000|2021-05-25 10:30:00|8110.6|8110.6|8108.89|8108.89|8110.6|8110.6|8106.77|8106.77|0
1621938900000|2021-05-25 10:35:00|8107.09|8107.09|8110.33|8110.33|8110.33|8110.33|8107.09|8107.09|0
1621939200000|2021-05-25 10:40:00|8108.53|8108.53|8106.73|8106.73|8108.53|8108.53|8104.93|8104.93|0
1621939500000|2021-05-25 10:45:00|8104.93|8104.93|8104.31|8104.31|8104.93|8104.93|8104.31|8104.31|0
1621939800000|2021-05-25 10:50:00|8103.85|8103.85|8103.04|8103.04|8103.85|8103.85|8101.9|8101.9|0
1621940100000|2021-05-25 10:55:00|8102.58|8102.58|8102.35|8102.35|8104.38|8104.38|8102.35|8102.35|0
1621940400000|2021-05-25 11:00:00|8101.89|8101.89|8101.22|8101.22|8102.74|8102.74|8094.91|8094.91|0
1621940700000|2021-05-25 11:05:00|8103.02|8103.02|8111.24|8111.24|8111.42|8111.42|8103.02|8103.02|0
1621941000000|2021-05-25 11:10:00|8109.44|8109.44|8105.85|8105.85|8109.62|8109.62|8105.85|8105.85|0
1621941300000|2021-05-25 11:15:00|8106.03|8106.03|8113.4|8113.4|8113.4|8113.4|8106.03|8106.03|0
1621941600000|2021-05-25 11:20:00|8111.6|8111.6|8109.26|8109.26|8111.6|8111.6|8107.78|8107.78|0
1621941900000|2021-05-25 11:25:00|8109.03|8109.03|8106.88|8106.88|8109.03|8109.03|8106.88|8106.88|0
1621942200000|2021-05-25 11:30:00|8105.08|8105.08|8101.66|8101.66|8105.26|8105.26|8101.66|8101.66|0
1621942500000|2021-05-25 11:35:00|8099.86|8099.86|8092.21|8092.21|8101.66|8101.66|8092.21|8092.21|0
1621942800000|2021-05-25 11:40:00|8090.41|8090.41|8089.74|8089.74|8090.41|8090.41|8086.63|8086.63|0
1621943100000|2021-05-25 11:45:00|8090.72|8090.72|8094.78|8094.78|8094.78|8094.78|8090.72|8090.72|0
1621943400000|2021-05-25 11:50:00|8092.98|8092.98|8092.98|8092.98|8092.98|8092.98|8092.98|8092.98|0
1621943700000|2021-05-25 11:55:00|8091.18|8091.18|8090.97|8090.97|8091.95|8091.95|8087.58|8087.58|0
1621944000000|2021-05-25 12:00:00|8089.17|8089.17|8088.72|8088.72|8090.52|8090.52|8088.72|8088.72|0
1621944300000|2021-05-25 12:05:00|8086.92|8086.92|8088.72|8088.72|8088.72|8088.72|8086.92|8086.92|0
1621944600000|2021-05-25 12:10:00|8086.92|8086.92|8089.71|8089.71|8089.71|8089.71|8086.43|8086.43|0
1621944900000|2021-05-25 12:15:00|8090.02|8090.02|8095.73|8095.73|8097.53|8097.53|8090.02|8090.02|0
1621945200000|2021-05-25 12:20:00|8095.42|8095.42|8093.85|8093.85|8095.65|8095.65|8092.05|8092.05|0
1621945500000|2021-05-25 12:25:00|8092.05|8092.05|8096.55|8096.55|8096.55|8096.55|8091.87|8091.87|0
1621945800000|2021-05-25 12:30:00|8097|8097|8092.82|8092.82|8098.8|8098.8|8092.82|8092.82|0
1621946100000|2021-05-25 12:35:00|8094.62|8094.62|8090.22|8090.22|8094.62|8094.62|8090.22|8090.22|0
1621946400000|2021-05-25 12:40:00|8089.76|8089.76|8091.93|8091.93|8091.93|8091.93|8088.19|8088.19|0
1621946700000|2021-05-25 12:45:00|8092.28|8092.28|8087.42|8087.42|8092.82|8092.82|8085.62|8085.62|0
1621947000000|2021-05-25 12:50:00|8089.22|8089.22|8096.64|8096.64|8098.21|8098.21|8089.22|8089.22|0
1621947300000|2021-05-25 12:55:00|8098.44|8098.44|8093.2|8093.2|8098.44|8098.44|8091.07|8091.07|0
1621947600000|2021-05-25 13:00:00|8095|8095|8095.74|8095.74|8097.54|8097.54|8093.94|8093.94|0
1621947900000|2021-05-25 13:05:00|8097.54|8097.54|8096.59|8096.59|8097.54|8097.54|8094.79|8094.79|0
1621948200000|2021-05-25 13:10:00|8096.91|8096.91|8099.87|8099.87|8099.87|8099.87|8096.91|8096.91|0
1621948500000|2021-05-25 13:15:00|8101.67|8101.67|8101.67|8101.67|8101.67|8101.67|8101.67|8101.67|0
1621948800000|2021-05-25 13:20:00|8103.47|8103.47|8108.05|8108.05|8108.05|8108.05|8103.25|8103.25|0
1621949100000|2021-05-25 13:25:00|8108.37|8108.37|8110.66|8110.66|8112.46|8112.46|8108.37|8108.37|0
1621949400000|2021-05-25 13:30:00|8112.46|8112.46|8115.65|8115.65|8119.65|8119.65|8108.77|8108.77|0
1621949700000|2021-05-25 13:35:00|8117.45|8117.45|8125.23|8125.23|8125.23|8125.23|8117.45|8117.45|0
1621950000000|2021-05-25 13:40:00|8127.03|8127.03|8126.99|8126.99|8128.83|8128.83|8123.65|8123.65|0
1621950300000|2021-05-25 13:45:00|8127.45|8127.45|8126.63|8126.63|8127.45|8127.45|8123.03|8123.03|0
1621950600000|2021-05-25 13:50:00|8123.03|8123.03|8101.73|8101.73|8124.83|8124.83|8101.73|8101.73|0
1621950900000|2021-05-25 13:55:00|8105.33|8105.33|8104.65|8104.65|8110.36|8110.36|8099.25|8099.25|0
1621951200000|2021-05-25 14:00:00|8106.45|8106.45|8104.65|8104.65|8110.05|8110.05|8100.87|8100.87|0
1621951500000|2021-05-25 14:05:00|8099.25|8099.25|8106.12|8106.12|8111.52|8111.52|8099.25|8099.25|0
1621951800000|2021-05-25 14:10:00|8104.32|8104.32|8091.1|8091.1|8104.32|8104.32|8089.3|8089.3|0
1621952100000|2021-05-25 14:15:00|8092.9|8092.9|8098.93|8098.93|8098.93|8098.93|8092.9|8092.9|0
1621952400000|2021-05-25 14:20:00|8100.73|8100.73|8101.1|8101.1|8107.07|8107.07|8097.13|8097.13|0
1621952700000|2021-05-25 14:25:00|8101.41|8101.41|8099.75|8099.75|8105.68|8105.68|8099.75|8099.75|0
1621953000000|2021-05-25 14:30:00|8099.92|8099.92|8093.84|8093.84|8099.92|8099.92|8093.84|8093.84|0
1621953300000|2021-05-25 14:35:00|8092.05|8092.05|8101.04|8101.04|8101.04|8101.04|8090.88|8090.88|0
1621953600000|2021-05-25 14:40:00|8100.73|8100.73|8096.23|8096.23|8100.73|8100.73|8093.71|8093.71|0
1621953900000|2021-05-25 14:45:00|8098.02|8098.02|8098.07|8098.07|8100.86|8100.86|8094.74|8094.74|0
1621954200000|2021-05-25 14:50:00|8096.28|8096.28|8094.97|8094.97|8096.28|8096.28|8089.08|8089.08|0
1621954500000|2021-05-25 14:55:00|8095.43|8095.43|8093.08|8093.08|8095.43|8095.43|8090.3|8090.3|0
1621954800000|2021-05-25 15:00:00|8085.89|8085.89|8084.09|8084.09|8089.48|8089.48|8084.09|8084.09|0
1621955100000|2021-05-25 15:05:00|8083.77|8083.77|8084.37|8084.37|8084.73|8084.73|8079.82|8079.82|0
1621955400000|2021-05-25 15:10:00|8086.17|8086.17|8089.77|8089.77|8089.77|8089.77|8084.37|8084.37|0
1621955700000|2021-05-25 15:15:00|8089.94|8089.94|8082.12|8082.12|8093.54|8093.54|8082.12|8082.12|0
1621956000000|2021-05-25 15:20:00|8081.76|8081.76|8081.77|8081.77|8086.17|8086.17|8078.4|8078.4|0
1621956300000|2021-05-25 15:25:00|8081.95|8081.95|8078.12|8078.12|8082.18|8082.18|8070.79|8070.79|0
1622013300000|2021-05-26 07:15:00|8071.56|8071.56|8058.8|8058.8|8071.56|8071.56|8058.8|8058.8|0
1622013600000|2021-05-26 07:20:00|8060.6|8060.6|8062.96|8062.96|8062.96|8062.96|8054.32|8054.32|0
1622013900000|2021-05-26 07:25:00|8061.16|8061.16|8046.66|8046.66|8062.96|8062.96|8044.97|8044.97|0
1622014200000|2021-05-26 07:30:00|8050.26|8050.26|8056.49|8056.49|8060.09|8060.09|8050.26|8050.26|0
1622014500000|2021-05-26 07:35:00|8056.85|8056.85|8049.83|8049.83|8057.94|8057.94|8046.23|8046.23|0
1622014800000|2021-05-26 07:40:00|8050.28|8050.28|8054.64|8054.64|8058.59|8058.59|8050.28|8050.28|0
1622015100000|2021-05-26 07:45:00|8055.13|8055.13|8056.16|8056.16|8058.95|8058.95|8047.62|8047.62|0
1622015400000|2021-05-26 07:50:00|8054.36|8054.36|8050.96|8050.96|8054.36|8054.36|8044.88|8044.88|0
1622015700000|2021-05-26 07:55:00|8050.78|8050.78|8052.68|8052.68|8055.36|8055.36|8050.78|8050.78|0
1622016000000|2021-05-26 08:00:00|8063.47|8063.47|8061.43|8061.43|8066.33|8066.33|8057.16|8057.16|0
1622016300000|2021-05-26 08:05:00|8062.41|8062.41|8068.16|8068.16|8068.16|8068.16|8062.41|8062.41|0
1622016600000|2021-05-26 08:10:00|8062.77|8062.77|8068.61|8068.61|8068.61|8068.61|8062.77|8062.77|0
1622016900000|2021-05-26 08:15:00|8066.82|8066.82|8066.6|8066.6|8066.82|8066.82|8064.66|8064.66|0
1622017200000|2021-05-26 08:20:00|8068.4|8068.4|8072.14|8072.14|8073.12|8073.12|8068.4|8068.4|0
1622017500000|2021-05-26 08:25:00|8072.82|8072.82|8071.39|8071.39|8075.44|8075.44|8071.39|8071.39|0
1622017800000|2021-05-26 08:30:00|8071.16|8071.16|8065.28|8065.28|8074.94|8074.94|8064.78|8064.78|0
1622018100000|2021-05-26 08:35:00|8063.48|8063.48|8061.36|8061.36|8063.48|8063.48|8059.57|8059.57|0
1622018400000|2021-05-26 08:40:00|8061.19|8061.19|8061.12|8061.12|8063.09|8063.09|8057.59|8057.59|0
1622018700000|2021-05-26 08:45:00|8060.76|8060.76|8060.31|8060.31|8060.76|8060.76|8058.51|8058.51|0
1622019000000|2021-05-26 08:50:00|8061.23|8061.23|8065.35|8065.35|8068.95|8068.95|8059.96|8059.96|0
1622019300000|2021-05-26 08:55:00|8067.15|8067.15|8075.43|8075.43|8075.43|8075.43|8067.15|8067.15|0
1622019600000|2021-05-26 09:00:00|8075.92|8075.92|8091.14|8091.14|8091.46|8091.46|8075.92|8075.92|0
1622019900000|2021-05-26 09:05:00|8092.94|8092.94|8087.73|8087.73|8092.94|8092.94|8087.73|8087.73|0
1622020200000|2021-05-26 09:10:00|8089.53|8089.53|8087.79|8087.79|8090.88|8090.88|8085.5|8085.5|0
1622020500000|2021-05-26 09:15:00|8088.47|8088.47|8088.01|8088.01|8093.9|8093.9|8088.01|8088.01|0
1622020800000|2021-05-26 09:20:00|8087.55|8087.55|8095.11|8095.11|8095.11|8095.11|8087.55|8087.55|0
1622021100000|2021-05-26 09:25:00|8094.65|8094.65|8099.69|8099.69|8101.67|8101.67|8094.47|8094.47|0
1622021400000|2021-05-26 09:30:00|8101.49|8101.49|8099.51|8099.51|8105.09|8105.09|8097.89|8097.89|0
1622021700000|2021-05-26 09:35:00|8099.34|8099.34|8093.76|8093.76|8099.51|8099.51|8093.76|8093.76|0
1622022000000|2021-05-26 09:40:00|8091.96|8091.96|8090.96|8090.96|8091.96|8091.96|8088.05|8088.05|0
1622022300000|2021-05-26 09:45:00|8089.16|8089.16|8087.71|8087.71|8089.16|8089.16|8083.41|8083.41|0
1622022600000|2021-05-26 09:50:00|8089.51|8089.51|8084.76|8084.76|8089.51|8089.51|8084.76|8084.76|0
1622022900000|2021-05-26 09:55:00|8084.94|8084.94|8080.17|8080.17|8085.25|8085.25|8080.17|8080.17|0
1622023200000|2021-05-26 10:00:00|8079.71|8079.71|8080.6|8080.6|8081.05|8081.05|8077.46|8077.46|0
1622023500000|2021-05-26 10:05:00|8082.4|8082.4|8079.25|8079.25|8086|8086|8079.25|8079.25|0
1622023800000|2021-05-26 10:10:00|8079.57|8079.57|8077|8077|8083.17|8083.17|8077|8077|0
1622024100000|2021-05-26 10:15:00|8076.82|8076.82|8077.45|8077.45|8077.45|8077.45|8075.16|8075.16|0
1622024400000|2021-05-26 10:20:00|8076.95|8076.95|8073.18|8073.18|8076.95|8076.95|8073.18|8073.18|0
1622024700000|2021-05-26 10:25:00|8074.98|8074.98|8078.08|8078.08|8079.88|8079.88|8074.98|8074.98|0
1622025000000|2021-05-26 10:30:00|8079.88|8079.88|8078.71|8078.71|8080.51|8080.51|8078.71|8078.71|0
1622025300000|2021-05-26 10:35:00|8078.39|8078.39|8076.59|8076.59|8078.39|8078.39|8076.59|8076.59|0
1622025600000|2021-05-26 10:40:00|8074.79|8074.79|8076.77|8076.77|8076.77|8076.77|8073|8073|0
1622025900000|2021-05-26 10:45:00|8077.23|8077.23|8073.85|8073.85|8077.23|8077.23|8069.27|8069.27|0
1622026200000|2021-05-26 10:50:00|8072.05|8072.05|8080.54|8080.54|8080.54|8080.54|8072.05|8072.05|0
1622026500000|2021-05-26 10:55:00|8078.74|8078.74|8071.06|8071.06|8078.74|8078.74|8071.06|8071.06|0
1622026800000|2021-05-26 11:00:00|8069.26|8069.26|8069.8|8069.8|8071.6|8071.6|8069.26|8069.26|0
1622027100000|2021-05-26 11:05:00|8070.02|8070.02|8064.69|8064.69|8070.93|8070.93|8064.69|8064.69|0
1622027400000|2021-05-26 11:10:00|8065.14|8065.14|8072.52|8072.52|8072.83|8072.83|8063.35|8063.35|0
1622027700000|2021-05-26 11:15:00|8072.83|8072.83|8078.89|8078.89|8078.89|8078.89|8071.7|8071.7|0
1622028000000|2021-05-26 11:20:00|8077.09|8077.09|8074.31|8074.31|8077.09|8077.09|8072.23|8072.23|0
1622028300000|2021-05-26 11:25:00|8074.13|8074.13|8065.76|8065.76|8075.01|8075.01|8065.76|8065.76|0
1622028600000|2021-05-26 11:30:00|8065.45|8065.45|8061.22|8061.22|8065.45|8065.45|8061.22|8061.22|0
1622028900000|2021-05-26 11:35:00|8057.62|8057.62|8061.85|8061.85|8063.34|8063.34|8057.62|8057.62|0
1622029200000|2021-05-26 11:40:00|8061.68|8061.68|8055.92|8055.92|8061.68|8061.68|8055.75|8055.75|0
1622029500000|2021-05-26 11:45:00|8055.24|8055.24|8057.35|8057.35|8059.6|8059.6|8054.36|8054.36|0
1622029800000|2021-05-26 11:50:00|8057.17|8057.17|8057.98|8057.98|8057.98|8057.98|8051.95|8051.95|0
1622030100000|2021-05-26 11:55:00|8056.18|8056.18|8050.47|8050.47|8056.18|8056.18|8050.47|8050.47|0
1622030400000|2021-05-26 12:00:00|8050.3|8050.3|8063.74|8063.74|8063.74|8063.74|8050.3|8050.3|0
1622030700000|2021-05-26 12:05:00|8063.42|8063.42|8065.21|8065.21|8067.01|8067.01|8063.42|8063.42|0
1622031000000|2021-05-26 12:10:00|8067.01|8067.01|8070.29|8070.29|8071.1|8071.1|8065.21|8065.21|0
1622031300000|2021-05-26 12:15:00|8068.49|8068.49|8080.53|8080.53|8080.53|8080.53|8068.49|8068.49|0
1622031600000|2021-05-26 12:20:00|8078.73|8078.73|8075.07|8075.07|8081.77|8081.77|8071.47|8071.47|0
1622031900000|2021-05-26 12:25:00|8074.38|8074.38|8088.42|8088.42|8089.09|8089.09|8074.38|8074.38|0
1622032200000|2021-05-26 12:30:00|8086.62|8086.62|8084.96|8084.96|8088.56|8088.56|8083.16|8083.16|0
1622032500000|2021-05-26 12:35:00|8083.16|8083.16|8082.98|8082.98|8086.76|8086.76|8079.38|8079.38|0
1622032800000|2021-05-26 12:40:00|8083.44|8083.44|8088.96|8088.96|8092.92|8092.92|8083.44|8083.44|0
1622033100000|2021-05-26 12:45:00|8090.76|8090.76|8095.89|8095.89|8095.89|8095.89|8088.78|8088.78|0
1622033400000|2021-05-26 12:50:00|8095.57|8095.57|8105.38|8105.38|8105.38|8105.38|8095.22|8095.22|0
1622033700000|2021-05-26 12:55:00|8105.56|8105.56|8103.24|8103.24|8106.83|8106.83|8099.46|8099.46|0
1622034000000|2021-05-26 13:00:00|8103.87|8103.87|8101.8|8101.8|8105.44|8105.44|8101.8|8101.8|0
1622034300000|2021-05-26 13:05:00|8101.62|8101.62|8099.68|8099.68|8105.08|8105.08|8097.88|8097.88|0
1622034600000|2021-05-26 13:10:00|8099.51|8099.51|8096.3|8096.3|8099.68|8099.68|8095.91|8095.91|0
1622034900000|2021-05-26 13:15:00|8098.1|8098.1|8099.67|8099.67|8103.73|8103.73|8098.1|8098.1|0
1622035200000|2021-05-26 13:20:00|8101.47|8101.47|8115.01|8115.01|8116.81|8116.81|8101.29|8101.29|0
1622035500000|2021-05-26 13:25:00|8114.83|8114.83|8120.41|8120.41|8120.41|8120.41|8112.68|8112.68|0
1622035800000|2021-05-26 13:30:00|8118.61|8118.61|8126.15|8126.15|8126.15|8126.15|8109.33|8109.33|0
1622036100000|2021-05-26 13:35:00|8124.35|8124.35|8109.74|8109.74|8126.15|8126.15|8106.54|8106.54|0
1622036400000|2021-05-26 13:40:00|8107.94|8107.94|8099.51|8099.51|8109.74|8109.74|8097.71|8097.71|0
1622036700000|2021-05-26 13:45:00|8101.31|8101.31|8089.35|8089.35|8105.4|8105.4|8088.58|8088.58|0
1622037000000|2021-05-26 13:50:00|8087.55|8087.55|8100.86|8100.86|8104.46|8104.46|8083|8083|0
1622037300000|2021-05-26 13:55:00|8108.05|8108.05|8108.6|8108.6|8111.65|8111.65|8099.29|8099.29|0
1622037600000|2021-05-26 14:00:00|8110.4|8110.4|8129.65|8129.65|8129.65|8129.65|8110.4|8110.4|0
1622037900000|2021-05-26 14:05:00|8129.33|8129.33|8124.38|8124.38|8133.24|8133.24|8118.18|8118.18|0
1622038200000|2021-05-26 14:10:00|8126.18|8126.18|8126.01|8126.01|8133.7|8133.7|8124.03|8124.03|0
1622038500000|2021-05-26 14:15:00|8126.32|8126.32|8112.88|8112.88|8132.18|8132.18|8107.49|8107.49|0
1622038800000|2021-05-26 14:20:00|8113.38|8113.38|8106.32|8106.32|8115.17|8115.17|8106.32|8106.32|0
1622039100000|2021-05-26 14:25:00|8104.52|8104.52|8098.61|8098.61|8106.63|8106.63|8095.94|8095.94|0
1622039400000|2021-05-26 14:30:00|8100.41|8100.41|8103.78|8103.78|8105.81|8105.81|8096.82|8096.82|0
1622039700000|2021-05-26 14:35:00|8103.47|8103.47|8113.15|8113.15|8113.15|8113.15|8103.47|8103.47|0
1622040000000|2021-05-26 14:40:00|8114.95|8114.95|8108.1|8108.1|8119.96|8119.96|8106.33|8106.33|0
1622040300000|2021-05-26 14:45:00|8109.9|8109.9|8112.18|8112.18|8119.6|8119.6|8109.9|8109.9|0
1622040600000|2021-05-26 14:50:00|8113.98|8113.98|8116.68|8116.68|8116.68|8116.68|8111.46|8111.46|0
1622040900000|2021-05-26 14:55:00|8118.48|8118.48|8121.51|8121.51|8123.75|8123.75|8114.88|8114.88|0
1622041200000|2021-05-26 15:00:00|8123.31|8123.31|8123.34|8123.34|8129.2|8129.2|8121.51|8121.51|0
1622041500000|2021-05-26 15:05:00|8123.79|8123.79|8123.48|8123.48|8129.19|8129.19|8123.48|8123.48|0
1622041800000|2021-05-26 15:10:00|8125.28|8125.28|8118.8|8118.8|8125.28|8125.28|8115.2|8115.2|0
1622042100000|2021-05-26 15:15:00|8120.6|8120.6|8122.49|8122.49|8122.49|8122.49|8111.29|8111.29|0
1622042400000|2021-05-26 15:20:00|8124.29|8124.29|8119.21|8119.21|8126.09|8126.09|8116.92|8116.92|0
1622042700000|2021-05-26 15:25:00|8118.98|8118.98|8120.49|8120.49|8130.09|8130.09|8117.18|8117.18|0
1622099700000|2021-05-27 07:15:00|8137.84|8137.84|8113.8|8113.8|8138.29|8138.29|8107.49|8107.49|0
1622100000000|2021-05-27 07:20:00|8117.39|8117.39|8121.03|8121.03|8125.54|8125.54|8117.39|8117.39|0
1622100300000|2021-05-27 07:25:00|8120.8|8120.8|8124.33|8124.33|8125.7|8125.7|8120.8|8120.8|0
1622100600000|2021-05-27 07:30:00|8127.93|8127.93|8120.14|8120.14|8130.13|8130.13|8115.05|8115.05|0
1622100900000|2021-05-27 07:35:00|8121.94|8121.94|8113.52|8113.52|8126.07|8126.07|8113.52|8113.52|0
1622101200000|2021-05-27 07:40:00|8113.34|8113.34|8121.67|8121.67|8121.67|8121.67|8109.57|8109.57|0
1622101500000|2021-05-27 07:45:00|8121.85|8121.85|8120.76|8120.76|8122.56|8122.56|8120.4|8120.4|0
1622101800000|2021-05-27 07:50:00|8122.56|8122.56|8119.98|8119.98|8125.34|8125.34|8115.85|8115.85|0
1622102100000|2021-05-27 07:55:00|8119.53|8119.53|8132.49|8132.49|8136.4|8136.4|8118.04|8118.04|0
1622102400000|2021-05-27 08:00:00|8134.29|8134.29|8142.85|8142.85|8144.83|8144.83|8134.29|8134.29|0
1622102700000|2021-05-27 08:05:00|8142.4|8142.4|8131.42|8131.42|8142.4|8142.4|8131.42|8131.42|0
1622103000000|2021-05-27 08:10:00|8132.41|8132.41|8138.75|8138.75|8140.55|8140.55|8132.41|8132.41|0
1622103300000|2021-05-27 08:15:00|8140.55|8140.55|8135.44|8135.44|8140.55|8140.55|8134.26|8134.26|0
1622103600000|2021-05-27 08:20:00|8137.24|8137.24|8136.3|8136.3|8140.97|8140.97|8135.98|8135.98|0
1622103900000|2021-05-27 08:25:00|8136.76|8136.76|8131.05|8131.05|8136.76|8136.76|8131.05|8131.05|0
1622104200000|2021-05-27 08:30:00|8134.65|8134.65|8134.83|8134.83|8135.19|8135.19|8129.44|8129.44|0
1622104500000|2021-05-27 08:35:00|8133.04|8133.04|8135.69|8135.69|8135.69|8135.69|8129.44|8129.44|0
1622104800000|2021-05-27 08:40:00|8136|8136|8139.46|8139.46|8139.92|8139.92|8136|8136|0
1622105100000|2021-05-27 08:45:00|8134.07|8134.07|8127.05|8127.05|8134.6|8134.6|8127.05|8127.05|0
1622105400000|2021-05-27 08:50:00|8128.85|8128.85|8128.35|8128.35|8131.95|8131.95|8128.35|8128.35|0
1622105700000|2021-05-27 08:55:00|8128.13|8128.13|8133.88|8133.88|8135.68|8135.68|8128.13|8128.13|0
1622106000000|2021-05-27 09:00:00|8134.06|8134.06|8137.06|8137.06|8137.06|8137.06|8130.81|8130.81|0
1622106300000|2021-05-27 09:05:00|8140.66|8140.66|8140.66|8140.66|8142.45|8142.45|8138.86|8138.86|0
1622106600000|2021-05-27 09:10:00|8140.83|8140.83|8145.59|8145.59|8147.85|8147.85|8140.66|8140.66|0
1622106900000|2021-05-27 09:15:00|8147.39|8147.39|8147.21|8147.21|8150.81|8150.81|8147.21|8147.21|0
1622107200000|2021-05-27 09:20:00|8149.01|8149.01|8149.92|8149.92|8154.41|8154.41|8149.01|8149.01|0
1622107500000|2021-05-27 09:25:00|8151.72|8151.72|8153.3|8153.3|8153.52|8153.52|8146.33|8146.33|0
1622107800000|2021-05-27 09:30:00|8153.52|8153.52|8151.09|8151.09|8153.52|8153.52|8151.09|8151.09|0
1622108100000|2021-05-27 09:35:00|8152.89|8152.89|8159.99|8159.99|8161.79|8161.79|8152.89|8152.89|0
1622108400000|2021-05-27 09:40:00|8156.4|8156.4|8156.4|8156.4|8156.4|8156.4|8156.4|8156.4|0
1622108700000|2021-05-27 09:45:00|8154.6|8154.6|8152.87|8152.87|8157.02|8157.02|8150.15|8150.15|0
1622109000000|2021-05-27 09:50:00|8152.64|8152.64|8155.89|8155.89|8156.24|8156.24|8152.64|8152.64|0
1622109300000|2021-05-27 09:55:00|8152.29|8152.29|8153.4|8153.4|8153.76|8153.76|8151.15|8151.15|0
1622109600000|2021-05-27 10:00:00|8153.22|8153.22|8152.42|8152.42|8156.82|8156.82|8149.13|8149.13|0
1622109900000|2021-05-27 10:05:00|8152.24|8152.24|8152.94|8152.94|8156.54|8156.54|8152.06|8152.06|0
1622110200000|2021-05-27 10:10:00|8145.75|8145.75|8142.15|8142.15|8145.75|8145.75|8142.15|8142.15|0
1622110500000|2021-05-27 10:15:00|8138.55|8138.55|8138.11|8138.11|8140.58|8140.58|8137.17|8137.17|0
1622110800000|2021-05-27 10:20:00|8139.91|8139.91|8133.39|8133.39|8139.91|8139.91|8132.71|8132.71|0
1622111100000|2021-05-27 10:25:00|8131.6|8131.6|8129.79|8129.79|8131.6|8131.6|8129.79|8129.79|0
1622111400000|2021-05-27 10:30:00|8131.59|8131.59|8130.07|8130.07|8132.04|8132.04|8129.79|8129.79|0
1622111700000|2021-05-27 10:35:00|8129.61|8129.61|8130.46|8130.46|8133.88|8133.88|8129.3|8129.3|0
1622112000000|2021-05-27 10:40:00|8128.66|8128.66|8123.26|8123.26|8128.66|8128.66|8123.26|8123.26|0
1622112300000|2021-05-27 10:45:00|8125.06|8125.06|8128.27|8128.27|8128.27|8128.27|8125.06|8125.06|0
1622112600000|2021-05-27 10:50:00|8126.47|8126.47|8122.15|8122.15|8130.06|8130.06|8122.15|8122.15|0
1622112900000|2021-05-27 10:55:00|8123.95|8123.95|8125.75|8125.75|8127.55|8127.55|8122.15|8122.15|0
1622113200000|2021-05-27 11:00:00|8126.06|8126.06|8127.86|8127.86|8127.86|8127.86|8126.06|8126.06|0
1622113500000|2021-05-27 11:05:00|8128.39|8128.39|8125.25|8125.25|8130.19|8130.19|8125.25|8125.25|0
1622113800000|2021-05-27 11:10:00|8127.05|8127.05|8124.46|8124.46|8129.31|8129.31|8121.94|8121.94|0
1622114100000|2021-05-27 11:15:00|8122.66|8122.66|8124.95|8124.95|8124.95|8124.95|8122.66|8122.66|0
1622114400000|2021-05-27 11:20:00|8126.75|8126.75|8127.03|8127.03|8129.01|8129.01|8126.75|8126.75|0
1622114700000|2021-05-27 11:25:00|8126.57|8126.57|8120.95|8120.95|8126.57|8126.57|8120.95|8120.95|0
1622115000000|2021-05-27 11:30:00|8120.63|8120.63|8114.84|8114.84|8120.63|8120.63|8114.38|8114.38|0
1622115300000|2021-05-27 11:35:00|8115.02|8115.02|8115.6|8115.6|8115.6|8115.6|8113.45|8113.45|0
1622115600000|2021-05-27 11:40:00|8115.29|8115.29|8109.31|8109.31|8115.29|8115.29|8109.31|8109.31|0
1622115900000|2021-05-27 11:45:00|8112.91|8112.91|8113.44|8113.44|8115.24|8115.24|8112.45|8112.45|0
1622116200000|2021-05-27 11:50:00|8112.98|8112.98|8111.63|8111.63|8114.78|8114.78|8111.18|8111.18|0
1622116500000|2021-05-27 11:55:00|8112.09|8112.09|8127.88|8127.88|8127.88|8127.88|8112.09|8112.09|0
1622116800000|2021-05-27 12:00:00|8131.48|8131.48|8166.24|8166.24|8169.66|8169.66|8131.48|8131.48|0
1622117100000|2021-05-27 12:05:00|8171.64|8171.64|8161.44|8161.44|8188.68|8188.68|8159.89|8159.89|0
1622117400000|2021-05-27 12:10:00|8166.84|8166.84|8177.14|8177.14|8177.63|8177.63|8163.24|8163.24|0
1622117700000|2021-05-27 12:15:00|8175.34|8175.34|8194.8|8194.8|8194.8|8194.8|8168.15|8168.15|0
1622118000000|2021-05-27 12:20:00|8194.63|8194.63|8207.04|8207.04|8207.04|8207.04|8194.63|8194.63|0
1622118300000|2021-05-27 12:25:00|8203.44|8203.44|8203.48|8203.48|8207.26|8207.26|8191.07|8191.07|0
1622118600000|2021-05-27 12:30:00|8199.89|8199.89|8214.59|8214.59|8218.19|8218.19|8199.89|8199.89|0
1622118900000|2021-05-27 12:35:00|8207.4|8207.4|8205.78|8205.78|8207.4|8207.4|8202|8202|0
1622119200000|2021-05-27 12:40:00|8205.28|8205.28|8202.18|8202.18|8205.46|8205.46|8201.69|8201.69|0
1622119500000|2021-05-27 12:45:00|8201.72|8201.72|8216.75|8216.75|8216.75|8216.75|8201.72|8201.72|0
1622119800000|2021-05-27 12:50:00|8214.95|8214.95|8213.59|8213.59|8219.09|8219.09|8213.59|8213.59|0
1622120100000|2021-05-27 12:55:00|8217.19|8217.19|8240.58|8240.58|8242.37|8242.37|8217.19|8217.19|0
1622120400000|2021-05-27 13:00:00|8240.75|8240.75|8246.95|8246.95|8246.95|8246.95|8233.51|8233.51|0
1622120700000|2021-05-27 13:05:00|8246.77|8246.77|8231.47|8231.47|8248.57|8248.57|8231.29|8231.29|0
1622121000000|2021-05-27 13:10:00|8236.87|8236.87|8247.48|8247.48|8247.66|8247.66|8233.27|8233.27|0
1622121300000|2021-05-27 13:15:00|8247.71|8247.71|8243.94|8243.94|8247.71|8247.71|8240.16|8240.16|0
1622121600000|2021-05-27 13:20:00|8245.73|8245.73|8254.24|8254.24|8256.04|8256.04|8245.73|8245.73|0
1622121900000|2021-05-27 13:25:00|8257.84|8257.84|8253.78|8253.78|8259.17|8259.17|8251.98|8251.98|0
1622122200000|2021-05-27 13:30:00|8255.58|8255.58|8264.75|8264.75|8275.86|8275.86|8255.58|8255.58|0
1622122500000|2021-05-27 13:35:00|8268.35|8268.35|8256.58|8256.58|8268.52|8268.52|8243.48|8243.48|0
1622122800000|2021-05-27 13:40:00|8258.38|8258.38|8263.31|8263.31|8263.63|8263.63|8253.77|8253.77|0
1622123100000|2021-05-27 13:45:00|8261.52|8261.52|8256.38|8256.38|8261.52|8261.52|8250.49|8250.49|0
1622123400000|2021-05-27 13:50:00|8259.98|8259.98|8256.61|8256.61|8265.61|8265.61|8256.61|8256.61|0
1622123700000|2021-05-27 13:55:00|8258.41|8258.41|8257.03|8257.03|8260.4|8260.4|8254.32|8254.32|0
1622124000000|2021-05-27 14:00:00|8257.21|8257.21|8247.68|8247.68|8257.21|8257.21|8246.06|8246.06|0
1622124300000|2021-05-27 14:05:00|8249.48|8249.48|8246.15|8246.15|8250.3|8250.3|8242.56|8242.56|0
1622124600000|2021-05-27 14:10:00|8246.38|8246.38|8244.99|8244.99|8248.18|8248.18|8237.16|8237.16|0
1622124900000|2021-05-27 14:15:00|8245.97|8245.97|8236.83|8236.83|8246.96|8246.96|8236.83|8236.83|0
1622125200000|2021-05-27 14:20:00|8237.15|8237.15|8246.61|8246.61|8250.21|8250.21|8229.32|8229.32|0
1622125500000|2021-05-27 14:25:00|8248.41|8248.41|8257.75|8257.75|8257.75|8257.75|8246.61|8246.61|0
1622125800000|2021-05-27 14:30:00|8259.55|8259.55|8265.53|8265.53|8268.32|8268.32|8259.55|8259.55|0
1622126100000|2021-05-27 14:35:00|8265.07|8265.07|8257.59|8257.59|8267.05|8267.05|8257.59|8257.59|0
1622126400000|2021-05-27 14:40:00|8257.36|8257.36|8263.35|8263.35|8265.96|8265.96|8257.36|8257.36|0
1622126700000|2021-05-27 14:45:00|8261.55|8261.55|8267.1|8267.1|8267.28|8267.28|8256.62|8256.62|0
1622127000000|2021-05-27 14:50:00|8266.64|8266.64|8260.74|8260.74|8266.64|8266.64|8248.73|8248.73|0
1622127300000|2021-05-27 14:55:00|8260.51|8260.51|8257.27|8257.27|8262.53|8262.53|8255.8|8255.8|0
1622127600000|2021-05-27 15:00:00|8259.07|8259.07|8245.18|8245.18|8259.07|8259.07|8244.95|8244.95|0
1622127900000|2021-05-27 15:05:00|8244.95|8244.95|8240.96|8240.96|8245.18|8245.18|8236.55|8236.55|0
1622128200000|2021-05-27 15:10:00|8241.58|8241.58|8241.16|8241.16|8243.42|8243.42|8238.91|8238.91|0
1622128500000|2021-05-27 15:15:00|8242.96|8242.96|8246.08|8246.08|8248.56|8248.56|8236.01|8236.01|0
1622128800000|2021-05-27 15:20:00|8245.91|8245.91|8252.42|8252.42|8255.39|8255.39|8245.05|8245.05|0
1622129100000|2021-05-27 15:25:00|8250.62|8250.62|8220.1|8220.1|8255.83|8255.83|8220.1|8220.1|0
1622186100000|2021-05-28 07:15:00|8209.54|8209.54|8218.17|8218.17|8220.92|8220.92|8197.76|8197.76|0
1622186400000|2021-05-28 07:20:00|8216.46|8216.46|8217.99|8217.99|8219.92|8219.92|8213.54|8213.54|0
1622186700000|2021-05-28 07:25:00|8218.59|8218.59|8214.38|8214.38|8222.01|8222.01|8209.37|8209.37|0
1622187000000|2021-05-28 07:30:00|8212.67|8212.67|8211.37|8211.37|8215.28|8215.28|8207.46|8207.46|0
1622187300000|2021-05-28 07:35:00|8211.2|8211.2|8209.68|8209.68|8211.2|8211.2|8202.63|8202.63|0
1622187600000|2021-05-28 07:40:00|8211.39|8211.39|8202.05|8202.05|8211.39|8211.39|8202.05|8202.05|0
1622187900000|2021-05-28 07:45:00|8201.75|8201.75|8205.13|8205.13|8212.3|8212.3|8201.16|8201.16|0
1622188200000|2021-05-28 07:50:00|8201.7|8201.7|8207.9|8207.9|8213.12|8213.12|8199.05|8199.05|0
1622188500000|2021-05-28 07:55:00|8206.19|8206.19|8203.88|8203.88|8209.27|8209.27|8202.6|8202.6|0
1622188800000|2021-05-28 08:00:00|8203.47|8203.47|8191.69|8191.69|8205.22|8205.22|8191.69|8191.69|0
1622189100000|2021-05-28 08:05:00|8195.12|8195.12|8198.75|8198.75|8201.97|8201.97|8195.12|8195.12|0
1622189400000|2021-05-28 08:10:00|8195.32|8195.32|8194.31|8194.31|8196.02|8196.02|8185.72|8185.72|0
1622189700000|2021-05-28 08:15:00|8196.02|8196.02|8203.61|8203.61|8205.32|8205.32|8196.02|8196.02|0
1622190000000|2021-05-28 08:20:00|8201.9|8201.9|8200.24|8200.24|8205.38|8205.38|8200.24|8200.24|0
1622190300000|2021-05-28 08:25:00|8200.45|8200.45|8205.36|8205.36|8207.07|8207.07|8200.45|8200.45|0
1622190600000|2021-05-28 08:30:00|8205.15|8205.15|8202.33|8202.33|8208.58|8208.58|8200.62|8200.62|0
1622190900000|2021-05-28 08:35:00|8198.91|8198.91|8203.67|8203.67|8207.56|8207.56|8198.91|8198.91|0
1622191200000|2021-05-28 08:40:00|8202.65|8202.65|8198.63|8198.63|8202.85|8202.85|8197.66|8197.66|0
1622191500000|2021-05-28 08:45:00|8198.93|8198.93|8202.05|8202.05|8202.05|8202.05|8196.75|8196.75|0
1622191800000|2021-05-28 08:50:00|8202.26|8202.26|8193.23|8193.23|8202.26|8202.26|8189.16|8189.16|0
1622192100000|2021-05-28 08:55:00|8193.52|8193.52|8194.6|8194.6|8194.6|8194.6|8191.17|8191.17|0
1622192400000|2021-05-28 09:00:00|8191.17|8191.17|8196.65|8196.65|8196.65|8196.65|8190.87|8190.87|0
1622192700000|2021-05-28 09:05:00|8193.22|8193.22|8187.88|8187.88|8193.22|8193.22|8185.6|8185.6|0
1622193000000|2021-05-28 09:10:00|8187.68|8187.68|8191.95|8191.95|8192.15|8192.15|8187.68|8187.68|0
1622193300000|2021-05-28 09:15:00|8191.54|8191.54|8190.83|8190.83|8191.54|8191.54|8190.15|8190.15|0
1622193600000|2021-05-28 09:20:00|8195.97|8195.97|8195.99|8195.99|8197.46|8197.46|8195.54|8195.54|0
1622193900000|2021-05-28 09:25:00|8196.21|8196.21|8202.99|8202.99|8210.04|8210.04|8192.1|8192.1|0
1622194200000|2021-05-28 09:30:00|8201.28|8201.28|8200.22|8200.22|8208.13|8208.13|8200.22|8200.22|0
1622194500000|2021-05-28 09:35:00|8198.51|8198.51|8199.59|8199.59|8199.81|8199.81|8197.47|8197.47|0
1622194800000|2021-05-28 09:40:00|8199.3|8199.3|8196.77|8196.77|8199.76|8199.76|8196.77|8196.77|0
1622195100000|2021-05-28 09:45:00|8196.55|8196.55|8192.91|8192.91|8196.55|8196.55|8192.91|8192.91|0
1622195400000|2021-05-28 09:50:00|8191.2|8191.2|8183.57|8183.57|8194.46|8194.46|8183.57|8183.57|0
1622195700000|2021-05-28 09:55:00|8183.74|8183.74|8185.44|8185.44|8187.15|8187.15|8180.11|8180.11|0
1622196000000|2021-05-28 10:00:00|8185.87|8185.87|8190.02|8190.02|8190.02|8190.02|8185.82|8185.82|0
1622196300000|2021-05-28 10:05:00|8189.8|8189.8|8187.06|8187.06|8191.51|8191.51|8185.35|8185.35|0
1622196600000|2021-05-28 10:10:00|8186.86|8186.86|8192.62|8192.62|8192.62|8192.62|8186.66|8186.66|0
1622196900000|2021-05-28 10:15:00|8192.42|8192.42|8189.34|8189.34|8194.48|8194.48|8189.34|8189.34|0
1622197200000|2021-05-28 10:20:00|8189.55|8189.55|8192.3|8192.3|8192.51|8192.51|8188.61|8188.61|0
1622197500000|2021-05-28 10:25:00|8192.51|8192.51|8203|8203|8203|8203|8192.51|8192.51|0
1622197800000|2021-05-28 10:30:00|8201.29|8201.29|8207.57|8207.57|8207.57|8207.57|8201.12|8201.12|0
1622198100000|2021-05-28 10:35:00|8208.04|8208.04|8212.87|8212.87|8212.87|8212.87|8206.84|8206.84|0
1622198400000|2021-05-28 10:40:00|8214.58|8214.58|8211.41|8211.41|8214.58|8214.58|8210.76|8210.76|0
1622198700000|2021-05-28 10:45:00|8209.69|8209.69|8207.57|8207.57|8209.69|8209.69|8207.57|8207.57|0
1622199000000|2021-05-28 10:50:00|8206.7|8206.7|8208.68|8208.68|8208.9|8208.9|8203.76|8203.76|0
1622199300000|2021-05-28 10:55:00|8208.89|8208.89|8202.81|8202.81|8208.89|8208.89|8201.1|8201.1|0
1622199600000|2021-05-28 11:00:00|8201.1|8201.1|8196.81|8196.81|8201.1|8201.1|8195.53|8195.53|0
1622199900000|2021-05-28 11:05:00|8196.6|8196.6|8194.68|8194.68|8196.6|8196.6|8194.68|8194.68|0
1622200200000|2021-05-28 11:10:00|8195.09|8195.09|8200.85|8200.85|8201.73|8201.73|8194.88|8194.88|0
1622200500000|2021-05-28 11:15:00|8200.64|8200.64|8199.01|8199.01|8203.51|8203.51|8197.94|8197.94|0
1622200800000|2021-05-28 11:20:00|8199.23|8199.23|8197.39|8197.39|8199.23|8199.23|8196.96|8196.96|0
1622201100000|2021-05-28 11:25:00|8199.1|8199.1|8203.17|8203.17|8203.17|8203.17|8199.1|8199.1|0
1622201400000|2021-05-28 11:30:00|8201.45|8201.45|8199.17|8199.17|8202.4|8202.4|8198.76|8198.76|0
1622201700000|2021-05-28 11:35:00|8198.87|8198.87|8199.17|8199.17|8199.17|8199.17|8198.87|8198.87|0
1622202000000|2021-05-28 11:40:00|8197.46|8197.46|8196.08|8196.08|8199.17|8199.17|8195.74|8195.74|0
1622202300000|2021-05-28 11:45:00|8196.25|8196.25|8197.23|8197.23|8198.94|8198.94|8196.25|8196.25|0
1622202600000|2021-05-28 11:50:00|8198.94|8198.94|8197.84|8197.84|8199.32|8199.32|8197.43|8197.43|0
1622202900000|2021-05-28 11:55:00|8199.56|8199.56|8197.84|8197.84|8199.56|8199.56|8197.84|8197.84|0
1622203200000|2021-05-28 12:00:00|8198.25|8198.25|8195.64|8195.64|8199.97|8199.97|8195.64|8195.64|0
1622203500000|2021-05-28 12:05:00|8195.44|8195.44|8190.68|8190.68|8195.66|8195.66|8189.4|8189.4|0
1622203800000|2021-05-28 12:10:00|8190.9|8190.9|8186.89|8186.89|8190.9|8190.9|8186.89|8186.89|0
1622204100000|2021-05-28 12:15:00|8188.6|8188.6|8188.15|8188.15|8188.77|8188.77|8188.15|8188.15|0
1622204400000|2021-05-28 12:20:00|8188.32|8188.32|8189.09|8189.09|8190.03|8190.03|8188.32|8188.32|0
1622204700000|2021-05-28 12:25:00|8190.8|8190.8|8188.92|8188.92|8191.71|8191.71|8188.49|8188.49|0
1622205000000|2021-05-28 12:30:00|8188.71|8188.71|8185.28|8185.28|8188.71|8188.71|8185.28|8185.28|0
1622205300000|2021-05-28 12:35:00|8185.49|8185.49|8183.56|8183.56|8185.49|8185.49|8183.56|8183.56|0
1622205600000|2021-05-28 12:40:00|8183.15|8183.15|8186.31|8186.31|8186.57|8186.57|8183.15|8183.15|0
1622205900000|2021-05-28 12:45:00|8188.02|8188.02|8190.15|8190.15|8191.45|8191.45|8188.02|8188.02|0
1622206200000|2021-05-28 12:50:00|8189.71|8189.71|8199.66|8199.66|8199.66|8199.66|8188.84|8188.84|0
1622206500000|2021-05-28 12:55:00|8200.07|8200.07|8199.9|8199.9|8200.24|8200.24|8199.9|8199.9|0
1622206800000|2021-05-28 13:00:00|8201.62|8201.62|8198.8|8198.8|8202.23|8202.23|8197.09|8197.09|0
1622207100000|2021-05-28 13:05:00|8200.52|8200.52|8200.25|8200.25|8202.02|8202.02|8200.05|8200.05|0
1622207400000|2021-05-28 13:10:00|8200.09|8200.09|8198.97|8198.97|8200.51|8200.51|8198.2|8198.2|0
1622207700000|2021-05-28 13:15:00|8200.68|8200.68|8217.81|8217.81|8217.81|8217.81|8200.68|8200.68|0
1622208000000|2021-05-28 13:20:00|8217.98|8217.98|8223.6|8223.6|8231.08|8231.08|8217.98|8217.98|0
1622208300000|2021-05-28 13:25:00|8225.31|8225.31|8216.28|8216.28|8225.31|8225.31|8213.65|8213.65|0
1622208600000|2021-05-28 13:30:00|8216.11|8216.11|8200.78|8200.78|8216.11|8216.11|8187.95|8187.95|0
1622208900000|2021-05-28 13:35:00|8202.49|8202.49|8182.62|8182.62|8202.49|8202.49|8177.18|8177.18|0
1622209200000|2021-05-28 13:40:00|8183.27|8183.27|8183.37|8183.37|8183.43|8183.43|8174.67|8174.67|0
1622209500000|2021-05-28 13:45:00|8185.09|8185.09|8192.01|8192.01|8193.72|8193.72|8185.09|8185.09|0
1622209800000|2021-05-28 13:50:00|8190.3|8190.3|8192.35|8192.35|8196.92|8196.92|8186.01|8186.01|0
1622210100000|2021-05-28 13:55:00|8192.76|8192.76|8206.85|8206.85|8206.85|8206.85|8190.64|8190.64|0
1622210400000|2021-05-28 14:00:00|8207.15|8207.15|8195.36|8195.36|8207.15|8207.15|8194.99|8194.99|0
1622210700000|2021-05-28 14:05:00|8195.66|8195.66|8187.73|8187.73|8195.66|8195.66|8183.93|8183.93|0
1622211000000|2021-05-28 14:10:00|8188.16|8188.16|8185.22|8185.22|8192.02|8192.02|8184.15|8184.15|0
1622211300000|2021-05-28 14:15:00|8186.93|8186.93|8183.99|8183.99|8189.12|8189.12|8183.99|8183.99|0
1622211600000|2021-05-28 14:20:00|8183.78|8183.78|8185.2|8185.2|8188.83|8188.83|8182.63|8182.63|0
1622211900000|2021-05-28 14:25:00|8184.73|8184.73|8191.53|8191.53|8191.66|8191.66|8184.27|8184.27|0
1622212200000|2021-05-28 14:30:00|8191.7|8191.7|8193.62|8193.62|8194.78|8194.78|8191.36|8191.36|0
1622212500000|2021-05-28 14:35:00|8193.83|8193.83|8190.91|8190.91|8195.54|8195.54|8190.91|8190.91|0
1622212800000|2021-05-28 14:40:00|8191.12|8191.12|8189.93|8189.93|8192.83|8192.83|8187.32|8187.32|0
1622213100000|2021-05-28 14:45:00|8189.46|8189.46|8183.55|8183.55|8189.46|8189.46|8181.4|8181.4|0
1622213400000|2021-05-28 14:50:00|8183.76|8183.76|8175.46|8175.46|8183.76|8183.76|8172.25|8172.25|0
1622213700000|2021-05-28 14:55:00|8175.68|8175.68|8172.57|8172.57|8180.65|8180.65|8172.57|8172.57|0
1622214000000|2021-05-28 15:00:00|8172.35|8172.35|8179.08|8179.08|8179.08|8179.08|8170.01|8170.01|0
1622214300000|2021-05-28 15:05:00|8179.29|8179.29|8180.8|8180.8|8181|8181|8179.08|8179.08|0
1622214600000|2021-05-28 15:10:00|8181|8181|8173.97|8173.97|8183.99|8183.99|8173.59|8173.59|0
1622214900000|2021-05-28 15:15:00|8172.26|8172.26|8174.42|8174.42|8176.15|8176.15|8172.26|8172.26|0
1622215200000|2021-05-28 15:20:00|8174.21|8174.21|8178.66|8178.66|8178.66|8178.66|8172.57|8172.57|0
1622215500000|2021-05-28 15:25:00|8178.45|8178.45|8188.01|8188.01|8188.01|8188.01|8173.94|8173.94|0
1622531700000|2021-06-01 07:15:00|8205.81|8205.81|8198.37|8198.37|8205.81|8205.81|8197.96|8197.96|0
1622532000000|2021-06-01 07:20:00|8200.08|8200.08|8199.5|8199.5|8205.72|8205.72|8198.4|8198.4|0
1622532300000|2021-06-01 07:25:00|8199.34|8199.34|8209.27|8209.27|8209.27|8209.27|8195.3|8195.3|0
1622532600000|2021-06-01 07:30:00|8210.99|8210.99|8233.8|8233.8|8235.04|8235.04|8210.99|8210.99|0
1622532900000|2021-06-01 07:35:00|8237.22|8237.22|8238.29|8238.29|8238.29|8238.29|8235.51|8235.51|0
1622533200000|2021-06-01 07:40:00|8236.58|8236.58|8246|8246|8246|8246|8236.58|8236.58|0
1622533500000|2021-06-01 07:45:00|8246.3|8246.3|8247.72|8247.72|8247.72|8247.72|8244.29|8244.29|0
1622533800000|2021-06-01 07:50:00|8248.59|8248.59|8265.74|8265.74|8267.46|8267.46|8248.59|8248.59|0
1622534100000|2021-06-01 07:55:00|8267.46|8267.46|8269.3|8269.3|8270.88|8270.88|8260.44|8260.44|0
1622534400000|2021-06-01 08:00:00|8272.72|8272.72|8264.8|8264.8|8272.72|8272.72|8264.8|8264.8|0
1622534700000|2021-06-01 08:05:00|8261.37|8261.37|8263.4|8263.4|8266.82|8266.82|8261.04|8261.04|0
1622535000000|2021-06-01 08:10:00|8261.69|8261.69|8262.68|8262.68|8263.49|8263.49|8259.43|8259.43|0
1622535300000|2021-06-01 08:15:00|8263.02|8263.02|8272.14|8272.14|8272.4|8272.4|8263.02|8263.02|0
1622535600000|2021-06-01 08:20:00|8272.35|8272.35|8281.34|8281.34|8281.34|8281.34|8272.35|8272.35|0
1622535900000|2021-06-01 08:25:00|8281.94|8281.94|8273.98|8273.98|8282.97|8282.97|8270.56|8270.56|0
1622536200000|2021-06-01 08:30:00|8275.69|8275.69|8279.96|8279.96|8279.96|8279.96|8271.23|8271.23|0
1622536500000|2021-06-01 08:35:00|8281.67|8281.67|8278.68|8278.68|8283.39|8283.39|8278.68|8278.68|0
1622536800000|2021-06-01 08:40:00|8279.15|8279.15|8271.42|8271.42|8279.15|8279.15|8271.42|8271.42|0
1622537100000|2021-06-01 08:45:00|8271.12|8271.12|8272.41|8272.41|8276.05|8276.05|8267.7|8267.7|0
1622537400000|2021-06-01 08:50:00|8274.12|8274.12|8271.46|8271.46|8274.12|8274.12|8269.2|8269.2|0
1622537700000|2021-06-01 08:55:00|8269.75|8269.75|8277.03|8277.03|8283.88|8283.88|8269.75|8269.75|0
1622538000000|2021-06-01 09:00:00|8273.61|8273.61|8273.61|8273.61|8273.61|8273.61|8270.18|8270.18|0
1622538300000|2021-06-01 09:05:00|8271.89|8271.89|8268.3|8268.3|8271.89|8271.89|8268.3|8268.3|0
1622538600000|2021-06-01 09:10:00|8268.6|8268.6|8273.19|8273.19|8273.83|8273.83|8268.6|8268.6|0
1622538900000|2021-06-01 09:15:00|8274.9|8274.9|8283.15|8283.15|8283.15|8283.15|8274.9|8274.9|0
1622539200000|2021-06-01 09:20:00|8283.36|8283.36|8284.39|8284.39|8284.39|8284.39|8281.14|8281.14|0
1622539500000|2021-06-01 09:25:00|8282.67|8282.67|8291.6|8291.6|8291.9|8291.9|8279.25|8279.25|0
1622539800000|2021-06-01 09:30:00|8292.24|8292.24|8298.16|8298.16|8299.87|8299.87|8292.24|8292.24|0
1622540100000|2021-06-01 09:35:00|8299.44|8299.44|8303.72|8303.72|8304.06|8304.06|8297.3|8297.3|0
1622540400000|2021-06-01 09:40:00|8302|8302|8307.03|8307.03|8307.44|8307.44|8302|8302|0
1622540700000|2021-06-01 09:45:00|8307.44|8307.44|8303.51|8303.51|8312.37|8312.37|8303.51|8303.51|0
1622541000000|2021-06-01 09:50:00|8303.71|8303.71|8297.55|8297.55|8303.71|8303.71|8295.84|8295.84|0
1622541300000|2021-06-01 09:55:00|8297.99|8297.99|8303.06|8303.06|8303.36|8303.36|8297.99|8297.99|0
1622541600000|2021-06-01 10:00:00|8304.78|8304.78|8300.01|8300.01|8304.94|8304.94|8300.01|8300.01|0
1622541900000|2021-06-01 10:05:00|8301.72|8301.72|8298.3|8298.3|8303.44|8303.44|8298.3|8298.3|0
1622542200000|2021-06-01 10:10:00|8298.5|8298.5|8296.79|8296.79|8300.22|8300.22|8296.79|8296.79|0
1622542500000|2021-06-01 10:15:00|8298.5|8298.5|8301.57|8301.57|8301.93|8301.93|8298.5|8298.5|0
1622542800000|2021-06-01 10:20:00|8301.37|8301.37|8297.5|8297.5|8301.57|8301.57|8295.79|8295.79|0
1622543100000|2021-06-01 10:25:00|8298.35|8298.35|8291.12|8291.12|8298.35|8298.35|8289.74|8289.74|0
1622543400000|2021-06-01 10:30:00|8290.82|8290.82|8291.2|8291.2|8296.36|8296.36|8290.82|8290.82|0
1622543700000|2021-06-01 10:35:00|8290.91|8290.91|8291.04|8291.04|8291.04|8291.04|8289.19|8289.19|0
1622544000000|2021-06-01 10:40:00|8291.24|8291.24|8295.78|8295.78|8295.78|8295.78|8290.81|8290.81|0
1622544300000|2021-06-01 10:45:00|8295.61|8295.61|8295.14|8295.14|8297.32|8297.32|8293.43|8293.43|0
1622544600000|2021-06-01 10:50:00|8293.43|8293.43|8291.72|8291.72|8293.43|8293.43|8291.72|8291.72|0
1622544900000|2021-06-01 10:55:00|8292.02|8292.02|8297.75|8297.75|8297.75|8297.75|8291.72|8291.72|0
1622545200000|2021-06-01 11:00:00|8296.04|8296.04|8294.72|8294.72|8297.75|8297.75|8294.32|8294.32|0
1622545500000|2021-06-01 11:05:00|8296.43|8296.43|8302.59|8302.59|8302.59|8302.59|8296.43|8296.43|0
1622545800000|2021-06-01 11:10:00|8300.88|8300.88|8299.2|8299.2|8300.88|8300.88|8298.9|8298.9|0
1622546100000|2021-06-01 11:15:00|8300.92|8300.92|8299.87|8299.87|8302.75|8302.75|8299.87|8299.87|0
1622546400000|2021-06-01 11:20:00|8299.4|8299.4|8298.98|8298.98|8299.4|8299.4|8297.27|8297.27|0
1622546700000|2021-06-01 11:25:00|8297.27|8297.27|8290.6|8290.6|8297.27|8297.27|8290.6|8290.6|0
1622547000000|2021-06-01 11:30:00|8290.19|8290.19|8290.15|8290.15|8295.29|8295.29|8289.98|8289.98|0
1622547300000|2021-06-01 11:35:00|8290.32|8290.32|8292.03|8292.03|8292.03|8292.03|8290.32|8290.32|0
1622547600000|2021-06-01 11:40:00|8292.5|8292.5|8296.39|8296.39|8296.69|8296.69|8292.5|8292.5|0
1622547900000|2021-06-01 11:45:00|8296.69|8296.69|8298.19|8298.19|8298.19|8298.19|8296.48|8296.48|0
1622548200000|2021-06-01 11:50:00|8297.72|8297.72|8304.02|8304.02|8304.57|8304.57|8297.72|8297.72|0
1622548500000|2021-06-01 11:55:00|8303.8|8303.8|8304.78|8304.78|8305.91|8305.91|8303.8|8303.8|0
1622548800000|2021-06-01 12:00:00|8304.34|8304.34|8307.48|8307.48|8308.42|8308.42|8304.34|8304.34|0
1622549100000|2021-06-01 12:05:00|8305.77|8305.77|8306.28|8306.28|8306.28|8306.28|8305.77|8305.77|0
1622549400000|2021-06-01 12:10:00|8306.49|8306.49|8309.36|8309.36|8311.07|8311.07|8306.49|8306.49|0
1622549700000|2021-06-01 12:15:00|8308.92|8308.92|8304.63|8304.63|8308.92|8308.92|8302.24|8302.24|0
1622550000000|2021-06-01 12:20:00|8304.93|8304.93|8306.97|8306.97|8308.69|8308.69|8304.93|8304.93|0
1622550300000|2021-06-01 12:25:00|8303.55|8303.55|8301.54|8301.54|8303.55|8303.55|8301.54|8301.54|0
1622550600000|2021-06-01 12:30:00|8303.25|8303.25|8301.97|8301.97|8303.68|8303.68|8301.97|8301.97|0
1622550900000|2021-06-01 12:35:00|8301.8|8301.8|8299.19|8299.19|8305.22|8305.22|8299.19|8299.19|0
1622551200000|2021-06-01 12:40:00|8299.36|8299.36|8287.97|8287.97|8299.36|8299.36|8287.97|8287.97|0
1622551500000|2021-06-01 12:45:00|8288.27|8288.27|8286.55|8286.55|8288.27|8288.27|8284.84|8284.84|0
1622551800000|2021-06-01 12:50:00|8289.98|8289.98|8290.32|8290.32|8291.82|8291.82|8288.06|8288.06|0
1622552100000|2021-06-01 12:55:00|8293.74|8293.74|8291.86|8291.86|8293.79|8293.79|8291.86|8291.86|0
1622552400000|2021-06-01 13:00:00|8292.03|8292.03|8292.37|8292.37|8295.79|8295.79|8292.03|8292.03|0
1622552700000|2021-06-01 13:05:00|8292.07|8292.07|8290.06|8290.06|8293.78|8293.78|8288.34|8288.34|0
1622553000000|2021-06-01 13:10:00|8290.27|8290.27|8289.16|8289.16|8290.69|8290.69|8289.16|8289.16|0
1622553300000|2021-06-01 13:15:00|8288.94|8288.94|8291.66|8291.66|8291.88|8291.88|8287.45|8287.45|0
1622553600000|2021-06-01 13:20:00|8291.49|8291.49|8285.97|8285.97|8291.49|8291.49|8285.97|8285.97|0
1622553900000|2021-06-01 13:25:00|8287.68|8287.68|8284.31|8284.31|8289.3|8289.3|8282.59|8282.59|0
1622554200000|2021-06-01 13:30:00|8282.59|8282.59|8282.69|8282.69|8289.97|8289.97|8282.59|8282.59|0
1622554500000|2021-06-01 13:35:00|8286.12|8286.12|8253.19|8253.19|8286.12|8286.12|8253.19|8253.19|0
1622554800000|2021-06-01 13:40:00|8252.98|8252.98|8258.77|8258.77|8259.07|8259.07|8249.42|8249.42|0
1622555100000|2021-06-01 13:45:00|8258.97|8258.97|8261.19|8261.19|8264.61|8264.61|8252.67|8252.67|0
1622555400000|2021-06-01 13:50:00|8256.05|8256.05|8264.03|8264.03|8264.03|8264.03|8254.12|8254.12|0
1622555700000|2021-06-01 13:55:00|8263.73|8263.73|8262.16|8262.16|8267.47|8267.47|8262.16|8262.16|0
1622556000000|2021-06-01 14:00:00|8262|8262|8265.76|8265.76|8269.48|8269.48|8260.15|8260.15|0
1622556300000|2021-06-01 14:05:00|8265.33|8265.33|8260.32|8260.32|8267.04|8267.04|8256.59|8256.59|0
1622556600000|2021-06-01 14:10:00|8260.97|8260.97|8271.03|8271.03|8272.32|8272.32|8260.97|8260.97|0
1622556900000|2021-06-01 14:15:00|8269.32|8269.32|8278.85|8278.85|8278.85|8278.85|8267.61|8267.61|0
1622557200000|2021-06-01 14:20:00|8277.14|8277.14|8282.95|8282.95|8282.95|8282.95|8277.14|8277.14|0
1622557500000|2021-06-01 14:25:00|8281.24|8281.24|8288.92|8288.92|8289.35|8289.35|8279.53|8279.53|0
1622557800000|2021-06-01 14:30:00|8292.34|8292.34|8293.13|8293.13|8301.14|8301.14|8290.87|8290.87|0
1622558100000|2021-06-01 14:35:00|8291.42|8291.42|8277.7|8277.7|8293.34|8293.34|8277.2|8277.2|0
1622558400000|2021-06-01 14:40:00|8277.49|8277.49|8283.06|8283.06|8286.48|8286.48|8277.49|8277.49|0
1622558700000|2021-06-01 14:45:00|8282.89|8282.89|8269|8269|8284.6|8284.6|8267.69|8267.69|0
1622559000000|2021-06-01 14:50:00|8267.29|8267.29|8269|8269|8269|8269|8265.57|8265.57|0
1622559300000|2021-06-01 14:55:00|8268.7|8268.7|8274.13|8274.13|8274.14|8274.14|8268.7|8268.7|0
1622559600000|2021-06-01 15:00:00|8273.93|8273.93|8272.46|8272.46|8275.04|8275.04|8268.19|8268.19|0
1622559900000|2021-06-01 15:05:00|8272.8|8272.8|8271.27|8271.27|8275.84|8275.84|8269.55|8269.55|0
1622560200000|2021-06-01 15:10:00|8269.55|8269.55|8272.56|8272.56|8276.24|8276.24|8269.55|8269.55|0
1622560500000|2021-06-01 15:15:00|8272.76|8272.76|8268.39|8268.39|8273.21|8273.21|8268.39|8268.39|0
1622560800000|2021-06-01 15:20:00|8268.61|8268.61|8269.68|8269.68|8272.75|8272.75|8267.75|8267.75|0
1622561100000|2021-06-01 15:25:00|8267.97|8267.97|8253.63|8253.63|8274.82|8274.82|8250.24|8250.24|0
1622618100000|2021-06-02 07:15:00|8275.65|8275.65|8241.06|8241.06|8275.65|8275.65|8241.06|8241.06|0
1622618400000|2021-06-02 07:20:00|8240.85|8240.85|8239.49|8239.49|8241.06|8241.06|8232.5|8232.5|0
1622618700000|2021-06-02 07:25:00|8240.67|8240.67|8228.1|8228.1|8240.93|8240.93|8228.1|8228.1|0
1622619000000|2021-06-02 07:30:00|8221.25|8221.25|8215.13|8215.13|8222.96|8222.96|8211.59|8211.59|0
1622619300000|2021-06-02 07:35:00|8221.98|8221.98|8221.98|8221.98|8225.4|8225.4|8221.98|8221.98|0
1622619600000|2021-06-02 07:40:00|8221.51|8221.51|8227.7|8227.7|8229.41|8229.41|8221.04|8221.04|0
1622619900000|2021-06-02 07:45:00|8219.14|8219.14|8210.1|8210.1|8219.14|8219.14|8206.51|8206.51|0
1622620200000|2021-06-02 07:50:00|8215.24|8215.24|8216.63|8216.63|8218.66|8218.66|8213.52|8213.52|0
1622620500000|2021-06-02 07:55:00|8217.1|8217.1|8222.54|8222.54|8222.54|8222.54|8215.39|8215.39|0
1622620800000|2021-06-02 08:00:00|8220.82|8220.82|8215.72|8215.72|8220.82|8220.82|8212.3|8212.3|0
1622621100000|2021-06-02 08:05:00|8217.44|8217.44|8218.81|8218.81|8226.52|8226.52|8217.44|8217.44|0
1622621400000|2021-06-02 08:10:00|8219.32|8219.32|8231.14|8231.14|8231.14|8231.14|8219.32|8219.32|0
1622621700000|2021-06-02 08:15:00|8229.42|8229.42|8231.11|8231.11|8231.14|8231.14|8225.98|8225.98|0
1622622000000|2021-06-02 08:20:00|8230.78|8230.78|8235.91|8235.91|8235.91|8235.91|8229.06|8229.06|0
1622622300000|2021-06-02 08:25:00|8236.12|8236.12|8230.89|8230.89|8236.32|8236.32|8230.89|8230.89|0
1622622600000|2021-06-02 08:30:00|8231.3|8231.3|8233.01|8233.01|8233.01|8233.01|8229.58|8229.58|0
1622622900000|2021-06-02 08:35:00|8232.79|8232.79|8231.3|8231.3|8232.79|8232.79|8231.08|8231.08|0
1622623200000|2021-06-02 08:40:00|8229.58|8229.58|8223.55|8223.55|8229.58|8229.58|8223.55|8223.55|0
1622623500000|2021-06-02 08:45:00|8223.08|8223.08|8222.09|8222.09|8223.08|8223.08|8216.23|8216.23|0
1622623800000|2021-06-02 08:50:00|8222.39|8222.39|8219.18|8219.18|8224.1|8224.1|8219.18|8219.18|0
1622624100000|2021-06-02 08:55:00|8217.46|8217.46|8216.7|8216.7|8217.46|8217.46|8211.56|8211.56|0
1622624400000|2021-06-02 09:00:00|8216.27|8216.27|8220.42|8220.42|8222.13|8222.13|8216.27|8216.27|0
1622624700000|2021-06-02 09:05:00|8219.99|8219.99|8212.67|8212.67|8221.7|8221.7|8212.67|8212.67|0
1622625000000|2021-06-02 09:10:00|8210.96|8210.96|8218.78|8218.78|8218.78|8218.78|8210.96|8210.96|0
1622625300000|2021-06-02 09:15:00|8218.99|8218.99|8226.19|8226.19|8226.6|8226.6|8218.78|8218.78|0
1622625600000|2021-06-02 09:20:00|8225.98|8225.98|8220.84|8220.84|8225.98|8225.98|8220.84|8220.84|0
1622625900000|2021-06-02 09:25:00|8220.63|8220.63|8221.3|8221.3|8221.77|8221.77|8218.91|8218.91|0
1622626200000|2021-06-02 09:30:00|8221.77|8221.77|8218.43|8218.43|8223.48|8223.48|8215|8215|0
1622626500000|2021-06-02 09:35:00|8220.14|8220.14|8216.58|8216.58|8223.86|8223.86|8216.58|8216.58|0
1622626800000|2021-06-02 09:40:00|8214.86|8214.86|8214.81|8214.81|8215.03|8215.03|8214.52|8214.52|0
1622627100000|2021-06-02 09:45:00|8209.68|8209.68|8211.39|8211.39|8211.39|8211.39|8207.96|8207.96|0
1622627400000|2021-06-02 09:50:00|8214.81|8214.81|8216.36|8216.36|8216.36|8216.36|8214.64|8214.64|0
1622627700000|2021-06-02 09:55:00|8218.07|8218.07|8222.09|8222.09|8222.09|8222.09|8216.19|8216.19|0
1622628000000|2021-06-02 10:00:00|8218.67|8218.67|8208.26|8208.26|8218.67|8218.67|8208.26|8208.26|0
1622628300000|2021-06-02 10:05:00|8206.55|8206.55|8211.64|8211.64|8211.64|8211.64|8206.33|8206.33|0
1622628600000|2021-06-02 10:10:00|8209.93|8209.93|8206.72|8206.72|8209.93|8209.93|8206.72|8206.72|0
1622628900000|2021-06-02 10:15:00|8205|8205|8201.58|8201.58|8206.72|8206.72|8201.58|8201.58|0
1622629200000|2021-06-02 10:20:00|8201.28|8201.28|8203.6|8203.6|8203.6|8203.6|8196.75|8196.75|0
1622629500000|2021-06-02 10:25:00|8203.38|8203.38|8205.18|8205.18|8206.29|8206.29|8203.38|8203.38|0
1622629800000|2021-06-02 10:30:00|8212.03|8212.03|8215.27|8215.27|8215.27|8215.27|8211.81|8211.81|0
1622630100000|2021-06-02 10:35:00|8215.73|8215.73|8213.15|8213.15|8215.73|8215.73|8213.15|8213.15|0
1622630400000|2021-06-02 10:40:00|8216.57|8216.57|8217.17|8217.17|8217.47|8217.47|8216.57|8216.57|0
1622630700000|2021-06-02 10:45:00|8218.88|8218.88|8217.42|8217.42|8222.77|8222.77|8217.42|8217.42|0
1622631000000|2021-06-02 10:50:00|8217.86|8217.86|8218.81|8218.81|8219.57|8219.57|8217.09|8217.09|0
1622631300000|2021-06-02 10:55:00|8220.52|8220.52|8220.29|8220.29|8220.52|8220.52|8216.66|8216.66|0
1622631600000|2021-06-02 11:00:00|8222.01|8222.01|8220.51|8220.51|8223.72|8223.72|8218.58|8218.58|0
1622631900000|2021-06-02 11:05:00|8223.94|8223.94|8217.86|8217.86|8225.65|8225.65|8217.86|8217.86|0
1622632200000|2021-06-02 11:10:00|8218.03|8218.03|8214.6|8214.6|8218.03|8218.03|8214.6|8214.6|0
1622632500000|2021-06-02 11:15:00|8215.25|8215.25|8213.28|8213.28|8216.18|8216.18|8213.07|8213.07|0
1622632800000|2021-06-02 11:20:00|8213.07|8213.07|8213.15|8213.15|8213.32|8213.32|8208.65|8208.65|0
1622633100000|2021-06-02 11:25:00|8212.93|8212.93|8211.2|8211.2|8214.65|8214.65|8210.36|8210.36|0
1622633400000|2021-06-02 11:30:00|8211.4|8211.4|8209.69|8209.69|8211.4|8211.4|8207.98|8207.98|0
1622633700000|2021-06-02 11:35:00|8209.9|8209.9|8208.81|8208.81|8211.81|8211.81|8208.81|8208.81|0
1622634000000|2021-06-02 11:40:00|8209.11|8209.11|8212.62|8212.62|8213.14|8213.14|8209.11|8209.11|0
1622634300000|2021-06-02 11:45:00|8212.92|8212.92|8215.48|8215.48|8215.48|8215.48|8212.92|8212.92|0
1622634600000|2021-06-02 11:50:00|8215.07|8215.07|8215.86|8215.86|8215.86|8215.86|8210.94|8210.94|0
1622634900000|2021-06-02 11:55:00|8219.28|8219.28|8217.74|8217.74|8223.01|8223.01|8217.74|8217.74|0
1622635200000|2021-06-02 12:00:00|8219.45|8219.45|8228.44|8228.44|8230.16|8230.16|8219.23|8219.23|0
1622635500000|2021-06-02 12:05:00|8225.02|8225.02|8221.59|8221.59|8225.02|8225.02|8221.59|8221.59|0
1622635800000|2021-06-02 12:10:00|8218.17|8218.17|8220.12|8220.12|8220.12|8220.12|8217.75|8217.75|0
1622636100000|2021-06-02 12:15:00|8221.83|8221.83|8221.83|8221.83|8221.83|8221.83|8221.83|8221.83|0
1622636400000|2021-06-02 12:20:00|8223.54|8223.54|8225.68|8225.68|8227.7|8227.7|8223.54|8223.54|0
1622636700000|2021-06-02 12:25:00|8227.4|8227.4|8233.19|8233.19|8236.61|8236.61|8227.4|8227.4|0
1622637000000|2021-06-02 12:30:00|8234.9|8234.9|8240.42|8240.42|8243.85|8243.85|8232.97|8232.97|0
1622637300000|2021-06-02 12:35:00|8240.89|8240.89|8237.24|8237.24|8242.37|8242.37|8235.75|8235.75|0
1622637600000|2021-06-02 12:40:00|8237.7|8237.7|8241.6|8241.6|8242.79|8242.79|8237.7|8237.7|0
1622637900000|2021-06-02 12:45:00|8242.03|8242.03|8244.52|8244.52|8246.87|8246.87|8238.61|8238.61|0
1622638200000|2021-06-02 12:50:00|8244.35|8244.35|8243.74|8243.74|8245.44|8245.44|8243.52|8243.52|0
1622638500000|2021-06-02 12:55:00|8243.94|8243.94|8240.72|8240.72|8243.94|8243.94|8238.8|8238.8|0
1622638800000|2021-06-02 13:00:00|8242.43|8242.43|8249.08|8249.08|8249.08|8249.08|8242.43|8242.43|0
1622639100000|2021-06-02 13:05:00|8249.29|8249.29|8252.47|8252.47|8252.47|8252.47|8246.09|8246.09|0
1622639400000|2021-06-02 13:10:00|8252.25|8252.25|8245.44|8245.44|8252.25|8252.25|8244.75|8244.75|0
1622639700000|2021-06-02 13:15:00|8245.22|8245.22|8249.93|8249.93|8249.93|8249.93|8245.22|8245.22|0
1622640000000|2021-06-02 13:20:00|8251.64|8251.64|8260.67|8260.67|8262.38|8262.38|8246.5|8246.5|0
1622640300000|2021-06-02 13:25:00|8262.38|8262.38|8253.91|8253.91|8263.03|8263.03|8253.4|8253.4|0
1622640600000|2021-06-02 13:30:00|8253.69|8253.69|8234.47|8234.47|8255.41|8255.41|8234.47|8234.47|0
1622640900000|2021-06-02 13:35:00|8232.76|8232.76|8225.83|8225.83|8237.6|8237.6|8222.88|8222.88|0
1622641200000|2021-06-02 13:40:00|8222.41|8222.41|8220.98|8220.98|8227.42|8227.42|8217.14|8217.14|0
1622641500000|2021-06-02 13:45:00|8221.19|8221.19|8227.4|8227.4|8229.11|8229.11|8220.12|8220.12|0
1622641800000|2021-06-02 13:50:00|8227.1|8227.1|8218.36|8218.36|8227.1|8227.1|8218.03|8218.03|0
1622642100000|2021-06-02 13:55:00|8216.65|8216.65|8229.91|8229.91|8229.91|8229.91|8214.94|8214.94|0
1622642400000|2021-06-02 14:00:00|8226.49|8226.49|8224.41|8224.41|8227.83|8227.83|8223.97|8223.97|0
1622642700000|2021-06-02 14:05:00|8226.12|8226.12|8220.54|8220.54|8226.12|8226.12|8220.11|8220.11|0
1622643000000|2021-06-02 14:10:00|8218.83|8218.83|8222.69|8222.69|8223.96|8223.96|8217.11|8217.11|0
1622643300000|2021-06-02 14:15:00|8223.12|8223.12|8226.8|8226.8|8226.8|8226.8|8220|8220|0
1622643600000|2021-06-02 14:20:00|8230.23|8230.23|8228.95|8228.95|8232.37|8232.37|8226.8|8226.8|0
1622643900000|2021-06-02 14:25:00|8230.66|8230.66|8230.53|8230.53|8232.37|8232.37|8227.1|8227.1|0
1622644200000|2021-06-02 14:30:00|8230.06|8230.06|8232.32|8232.32|8233.49|8233.49|8228.35|8228.35|0
1622644500000|2021-06-02 14:35:00|8230.61|8230.61|8229.71|8229.71|8232.32|8232.32|8226.67|8226.67|0
1622644800000|2021-06-02 14:40:00|8231.42|8231.42|8237.42|8237.42|8237.42|8237.42|8229.92|8229.92|0
1622645100000|2021-06-02 14:45:00|8236.95|8236.95|8239.55|8239.55|8239.55|8239.55|8233.34|8233.34|0
1622645400000|2021-06-02 14:50:00|8239.85|8239.85|8247.23|8247.23|8247.23|8247.23|8239.85|8239.85|0
1622645700000|2021-06-02 14:55:00|8247.65|8247.65|8253.44|8253.44|8257.72|8257.72|8247.23|8247.23|0
1622646000000|2021-06-02 15:00:00|8253.9|8253.9|8248.31|8248.31|8257.33|8257.33|8247.85|8247.85|0
1622646300000|2021-06-02 15:05:00|8248.09|8248.09|8253.47|8253.47|8253.47|8253.47|8247.79|8247.79|0
1622646600000|2021-06-02 15:10:00|8253.68|8253.68|8261.02|8261.02|8261.02|8261.02|8253.68|8253.68|0
1622646900000|2021-06-02 15:15:00|8262.73|8262.73|8264.61|8264.61|8264.61|8264.61|8257.12|8257.12|0
1622647200000|2021-06-02 15:20:00|8265.04|8265.04|8267.18|8267.18|8271.45|8271.45|8265.04|8265.04|0
1622647500000|2021-06-02 15:25:00|8267.39|8267.39|8269.36|8269.36|8273.45|8273.45|8263.59|8263.59|0
1622704500000|2021-06-03 07:15:00|8243.11|8243.11|8247.78|8247.78|8247.78|8247.78|8239.22|8239.22|0
1622704800000|2021-06-03 07:20:00|8249.49|8249.49|8247|8247|8252.92|8252.92|8247|8247|0
1622705100000|2021-06-03 07:25:00|8250.43|8250.43|8255.14|8255.14|8255.57|8255.57|8250.43|8250.43|0
1622705400000|2021-06-03 07:30:00|8254.54|8254.54|8255.52|8255.52|8255.95|8255.95|8252.7|8252.7|0
1622705700000|2021-06-03 07:35:00|8257.24|8257.24|8266.13|8266.13|8266.13|8266.13|8255.09|8255.09|0
1622706000000|2021-06-03 07:40:00|8261|8261|8258.68|8258.68|8263.82|8263.82|8258.68|8258.68|0
1622706300000|2021-06-03 07:45:00|8258.28|8258.28|8254.57|8254.57|8259.5|8259.5|8254.37|8254.37|0
1622706600000|2021-06-03 07:50:00|8254.16|8254.16|8252.62|8252.62|8254.58|8254.58|8248.76|8248.76|0
1622706900000|2021-06-03 07:55:00|8256.04|8256.04|8252.59|8252.59|8256.04|8256.04|8252.59|8252.59|0
1622707200000|2021-06-03 08:00:00|8249.16|8249.16|8247.06|8247.06|8250.88|8250.88|8246.76|8246.76|0
1622707500000|2021-06-03 08:05:00|8245.35|8245.35|8249.06|8249.06|8249.49|8249.49|8243.64|8243.64|0
1622707800000|2021-06-03 08:10:00|8247.34|8247.34|8243.92|8243.92|8247.34|8247.34|8243.92|8243.92|0
1622708100000|2021-06-03 08:15:00|8243.49|8243.49|8243.19|8243.19|8243.49|8243.49|8243.19|8243.19|0
1622708400000|2021-06-03 08:20:00|8242.89|8242.89|8247.39|8247.39|8249.1|8249.1|8242.89|8242.89|0
1622708700000|2021-06-03 08:25:00|8245.68|8245.68|8249.1|8249.1|8249.1|8249.1|8245.68|8245.68|0
1622709000000|2021-06-03 08:30:00|8247.39|8247.39|8254.24|8254.24|8254.24|8254.24|8247.39|8247.39|0
1622709300000|2021-06-03 08:35:00|8254.45|8254.45|8258.39|8258.39|8258.39|8258.39|8253.38|8253.38|0
1622709600000|2021-06-03 08:40:00|8258.09|8258.09|8269.62|8269.62|8269.62|8269.62|8258.09|8258.09|0
1622709900000|2021-06-03 08:45:00|8267.91|8267.91|8269.62|8269.62|8269.62|8269.62|8266.2|8266.2|0
1622710200000|2021-06-03 08:50:00|8269.19|8269.19|8269.62|8269.62|8269.62|8269.62|8269.19|8269.19|0
1622710500000|2021-06-03 08:55:00|8268.43|8268.43|8265|8265|8268.43|8268.43|8265|8265|0
1622710800000|2021-06-03 09:00:00|8264.8|8264.8|8266.13|8266.13|8266.13|8266.13|8260.26|8260.26|0
1622711100000|2021-06-03 09:05:00|8264.42|8264.42|8267.67|8267.67|8267.67|8267.67|8264.42|8264.42|0
1622711400000|2021-06-03 09:10:00|8267.51|8267.51|8262.37|8262.37|8267.51|8267.51|8262.37|8262.37|0
1622711700000|2021-06-03 09:15:00|8261.72|8261.72|8253.24|8253.24|8265.44|8265.44|8253.24|8253.24|0
1622712000000|2021-06-03 09:20:00|8251.53|8251.53|8248.72|8248.72|8251.53|8251.53|8247.01|8247.01|0
1622712300000|2021-06-03 09:25:00|8247.01|8247.01|8248.72|8248.72|8248.72|8248.72|8247.01|8247.01|0
1622712900000|2021-06-03 09:35:00|8248.89|8248.89|8247.01|8247.01|8248.89|8248.89|8247.01|8247.01|0
1622713200000|2021-06-03 09:40:00|8246.58|8246.58|8255.2|8255.2|8255.2|8255.2|8246.58|8246.58|0
1622713500000|2021-06-03 09:45:00|8253.49|8253.49|8253.38|8253.38|8253.9|8253.9|8251.78|8251.78|0
1622713800000|2021-06-03 09:50:00|8253.82|8253.82|8255.53|8255.53|8258.96|8258.96|8253.82|8253.82|0
1622714100000|2021-06-03 09:55:00|8255.36|8255.36|8253.19|8253.19|8259.77|8259.77|8253.19|8253.19|0
1622714400000|2021-06-03 10:00:00|8253.4|8253.4|8253.01|8253.01|8254.89|8254.89|8249.75|8249.75|0
1622714700000|2021-06-03 10:05:00|8254.72|8254.72|8248.65|8248.65|8254.72|8254.72|8240.08|8240.08|0
1622715000000|2021-06-03 10:10:00|8248.44|8248.44|8247.5|8247.5|8248.44|8248.44|8246.13|8246.13|0
1622715300000|2021-06-03 10:15:00|8247.06|8247.06|8253.91|8253.91|8253.91|8253.91|8247.06|8247.06|0
1622715600000|2021-06-03 10:20:00|8254.25|8254.25|8254.25|8254.25|8254.25|8254.25|8254.25|8254.25|0
1622715900000|2021-06-03 10:25:00|8250.82|8250.82|8247.44|8247.44|8250.82|8250.82|8247.44|8247.44|0
1622716200000|2021-06-03 10:30:00|8247.87|8247.87|8241.45|8241.45|8248.3|8248.3|8241.45|8241.45|0
1622716500000|2021-06-03 10:35:00|8239.73|8239.73|8237.29|8237.29|8241.45|8241.45|8237.29|8237.29|0
1622716800000|2021-06-03 10:40:00|8235.58|8235.58|8230.44|8230.44|8235.58|8235.58|8228.3|8228.3|0
1622717100000|2021-06-03 10:45:00|8230.87|8230.87|8229.67|8229.67|8231.38|8231.38|8229.07|8229.07|0
1622717400000|2021-06-03 10:50:00|8231.38|8231.38|8235.24|8235.24|8235.24|8235.24|8229.67|8229.67|0
1622717700000|2021-06-03 10:55:00|8233.53|8233.53|8230.76|8230.76|8233.53|8233.53|8227.33|8227.33|0
1622718000000|2021-06-03 11:00:00|8230.33|8230.33|8220.79|8220.79|8230.33|8230.33|8220.59|8220.59|0
1622718300000|2021-06-03 11:05:00|8222.51|8222.51|8221.87|8221.87|8225.09|8225.09|8221.67|8221.67|0
1622718600000|2021-06-03 11:10:00|8223.59|8223.59|8223.59|8223.59|8223.59|8223.59|8223.59|8223.59|0
1622718900000|2021-06-03 11:15:00|8227.01|8227.01|8226.71|8226.71|8230.44|8230.44|8226.71|8226.71|0
1622719200000|2021-06-03 11:20:00|8223.29|8223.29|8219.14|8219.14|8223.29|8223.29|8219.14|8219.14|0
1622719500000|2021-06-03 11:25:00|8222.57|8222.57|8222.74|8222.74|8224.45|8224.45|8222.57|8222.57|0
1622719800000|2021-06-03 11:30:00|8221.03|8221.03|8215.25|8215.25|8222.1|8222.1|8215.25|8215.25|0
1622720100000|2021-06-03 11:35:00|8214.78|8214.78|8220.99|8220.99|8222.49|8222.49|8213.93|8213.93|0
1622720400000|2021-06-03 11:40:00|8220.82|8220.82|8222.74|8222.74|8222.74|8222.74|8218.43|8218.43|0
1622720700000|2021-06-03 11:45:00|8221.8|8221.8|8213.16|8213.16|8223.68|8223.68|8213.16|8213.16|0
1622721000000|2021-06-03 11:50:00|8212.94|8212.94|8209.23|8209.23|8212.94|8212.94|8206.58|8206.58|0
1622721300000|2021-06-03 11:55:00|8210.94|8210.94|8204.8|8204.8|8210.94|8210.94|8203.18|8203.18|0
1622721600000|2021-06-03 12:00:00|8201.37|8201.37|8207.47|8207.47|8207.47|8207.47|8201.37|8201.37|0
1622721900000|2021-06-03 12:05:00|8209.19|8209.19|8209.19|8209.19|8209.19|8209.19|8207.47|8207.47|0
1622722200000|2021-06-03 12:10:00|8205.76|8205.76|8207.64|8207.64|8207.64|8207.64|8205.76|8205.76|0
1622722500000|2021-06-03 12:15:00|8205.93|8205.93|8218.42|8218.42|8220.14|8220.14|8205.93|8205.93|0
1622722800000|2021-06-03 12:20:00|8220.14|8220.14|8220.14|8220.14|8220.14|8220.14|8216.71|8216.71|0
1622723100000|2021-06-03 12:25:00|8221.85|8221.85|8221.46|8221.46|8222.62|8222.62|8221.12|8221.12|0
1622723400000|2021-06-03 12:30:00|8218.03|8218.03|8216.13|8216.13|8219.51|8219.51|8216.13|8216.13|0
1622723700000|2021-06-03 12:35:00|8216.43|8216.43|8220.22|8220.22|8221.94|8221.94|8214.92|8214.92|0
1622724000000|2021-06-03 12:40:00|8223.65|8223.65|8226.43|8226.43|8226.43|8226.43|8221.94|8221.94|0
1622724300000|2021-06-03 12:45:00|8226.23|8226.23|8226.06|8226.06|8231.36|8231.36|8224.51|8224.51|0
1622724600000|2021-06-03 12:50:00|8227.77|8227.77|8224.34|8224.34|8227.77|8227.77|8224.34|8224.34|0
1622724900000|2021-06-03 12:55:00|8222.63|8222.63|8225.8|8225.8|8225.8|8225.8|8222.63|8222.63|0
1622725200000|2021-06-03 13:00:00|8229.22|8229.22|8231.32|8231.32|8231.32|8231.32|8227.08|8227.08|0
1622725500000|2021-06-03 13:05:00|8229.6|8229.6|8233.58|8233.58|8235.29|8235.29|8227.59|8227.59|0
1622725800000|2021-06-03 13:10:00|8235.29|8235.29|8235.8|8235.8|8237|8237|8233.58|8233.58|0
1622726100000|2021-06-03 13:15:00|8234.08|8234.08|8237.98|8237.98|8239.69|8239.69|8234.08|8234.08|0
1622726400000|2021-06-03 13:20:00|8239.69|8239.69|8239.47|8239.47|8241.4|8241.4|8239.47|8239.47|0
1622726700000|2021-06-03 13:25:00|8242.9|8242.9|8240.95|8240.95|8244.61|8244.61|8236.05|8236.05|0
1622727000000|2021-06-03 13:30:00|8242.66|8242.66|8225.37|8225.37|8242.66|8242.66|8223.23|8223.23|0
1622727300000|2021-06-03 13:35:00|8230.51|8230.51|8226.84|8226.84|8231.12|8231.12|8223.34|8223.34|0
1622727600000|2021-06-03 13:40:00|8227.04|8227.04|8218.56|8218.56|8227.04|8227.04|8218.12|8218.12|0
1622727900000|2021-06-03 13:45:00|8218.12|8218.12|8223.56|8223.56|8224.97|8224.97|8218.12|8218.12|0
1622728200000|2021-06-03 13:50:00|8223.36|8223.36|8231.12|8231.12|8236.66|8236.66|8223.36|8223.36|0
1622728500000|2021-06-03 13:55:00|8229.41|8229.41|8239.95|8239.95|8239.95|8239.95|8227.7|8227.7|0
1622728800000|2021-06-03 14:00:00|8236.53|8236.53|8242.57|8242.57|8244.28|8244.28|8236.53|8236.53|0
1622729100000|2021-06-03 14:05:00|8244.28|8244.28|8244.4|8244.4|8246.55|8246.55|8241.77|8241.77|0
1622729400000|2021-06-03 14:10:00|8242.69|8242.69|8240.03|8240.03|8245.34|8245.34|8240.03|8240.03|0
1622729700000|2021-06-03 14:15:00|8238.32|8238.32|8229.76|8229.76|8238.32|8238.32|8229.76|8229.76|0
1622730000000|2021-06-03 14:20:00|8228.04|8228.04|8228.82|8228.82|8232.71|8232.71|8223.22|8223.22|0
1622730300000|2021-06-03 14:25:00|8227.11|8227.11|8221.97|8221.97|8227.11|8227.11|8218.55|8218.55|0
1622730600000|2021-06-03 14:30:00|8220.26|8220.26|8224.27|8224.27|8231.17|8231.17|8220.26|8220.26|0
1622730900000|2021-06-03 14:35:00|8220.84|8220.84|8223.29|8223.29|8228.34|8228.34|8219.13|8219.13|0
1622731200000|2021-06-03 14:40:00|8221.58|8221.58|8226.51|8226.51|8226.71|8226.71|8219.86|8219.86|0
1622731500000|2021-06-03 14:45:00|8226.73|8226.73|8240.03|8240.03|8242.85|8242.85|8225.01|8225.01|0
1622731800000|2021-06-03 14:50:00|8239.6|8239.6|8243.45|8243.45|8245.16|8245.16|8236.6|8236.6|0
1622732100000|2021-06-03 14:55:00|8245.16|8245.16|8245.46|8245.46|8246.88|8246.88|8242.04|8242.04|0
1622732400000|2021-06-03 15:00:00|8243.75|8243.75|8251.5|8251.5|8251.5|8251.5|8243.75|8243.75|0
1622732700000|2021-06-03 15:05:00|8248.08|8248.08|8253.13|8253.13|8253.13|8253.13|8247.1|8247.1|0
1622733000000|2021-06-03 15:10:00|8249.71|8249.71|8253.67|8253.67|8253.96|8253.96|8249.71|8249.71|0
1622733300000|2021-06-03 15:15:00|8257.09|8257.09|8256.96|8256.96|8260.52|8260.52|8252.77|8252.77|0
1622733600000|2021-06-03 15:20:00|8257.17|8257.17|8263.03|8263.03|8265.04|8265.04|8254.67|8254.67|0
1622733900000|2021-06-03 15:25:00|8263.33|8263.33|8255.92|8255.92|8268.42|8268.42|8252.84|8252.84|0
1622790900000|2021-06-04 07:15:00|8228.63|8228.63|8228.57|8228.57|8232.3|8232.3|8228.44|8228.44|0
1622791200000|2021-06-04 07:20:00|8228.23|8228.23|8224.21|8224.21|8231.66|8231.66|8217.19|8217.19|0
1622791500000|2021-06-04 07:25:00|8223.87|8223.87|8223.81|8223.81|8225.75|8225.75|8220.61|8220.61|0
1622791800000|2021-06-04 07:30:00|8225.52|8225.52|8234.77|8234.77|8234.77|8234.77|8225.52|8225.52|0
1622792100000|2021-06-04 07:35:00|8235.67|8235.67|8234.29|8234.29|8236.01|8236.01|8234.29|8234.29|0
1622792400000|2021-06-04 07:40:00|8232.58|8232.58|8230.44|8230.44|8241.31|8241.31|8230.44|8230.44|0
1622792700000|2021-06-04 07:45:00|8228.73|8228.73|8228.83|8228.83|8233.19|8233.19|8228.73|8228.73|0
1622793000000|2021-06-04 07:50:00|8227.11|8227.11|8228.42|8228.42|8230.74|8230.74|8227.11|8227.11|0
1622793300000|2021-06-04 07:55:00|8230.13|8230.13|8219.59|8219.59|8232.27|8232.27|8219.59|8219.59|0
1622793600000|2021-06-04 08:00:00|8217.88|8217.88|8214.32|8214.32|8219.59|8219.59|8214.32|8214.32|0
1622793900000|2021-06-04 08:05:00|8214.12|8214.12|8224.19|8224.19|8224.39|8224.39|8214.12|8214.12|0
1622794200000|2021-06-04 08:10:00|8222.48|8222.48|8219.76|8219.76|8222.48|8222.48|8219.05|8219.05|0
1622794500000|2021-06-04 08:15:00|8221.48|8221.48|8229.33|8229.33|8229.33|8229.33|8221.48|8221.48|0
1622794800000|2021-06-04 08:20:00|8227.62|8227.62|8225.87|8225.87|8229.33|8229.33|8224.79|8224.79|0
1622795100000|2021-06-04 08:25:00|8225.46|8225.46|8219.82|8219.82|8225.46|8225.46|8219.82|8219.82|0
1622795400000|2021-06-04 08:30:00|8221.53|8221.53|8216.4|8216.4|8221.53|8221.53|8216.4|8216.4|0
1622795700000|2021-06-04 08:35:00|8214.68|8214.68|8215.97|8215.97|8216.4|8216.4|8214.68|8214.68|0
1622796000000|2021-06-04 08:40:00|8212.54|8212.54|8210.58|8210.58|8212.54|8212.54|8209.71|8209.71|0
1622796300000|2021-06-04 08:45:00|8209.98|8209.98|8210.91|8210.91|8213.41|8213.41|8209.98|8209.98|0
1622796600000|2021-06-04 08:50:00|8209.2|8209.2|8208.77|8208.77|8209.54|8209.54|8208.77|8208.77|0
1622796900000|2021-06-04 08:55:00|8210.49|8210.49|8206.21|8206.21|8210.49|8210.49|8206.21|8206.21|0
1622797200000|2021-06-04 09:00:00|8204.49|8204.49|8206.04|8206.04|8209.03|8209.03|8203.9|8203.9|0
1622797500000|2021-06-04 09:05:00|8206.26|8206.26|8206.6|8206.6|8206.6|8206.6|8203.17|8203.17|0
1622797800000|2021-06-04 09:10:00|8206.3|8206.3|8210.28|8210.28|8210.28|8210.28|8205.97|8205.97|0
1622798100000|2021-06-04 09:15:00|8209.98|8209.98|8208.88|8208.88|8210.61|8210.61|8206.59|8206.59|0
1622798400000|2021-06-04 09:20:00|8209.32|8209.32|8213.61|8213.61|8213.61|8213.61|8205.45|8205.45|0
1622798700000|2021-06-04 09:25:00|8213.77|8213.77|8213.03|8213.03|8215.58|8215.58|8211.73|8211.73|0
1622799000000|2021-06-04 09:30:00|8213.25|8213.25|8213.25|8213.25|8213.25|8213.25|8213.25|8213.25|0
1622799300000|2021-06-04 09:35:00|8213.08|8213.08|8212.31|8212.31|8215.73|8215.73|8211.36|8211.36|0
1622799600000|2021-06-04 09:40:00|8212.48|8212.48|8213.27|8213.27|8213.27|8213.27|8211.1|8211.1|0
1622799900000|2021-06-04 09:45:00|8214.98|8214.98|8217.82|8217.82|8217.82|8217.82|8211.14|8211.14|0
1622800200000|2021-06-04 09:50:00|8218.12|8218.12|8220.04|8220.04|8226.89|8226.89|8218.12|8218.12|0
1622800500000|2021-06-04 09:55:00|8221.75|8221.75|8220.25|8220.25|8221.75|8221.75|8216.62|8216.62|0
1622800800000|2021-06-04 10:00:00|8220.08|8220.08|8220.12|8220.12|8220.12|8220.12|8216.49|8216.49|0
1622801100000|2021-06-04 10:05:00|8221.84|8221.84|8219.91|8219.91|8221.84|8221.84|8219.91|8219.91|0
1622801400000|2021-06-04 10:10:00|8217.9|8217.9|8215.68|8215.68|8219.61|8219.61|8213.96|8213.96|0
1622801700000|2021-06-04 10:15:00|8213.96|8213.96|8214.97|8214.97|8215.27|8215.27|8211.82|8211.82|0
1622802000000|2021-06-04 10:20:00|8215.44|8215.44|8217.09|8217.09|8219.2|8219.2|8215.44|8215.44|0
1622802300000|2021-06-04 10:25:00|8215.38|8215.38|8211.96|8211.96|8215.38|8215.38|8211.96|8211.96|0
1622802600000|2021-06-04 10:30:00|8210.24|8210.24|8201.18|8201.18|8210.24|8210.24|8201.18|8201.18|0
1622802900000|2021-06-04 10:35:00|8201.38|8201.38|8206.82|8206.82|8206.82|8206.82|8201.38|8201.38|0
1622803200000|2021-06-04 10:40:00|8205.11|8205.11|8208.02|8208.02|8208.02|8208.02|8204.26|8204.26|0
1622803500000|2021-06-04 10:45:00|8208.19|8208.19|8209.9|8209.9|8209.9|8209.9|8208.19|8208.19|0
1622803800000|2021-06-04 10:50:00|8206.48|8206.48|8211.37|8211.37|8212.21|8212.21|8206.48|8206.48|0
1622804100000|2021-06-04 10:55:00|8211.16|8211.16|8209.14|8209.14|8211.16|8211.16|8207.43|8207.43|0
1622804400000|2021-06-04 11:00:00|8210.86|8210.86|8213.76|8213.76|8213.85|8213.85|8210.14|8210.14|0
1622804700000|2021-06-04 11:05:00|8215.47|8215.47|8212.65|8212.65|8217.32|8217.32|8212.18|8212.18|0
1622805000000|2021-06-04 11:10:00|8214.36|8214.36|8210.77|8210.77|8214.36|8214.36|8209.23|8209.23|0
1622805300000|2021-06-04 11:15:00|8212.48|8212.48|8211.66|8211.66|8212.82|8212.82|8211.1|8211.1|0
1622805600000|2021-06-04 11:20:00|8211.23|8211.23|8213.63|8213.63|8214.22|8214.22|8211.01|8211.01|0
1622805900000|2021-06-04 11:25:00|8211.92|8211.92|8211.71|8211.71|8211.92|8211.92|8211.71|8211.71|0
1622806200000|2021-06-04 11:30:00|8211.5|8211.5|8210.87|8210.87|8211.5|8211.5|8209.16|8209.16|0
1622806500000|2021-06-04 11:35:00|8209.16|8209.16|8207.45|8207.45|8210.87|8210.87|8207.45|8207.45|0
1622806800000|2021-06-04 11:40:00|8205.73|8205.73|8205.87|8205.87|8206.07|8206.07|8205.73|8205.73|0
1622807100000|2021-06-04 11:45:00|8206.3|8206.3|8203.89|8203.89|8206.98|8206.98|8201.84|8201.84|0
1622807400000|2021-06-04 11:50:00|8202.18|8202.18|8201.6|8201.6|8202.18|8202.18|8198.95|8198.95|0
1622807700000|2021-06-04 11:55:00|8202.07|8202.07|8200.51|8200.51|8203.14|8203.14|8198.84|8198.84|0
1622808000000|2021-06-04 12:00:00|8200.29|8200.29|8207.68|8207.68|8209.35|8209.35|8200.29|8200.29|0
1622808300000|2021-06-04 12:05:00|8205.96|8205.96|8205.17|8205.17|8207.68|8207.68|8205.17|8205.17|0
1622808600000|2021-06-04 12:10:00|8203.46|8203.46|8207.45|8207.45|8207.75|8207.75|8202.27|8202.27|0
1622808900000|2021-06-04 12:15:00|8207.02|8207.02|8208.14|8208.14|8208.14|8208.14|8203.3|8203.3|0
1622809200000|2021-06-04 12:20:00|8206.42|8206.42|8207.67|8207.67|8208.14|8208.14|8205.96|8205.96|0
1622809500000|2021-06-04 12:25:00|8205.96|8205.96|8205.18|8205.18|8205.96|8205.96|8202.53|8202.53|0
1622809800000|2021-06-04 12:30:00|8204.96|8204.96|8211.77|8211.77|8213.48|8213.48|8199.83|8199.83|0
1622810100000|2021-06-04 12:35:00|8213.48|8213.48|8205.69|8205.69|8213.48|8213.48|8205.69|8205.69|0
1622810400000|2021-06-04 12:40:00|8203.98|8203.98|8209.05|8209.05|8209.05|8209.05|8203.98|8203.98|0
1622810700000|2021-06-04 12:45:00|8210.76|8210.76|8206.91|8206.91|8212.48|8212.48|8206.91|8206.91|0
1622811000000|2021-06-04 12:50:00|8207.34|8207.34|8207.34|8207.34|8209.05|8209.05|8205.63|8205.63|0
1622811300000|2021-06-04 12:55:00|8209.05|8209.05|8213.58|8213.58|8213.79|8213.79|8209.05|8209.05|0
1622811600000|2021-06-04 13:00:00|8215.29|8215.29|8220.86|8220.86|8220.86|8220.86|8213.58|8213.58|0
1622811900000|2021-06-04 13:05:00|8220.66|8220.66|8217.89|8217.89|8224.31|8224.31|8217.89|8217.89|0
1622812200000|2021-06-04 13:10:00|8218.11|8218.11|8221.21|8221.21|8221.21|8221.21|8214.58|8214.58|0
1622812500000|2021-06-04 13:15:00|8220.99|8220.99|8211.07|8211.07|8220.99|8220.99|8211.07|8211.07|0
1622812800000|2021-06-04 13:20:00|8209.36|8209.36|8215.56|8215.56|8215.56|8215.56|8208.89|8208.89|0
1622813100000|2021-06-04 13:25:00|8215.77|8215.77|8217.41|8217.41|8217.41|8217.41|8212.91|8212.91|0
1622813400000|2021-06-04 13:30:00|8217.2|8217.2|8210.84|8210.84|8218.07|8218.07|8208.95|8208.95|0
1622813700000|2021-06-04 13:35:00|8212.55|8212.55|8199.06|8199.06|8212.55|8212.55|8199.06|8199.06|0
1622814000000|2021-06-04 13:40:00|8197.35|8197.35|8191.16|8191.16|8198.22|8198.22|8191.16|8191.16|0
1622814300000|2021-06-04 13:45:00|8190.73|8190.73|8181.56|8181.56|8190.73|8190.73|8181.56|8181.56|0
1622814600000|2021-06-04 13:50:00|8183.28|8183.28|8173.18|8173.18|8183.28|8183.28|8173.18|8173.18|0
1622814900000|2021-06-04 13:55:00|8171.46|8171.46|8186.75|8186.75|8188.46|8188.46|8171.46|8171.46|0
1622815200000|2021-06-04 14:00:00|8186.53|8186.53|8179.73|8179.73|8186.75|8186.75|8172.88|8172.88|0
1622815500000|2021-06-04 14:05:00|8181.44|8181.44|8179.18|8179.18|8186.27|8186.27|8175.55|8175.55|0
1622815800000|2021-06-04 14:10:00|8180.89|8180.89|8188.54|8188.54|8191.7|8191.7|8180.89|8180.89|0
1622816100000|2021-06-04 14:15:00|8188.84|8188.84|8178.66|8178.66|8188.84|8188.84|8176.95|8176.95|0
1622816400000|2021-06-04 14:20:00|8176.95|8176.95|8179.19|8179.19|8180.9|8180.9|8175.02|8175.02|0
1622816700000|2021-06-04 14:25:00|8179.36|8179.36|8188.37|8188.37|8190.08|8190.08|8179.36|8179.36|0
1622817000000|2021-06-04 14:30:00|8188.59|8188.59|8187.16|8187.16|8191.84|8191.84|8185.64|8185.64|0
1622817300000|2021-06-04 14:35:00|8187.46|8187.46|8184.67|8184.67|8187.46|8187.46|8183.39|8183.39|0
1622817600000|2021-06-04 14:40:00|8184.88|8184.88|8179.87|8179.87|8190.23|8190.23|8179.57|8179.57|0
1622817900000|2021-06-04 14:45:00|8176.44|8176.44|8186.72|8186.72|8186.72|8186.72|8176.44|8176.44|0
1622818200000|2021-06-04 14:50:00|8188.43|8188.43|8188.64|8188.64|8190.14|8190.14|8186.72|8186.72|0
1622818500000|2021-06-04 14:55:00|8186.93|8186.93|8189.01|8189.01|8192.07|8192.07|8186.93|8186.93|0
1622818800000|2021-06-04 15:00:00|8190.72|8190.72|8187|8187|8192.44|8192.44|8187|8187|0
1622819100000|2021-06-04 15:05:00|8188.71|8188.71|8187.41|8187.41|8191.48|8191.48|8187.41|8187.41|0
1622819400000|2021-06-04 15:10:00|8187.11|8187.11|8192.97|8192.97|8198.44|8198.44|8187.11|8187.11|0
1622819700000|2021-06-04 15:15:00|8189.54|8189.54|8179.9|8179.9|8191.9|8191.9|8178.19|8178.19|0
1622820000000|2021-06-04 15:20:00|8178.19|8178.19|8181.05|8181.05|8181.61|8181.61|8176.47|8176.47|0
1622820300000|2021-06-04 15:25:00|8181.35|8181.35|8181.58|8181.58|8184.78|8184.78|8174.89|8174.89|0
1623050100000|2021-06-07 07:15:00|8226.44|8226.44|8247.42|8247.42|8247.42|8247.42|8223.7|8223.7|0
1623050400000|2021-06-07 07:20:00|8246.77|8246.77|8269.65|8269.65|8269.65|8269.65|8246.55|8246.55|0
1623050700000|2021-06-07 07:25:00|8267.94|8267.94|8287.85|8287.85|8289.94|8289.94|8267.94|8267.94|0
1623051000000|2021-06-07 07:30:00|8289.56|8289.56|8294.51|8294.51|8294.51|8294.51|8287.46|8287.46|0
1623051300000|2021-06-07 07:35:00|8291.09|8291.09|8285.01|8285.01|8293.57|8293.57|8285.01|8285.01|0
1623051600000|2021-06-07 07:40:00|8283.29|8283.29|8283.45|8283.45|8283.45|8283.45|8273.93|8273.93|0
1623051900000|2021-06-07 07:45:00|8283.61|8283.61|8292.4|8292.4|8296.21|8296.21|8283.23|8283.23|0
1623052200000|2021-06-07 07:50:00|8292.57|8292.57|8289.44|8289.44|8293.41|8293.41|8287.43|8287.43|0
1623052500000|2021-06-07 07:55:00|8288.36|8288.36|8291.21|8291.21|8294.64|8294.64|8288.36|8288.36|0
1623052800000|2021-06-07 08:00:00|8289.5|8289.5|8284.03|8284.03|8291.21|8291.21|8282.31|8282.31|0
1623053100000|2021-06-07 08:05:00|8282.31|8282.31|8284.54|8284.54|8284.84|8284.84|8279.7|8279.7|0
1623053400000|2021-06-07 08:10:00|8284.2|8284.2|8285.04|8285.04|8287.63|8287.63|8282.49|8282.49|0
1623053700000|2021-06-07 08:15:00|8283.33|8283.33|8281.62|8281.62|8283.33|8283.33|8281.62|8281.62|0
1623054000000|2021-06-07 08:20:00|8279.91|8279.91|8275.76|8275.76|8281.62|8281.62|8275.59|8275.59|0
1623054300000|2021-06-07 08:25:00|8268.91|8268.91|8271.09|8271.09|8271.09|8271.09|8268.91|8268.91|0
1623054600000|2021-06-07 08:30:00|8269.38|8269.38|8270.46|8270.46|8271.3|8271.3|8267.37|8267.37|0
1623054900000|2021-06-07 08:35:00|8272.17|8272.17|8273.96|8273.96|8275.13|8275.13|8271.7|8271.7|0
1623055200000|2021-06-07 08:40:00|8275.67|8275.67|8274.89|8274.89|8276.08|8276.08|8274.17|8274.17|0
1623055500000|2021-06-07 08:45:00|8278.32|8278.32|8274.59|8274.59|8278.32|8278.32|8272.88|8272.88|0
1623055800000|2021-06-07 08:50:00|8274.39|8274.39|8275.86|8275.86|8275.86|8275.86|8273.98|8273.98|0
1623056100000|2021-06-07 08:55:00|8279.28|8279.28|8280.33|8280.33|8281.4|8281.4|8277.78|8277.78|0
1623056400000|2021-06-07 09:00:00|8282.05|8282.05|8284.69|8284.69|8285.3|8285.3|8281.58|8281.58|0
1623056700000|2021-06-07 09:05:00|8284.25|8284.25|8270.35|8270.35|8284.25|8284.25|8270.35|8270.35|0
1623057000000|2021-06-07 09:10:00|8270.55|8270.55|8269.84|8269.84|8270.55|8270.55|8268.55|8268.55|0
1623057300000|2021-06-07 09:15:00|8270.25|8270.25|8265.17|8265.17|8272|8272|8264.74|8264.74|0
1623057600000|2021-06-07 09:20:00|8263.46|8263.46|8266.57|8266.57|8267.56|8267.56|8263.46|8263.46|0
1623057900000|2021-06-07 09:25:00|8264.86|8264.86|8266.27|8266.27|8266.57|8266.57|8264.56|8264.56|0
1623058200000|2021-06-07 09:30:00|8264.56|8264.56|8275.31|8275.31|8275.31|8275.31|8264.56|8264.56|0
1623058500000|2021-06-07 09:35:00|8273.6|8273.6|8279.21|8279.21|8279.21|8279.21|8273.6|8273.6|0
1623058800000|2021-06-07 09:40:00|8280.92|8280.92|8284|8284|8284|8284|8278.86|8278.86|0
1623059100000|2021-06-07 09:45:00|8284.3|8284.3|8277.67|8277.67|8284.6|8284.6|8275.74|8275.74|0
1623059400000|2021-06-07 09:50:00|8277.87|8277.87|8279.97|8279.97|8281.39|8281.39|8277.67|8277.67|0
1623059700000|2021-06-07 09:55:00|8280.18|8280.18|8280.1|8280.1|8280.38|8280.38|8279.97|8279.97|0
1623060000000|2021-06-07 10:00:00|8280.31|8280.31|8275.49|8275.49|8280.31|8280.31|8275.49|8275.49|0
1623060300000|2021-06-07 10:05:00|8278.91|8278.91|8279.35|8279.35|8284.48|8284.48|8278.91|8278.91|0
1623060600000|2021-06-07 10:10:00|8279.55|8279.55|8273.95|8273.95|8279.55|8279.55|8273.95|8273.95|0
1623060900000|2021-06-07 10:15:00|8275.66|8275.66|8276.85|8276.85|8276.85|8276.85|8275.04|8275.04|0
1623061200000|2021-06-07 10:20:00|8276.55|8276.55|8281.89|8281.89|8281.89|8281.89|8276.55|8276.55|0
1623061500000|2021-06-07 10:25:00|8281.69|8281.69|8290.05|8290.05|8290.05|8290.05|8281.48|8281.48|0
1623061800000|2021-06-07 10:30:00|8289.88|8289.88|8289.07|8289.07|8289.88|8289.88|8289.07|8289.07|0
1623062100000|2021-06-07 10:35:00|8290.78|8290.78|8290.78|8290.78|8292.5|8292.5|8290.78|8290.78|0
1623062400000|2021-06-07 10:40:00|8290.99|8290.99|8287.68|8287.68|8290.99|8290.99|8285.85|8285.85|0
1623062700000|2021-06-07 10:45:00|8287.38|8287.38|8280.62|8280.62|8287.38|8287.38|8280.33|8280.33|0
1623063000000|2021-06-07 10:50:00|8280.83|8280.83|8278.9|8278.9|8280.83|8280.83|8278.68|8278.68|0
1623063300000|2021-06-07 10:55:00|8278.68|8278.68|8278.73|8278.73|8280.4|8280.4|8278.68|8278.68|0
1623063600000|2021-06-07 11:00:00|8280.44|8280.44|8289.22|8289.22|8290.93|8290.93|8278.95|8278.95|0
1623063900000|2021-06-07 11:05:00|8287.51|8287.51|8286.03|8286.03|8287.51|8287.51|8280.29|8280.29|0
1623064200000|2021-06-07 11:10:00|8284.32|8284.32|8282.7|8282.7|8284.32|8284.32|8277.56|8277.56|0
1623064500000|2021-06-07 11:15:00|8282.5|8282.5|8283.09|8283.09|8284.81|8284.81|8282.5|8282.5|0
1623064800000|2021-06-07 11:20:00|8284.81|8284.81|8289.57|8289.57|8290.28|8290.28|8284.81|8284.81|0
1623065100000|2021-06-07 11:25:00|8289.14|8289.14|8289.34|8289.34|8289.34|8289.34|8289.14|8289.14|0
1623065400000|2021-06-07 11:30:00|8287.63|8287.63|8285.7|8285.7|8289.34|8289.34|8285.7|8285.7|0
1623065700000|2021-06-07 11:35:00|8283.99|8283.99|8282.39|8282.39|8285.7|8285.7|8281.85|8281.85|0
1623066000000|2021-06-07 11:40:00|8280.68|8280.68|8285.82|8285.82|8292.46|8292.46|8280.68|8280.68|0
1623066300000|2021-06-07 11:45:00|8287.53|8287.53|8282.39|8282.39|8287.53|8287.53|8281.92|8281.92|0
1623066600000|2021-06-07 11:50:00|8282.8|8282.8|8285.3|8285.3|8293.69|8293.69|8282.8|8282.8|0
1623066900000|2021-06-07 11:55:00|8285.09|8285.09|8280.62|8280.62|8285.09|8285.09|8279.05|8279.05|0
1623067200000|2021-06-07 12:00:00|8278.91|8278.91|8287.73|8287.73|8287.73|8287.73|8278.91|8278.91|0
1623067500000|2021-06-07 12:05:00|8289.44|8289.44|8282.07|8282.07|8289.44|8289.44|8282.07|8282.07|0
1623067800000|2021-06-07 12:10:00|8282.28|8282.28|8281.68|8281.68|8282.28|8282.28|8279.1|8279.1|0
1623068100000|2021-06-07 12:15:00|8281.46|8281.46|8289.13|8289.13|8289.13|8289.13|8281.46|8281.46|0
1623068400000|2021-06-07 12:20:00|8290.84|8290.84|8284.71|8284.71|8290.84|8290.84|8284.71|8284.71|0
1623068700000|2021-06-07 12:25:00|8282.99|8282.99|8279.66|8279.66|8283.09|8283.09|8279.66|8279.66|0
1623069000000|2021-06-07 12:30:00|8280.6|8280.6|8280|8280|8280.6|8280.6|8279.41|8279.41|0
1623069300000|2021-06-07 12:35:00|8281.72|8281.72|8280.3|8280.3|8281.72|8281.72|8280|8280|0
1623069600000|2021-06-07 12:40:00|8280.6|8280.6|8278.27|8278.27|8282.32|8282.32|8278.27|8278.27|0
1623069900000|2021-06-07 12:45:00|8278.73|8278.73|8279.6|8279.6|8279.6|8279.6|8275.31|8275.31|0
1623070200000|2021-06-07 12:50:00|8283.02|8283.02|8283.02|8283.02|8283.44|8283.44|8281.51|8281.51|0
1623070500000|2021-06-07 12:55:00|8282.59|8282.59|8287.93|8287.93|8289.65|8289.65|8282.59|8282.59|0
1623070800000|2021-06-07 13:00:00|8289.65|8289.65|8287.22|8287.22|8291.15|8291.15|8287.22|8287.22|0
1623071100000|2021-06-07 13:05:00|8287.01|8287.01|8284.23|8284.23|8289.36|8289.36|8283.76|8283.76|0
1623071400000|2021-06-07 13:10:00|8280.8|8280.8|8276.68|8276.68|8282.55|8282.55|8276.68|8276.68|0
1623071700000|2021-06-07 13:15:00|8278.4|8278.4|8279.67|8279.67|8279.67|8279.67|8277.96|8277.96|0
1623072000000|2021-06-07 13:20:00|8279.97|8279.97|8289.47|8289.47|8289.47|8289.47|8279.97|8279.97|0
1623072300000|2021-06-07 13:25:00|8289.64|8289.64|8283.42|8283.42|8289.64|8289.64|8283.42|8283.42|0
1623072600000|2021-06-07 13:30:00|8285.13|8285.13|8287.23|8287.23|8287.23|8287.23|8274.56|8274.56|0
1623072900000|2021-06-07 13:35:00|8285.52|8285.52|8277.26|8277.26|8285.52|8285.52|8272.12|8272.12|0
1623073200000|2021-06-07 13:40:00|8277.42|8277.42|8279.15|8279.15|8286.33|8286.33|8276.05|8276.05|0
1623073500000|2021-06-07 13:45:00|8277.43|8277.43|8270.75|8270.75|8277.43|8277.43|8270.75|8270.75|0
1623073800000|2021-06-07 13:50:00|8272.46|8272.46|8268.91|8268.91|8272.46|8272.46|8262.27|8262.27|0
1623074100000|2021-06-07 13:55:00|8272.33|8272.33|8269.89|8269.89|8274.04|8274.04|8269.89|8269.89|0
1623074400000|2021-06-07 14:00:00|8268.17|8268.17|8263.8|8263.8|8270.95|8270.95|8263.04|8263.04|0
1623074700000|2021-06-07 14:05:00|8264.1|8264.1|8264.45|8264.45|8271.6|8271.6|8264.1|8264.1|0
1623075000000|2021-06-07 14:10:00|8269.59|8269.59|8271.1|8271.1|8273.02|8273.02|8268.65|8268.65|0
1623075300000|2021-06-07 14:15:00|8272.81|8272.81|8272|8272|8276.53|8276.53|8272|8272|0
1623075600000|2021-06-07 14:20:00|8275.42|8275.42|8273.84|8273.84|8275.42|8275.42|8273.24|8273.24|0
1623075900000|2021-06-07 14:25:00|8272.13|8272.13|8270.1|8270.1|8274.22|8274.22|8268.86|8268.86|0
1623076200000|2021-06-07 14:30:00|8271.82|8271.82|8269.5|8269.5|8271.82|8271.82|8268.39|8268.39|0
1623076500000|2021-06-07 14:35:00|8271.22|8271.22|8275.78|8275.78|8275.78|8275.78|8271.01|8271.01|0
1623076800000|2021-06-07 14:40:00|8277.49|8277.49|8274.07|8274.07|8279.2|8279.2|8274.07|8274.07|0
1623077100000|2021-06-07 14:45:00|8275.78|8275.78|8268.49|8268.49|8277.49|8277.49|8268.49|8268.49|0
1623077400000|2021-06-07 14:50:00|8270.21|8270.21|8278.36|8278.36|8278.36|8278.36|8268.49|8268.49|0
1623077700000|2021-06-07 14:55:00|8278.66|8278.66|8275.71|8275.71|8278.66|8278.66|8269.9|8269.9|0
1623078000000|2021-06-07 15:00:00|8276.15|8276.15|8277.26|8277.26|8278.97|8278.97|8275.12|8275.12|0
1623078300000|2021-06-07 15:05:00|8276.65|8276.65|8272.27|8272.27|8276.85|8276.85|8270.48|8270.48|0
1623078600000|2021-06-07 15:10:00|8272.48|8272.48|8275.36|8275.36|8275.57|8275.57|8270.66|8270.66|0
1623078900000|2021-06-07 15:15:00|8276.24|8276.24|8278.74|8278.74|8279.16|8279.16|8274.52|8274.52|0
1623079200000|2021-06-07 15:20:00|8278.33|8278.33|8275.64|8275.64|8278.53|8278.53|8274.81|8274.81|0
1623079500000|2021-06-07 15:25:00|8275.85|8275.85|8269.77|8269.77|8277.38|8277.38|8265.81|8265.81|0
1623136500000|2021-06-08 07:15:00|8239.75|8239.75|8244.86|8244.86|8244.86|8244.86|8234.26|8234.26|0
1623136800000|2021-06-08 07:20:00|8244.45|8244.45|8239.27|8239.27|8244.62|8244.62|8238.86|8238.86|0
1623137100000|2021-06-08 07:25:00|8238.34|8238.34|8233.06|8233.06|8238.34|8238.34|8232.73|8232.73|0
1623137400000|2021-06-08 07:30:00|8229.63|8229.63|8231.13|8231.13|8231.13|8231.13|8229.42|8229.42|0
1623137700000|2021-06-08 07:35:00|8224.28|8224.28|8217.73|8217.73|8224.28|8224.28|8215.14|8215.14|0
1623138000000|2021-06-08 07:40:00|8216.02|8216.02|8211.37|8211.37|8216.02|8216.02|8208.29|8208.29|0
1623138300000|2021-06-08 07:45:00|8211.54|8211.54|8204.47|8204.47|8211.71|8211.71|8204.13|8204.13|0
1623138600000|2021-06-08 07:50:00|8204.64|8204.64|8196.57|8196.57|8204.64|8204.64|8196.57|8196.57|0
1623138900000|2021-06-08 07:55:00|8197.01|8197.01|8198.07|8198.07|8203.86|8203.86|8197.01|8197.01|0
1623139200000|2021-06-08 08:00:00|8198.54|8198.54|8204.54|8204.54|8204.75|8204.75|8196.18|8196.18|0
1623139500000|2021-06-08 08:05:00|8204.2|8204.2|8205.51|8205.51|8205.51|8205.51|8200.37|8200.37|0
1623139800000|2021-06-08 08:10:00|8198.66|8198.66|8198.86|8198.86|8198.86|8198.86|8198.66|8198.66|0
1623140100000|2021-06-08 08:15:00|8202.29|8202.29|8203.66|8203.66|8203.66|8203.66|8201.95|8201.95|0
1623140400000|2021-06-08 08:20:00|8201.95|8201.95|8199.94|8199.94|8201.95|8201.95|8199.94|8199.94|0
1623140700000|2021-06-08 08:25:00|8199.5|8199.5|8203.21|8203.21|8205.92|8205.92|8199.07|8199.07|0
1623141000000|2021-06-08 08:30:00|8203|8203|8216.7|8216.7|8218.41|8218.41|8203|8203|0
1623141300000|2021-06-08 08:35:00|8214.99|8214.99|8209.73|8209.73|8214.99|8214.99|8209.73|8209.73|0
1623141600000|2021-06-08 08:40:00|8210.2|8210.2|8210.92|8210.92|8215.54|8215.54|8210.2|8210.2|0
1623141900000|2021-06-08 08:45:00|8211.51|8211.51|8212.25|8212.25|8213.53|8213.53|8211.51|8211.51|0
1623142200000|2021-06-08 08:50:00|8213.97|8213.97|8219.44|8219.44|8219.44|8219.44|8213.97|8213.97|0
1623142500000|2021-06-08 08:55:00|8219.14|8219.14|8220.65|8220.65|8224.08|8224.08|8218.94|8218.94|0
1623142800000|2021-06-08 09:00:00|8220.87|8220.87|8228.22|8228.22|8228.22|8228.22|8218.51|8218.51|0
1623143100000|2021-06-08 09:05:00|8228.39|8228.39|8235.14|8235.14|8235.14|8235.14|8228.39|8228.39|0
1623143400000|2021-06-08 09:10:00|8235.55|8235.55|8249.12|8249.12|8249.12|8249.12|8235.55|8235.55|0
1623143700000|2021-06-08 09:15:00|8249.33|8249.33|8246.87|8246.87|8256.25|8256.25|8246.87|8246.87|0
1623144000000|2021-06-08 09:20:00|8243.44|8243.44|8241.92|8241.92|8245.57|8245.57|8240.43|8240.43|0
1623144300000|2021-06-08 09:25:00|8247.06|8247.06|8229.94|8229.94|8247.06|8247.06|8226.51|8226.51|0
1623144600000|2021-06-08 09:30:00|8233.36|8233.36|8238.5|8238.5|8238.5|8238.5|8233.36|8233.36|0
1623144900000|2021-06-08 09:35:00|8236.79|8236.79|8236.48|8236.48|8238.5|8238.5|8235.97|8235.97|0
1623145200000|2021-06-08 09:40:00|8236.26|8236.26|8246.53|8246.53|8246.53|8246.53|8236.26|8236.26|0
1623145500000|2021-06-08 09:45:00|8248.25|8248.25|8247.99|8247.99|8249.96|8249.96|8244.52|8244.52|0
1623145800000|2021-06-08 09:50:00|8248.43|8248.43|8249.08|8249.08|8249.08|8249.08|8248.43|8248.43|0
1623146100000|2021-06-08 09:55:00|8247.36|8247.36|8247.57|8247.57|8247.57|8247.57|8247.16|8247.16|0
1623146400000|2021-06-08 10:00:00|8247.35|8247.35|8245|8245|8247.35|8247.35|8245|8245|0
1623146700000|2021-06-08 10:05:00|8244.56|8244.56|8243.49|8243.49|8244.78|8244.78|8242.63|8242.63|0
1623147000000|2021-06-08 10:10:00|8245.2|8245.2|8250.95|8250.95|8252.26|8252.26|8244.99|8244.99|0
1623147300000|2021-06-08 10:15:00|8249.24|8249.24|8232.71|8232.71|8250.95|8250.95|8231.51|8231.51|0
1623147600000|2021-06-08 10:20:00|8229.29|8229.29|8231|8231|8232.71|8232.71|8229.29|8229.29|0
1623147900000|2021-06-08 10:25:00|8231.3|8231.3|8232.1|8232.1|8232.1|8232.1|8227.87|8227.87|0
1623148200000|2021-06-08 10:30:00|8232.4|8232.4|8238.41|8238.41|8238.82|8238.82|8227.04|8227.04|0
1623148500000|2021-06-08 10:35:00|8240.12|8240.12|8253.99|8253.99|8253.99|8253.99|8240.12|8240.12|0
1623148800000|2021-06-08 10:40:00|8250.57|8250.57|8251|8251|8252.72|8252.72|8248.85|8248.85|0
1623149100000|2021-06-08 10:45:00|8249.29|8249.29|8251|8251|8252.72|8252.72|8249.29|8249.29|0
1623149400000|2021-06-08 10:50:00|8250.8|8250.8|8255.03|8255.03|8255.03|8255.03|8250.8|8250.8|0
1623149700000|2021-06-08 10:55:00|8260.17|8260.17|8265.6|8265.6|8265.77|8265.77|8260.17|8260.17|0
1623150000000|2021-06-08 11:00:00|8265.17|8265.17|8269.76|8269.76|8269.86|8269.86|8265.17|8265.17|0
1623150300000|2021-06-08 11:05:00|8268.05|8268.05|8268.26|8268.26|8268.26|8268.26|8264.62|8264.62|0
1623150600000|2021-06-08 11:10:00|8269.98|8269.98|8265.02|8265.02|8270.37|8270.37|8265.02|8265.02|0
1623150900000|2021-06-08 11:15:00|8265.45|8265.45|8269.66|8269.66|8269.66|8269.66|8265.25|8265.25|0
1623151200000|2021-06-08 11:20:00|8270.07|8270.07|8271.7|8271.7|8273.59|8273.59|8269.55|8269.55|0
1623151500000|2021-06-08 11:25:00|8271.54|8271.54|8277.01|8277.01|8277.01|8277.01|8271.37|8271.37|0
1623151800000|2021-06-08 11:30:00|8278.72|8278.72|8276.18|8276.18|8278.72|8278.72|8272.28|8272.28|0
1623152100000|2021-06-08 11:35:00|8276.64|8276.64|8276.23|8276.23|8276.64|8276.64|8274.51|8274.51|0
1623152400000|2021-06-08 11:40:00|8274.51|8274.51|8278.07|8278.07|8278.54|8278.54|8274.51|8274.51|0
1623152700000|2021-06-08 11:45:00|8277.86|8277.86|8274.23|8274.23|8277.86|8277.86|8269.3|8269.3|0
1623153000000|2021-06-08 11:50:00|8274.02|8274.02|8274.44|8274.44|8274.44|8274.44|8273.58|8273.58|0
1623153300000|2021-06-08 11:55:00|8274.22|8274.22|8276.01|8276.01|8276.01|8276.01|8274.22|8274.22|0
1623153600000|2021-06-08 12:00:00|8277.72|8277.72|8277.29|8277.29|8277.73|8277.73|8274.09|8274.09|0
1623153900000|2021-06-08 12:05:00|8277.08|8277.08|8272.83|8272.83|8277.08|8277.08|8272.61|8272.61|0
1623154200000|2021-06-08 12:10:00|8274.54|8274.54|8269.02|8269.02|8274.54|8274.54|8269.02|8269.02|0
1623154500000|2021-06-08 12:15:00|8265.59|8265.59|8266.66|8266.66|8266.84|8266.84|8264.95|8264.95|0
1623154800000|2021-06-08 12:20:00|8268.37|8268.37|8266.96|8266.96|8268.37|8268.37|8266.36|8266.36|0
1623155100000|2021-06-08 12:25:00|8267.17|8267.17|8269.27|8269.27|8270.17|8270.17|8266.76|8266.76|0
1623155400000|2021-06-08 12:30:00|8267.56|8267.56|8268.64|8268.64|8268.64|8268.64|8264.78|8264.78|0
1623155700000|2021-06-08 12:35:00|8266.93|8266.93|8263.05|8263.05|8268.64|8268.64|8261.51|8261.51|0
1623156000000|2021-06-08 12:40:00|8263.35|8263.35|8262.93|8262.93|8264.85|8264.85|8260.92|8260.92|0
1623156300000|2021-06-08 12:45:00|8263.23|8263.23|8254.96|8254.96|8264.13|8264.13|8254.96|8254.96|0
1623156600000|2021-06-08 12:50:00|8256.68|8256.68|8256.17|8256.17|8256.68|8256.68|8251.03|8251.03|0
1623156900000|2021-06-08 12:55:00|8254.46|8254.46|8261.31|8261.31|8268.16|8268.16|8254.46|8254.46|0
1623157200000|2021-06-08 13:00:00|8261.01|8261.01|8261.75|8261.75|8266.92|8266.92|8259.2|8259.2|0
1623157500000|2021-06-08 13:05:00|8263.46|8263.46|8263.56|8263.56|8263.56|8263.56|8261.54|8261.54|0
1623157800000|2021-06-08 13:10:00|8263.34|8263.34|8274.73|8274.73|8275.37|8275.37|8262.7|8262.7|0
1623158100000|2021-06-08 13:15:00|8276.44|8276.44|8274.55|8274.55|8276.44|8276.44|8271.3|8271.3|0
1623158400000|2021-06-08 13:20:00|8276.26|8276.26|8268.91|8268.91|8276.26|8276.26|8268.91|8268.91|0
1623158700000|2021-06-08 13:25:00|8270.62|8270.62|8269.26|8269.26|8270.62|8270.62|8263.77|8263.77|0
1623159000000|2021-06-08 13:30:00|8269.09|8269.09|8265.63|8265.63|8269.09|8269.09|8257.1|8257.1|0
1623159300000|2021-06-08 13:35:00|8266.06|8266.06|8263.18|8263.18|8268.53|8268.53|8261.9|8261.9|0
1623159600000|2021-06-08 13:40:00|8263.01|8263.01|8260.62|8260.62|8263.18|8263.18|8253.12|8253.12|0
1623159900000|2021-06-08 13:45:00|8258.9|8258.9|8263.37|8263.37|8263.57|8263.57|8257.19|8257.19|0
1623160200000|2021-06-08 13:50:00|8261.66|8261.66|8262.57|8262.57|8265.79|8265.79|8261.66|8261.66|0
1623160500000|2021-06-08 13:55:00|8260.86|8260.86|8266.63|8266.63|8266.63|8266.63|8258.35|8258.35|0
1623160800000|2021-06-08 14:00:00|8266.19|8266.19|8278.66|8278.66|8278.86|8278.86|8266.19|8266.19|0
1623161100000|2021-06-08 14:05:00|8278.49|8278.49|8275.67|8275.67|8278.69|8278.69|8271.68|8271.68|0
1623161400000|2021-06-08 14:10:00|8279.09|8279.09|8274.64|8274.64|8279.09|8279.09|8273.75|8273.75|0
1623161700000|2021-06-08 14:15:00|8272.93|8272.93|8273.7|8273.7|8274|8274|8270.57|8270.57|0
1623162000000|2021-06-08 14:20:00|8273.27|8273.27|8275.41|8275.41|8275.41|8275.41|8271.05|8271.05|0
1623162300000|2021-06-08 14:25:00|8275.2|8275.2|8284.74|8284.74|8284.74|8284.74|8273.48|8273.48|0
1623162600000|2021-06-08 14:30:00|8279.61|8279.61|8282.56|8282.56|8285.99|8285.99|8279.61|8279.61|0
1623162900000|2021-06-08 14:35:00|8282.36|8282.36|8285.44|8285.44|8289.07|8289.07|8280.34|8280.34|0
1623163200000|2021-06-08 14:40:00|8287.15|8287.15|8284.16|8284.16|8288.86|8288.86|8281.8|8281.8|0
1623163500000|2021-06-08 14:45:00|8285.87|8285.87|8287.54|8287.54|8292.72|8292.72|8285.87|8285.87|0
1623163800000|2021-06-08 14:50:00|8287.75|8287.75|8288.23|8288.23|8288.4|8288.4|8287.75|8287.75|0
1623164100000|2021-06-08 14:55:00|8283.09|8283.09|8276.74|8276.74|8283.3|8283.3|8274.27|8274.27|0
1623164400000|2021-06-08 15:00:00|8278.45|8278.45|8283.6|8283.6|8283.6|8283.6|8278.45|8278.45|0
1623164700000|2021-06-08 15:05:00|8283.81|8283.81|8290.13|8290.13|8290.19|8290.19|8283.81|8283.81|0
1623165000000|2021-06-08 15:10:00|8290.57|8290.57|8284.37|8284.37|8290.57|8290.57|8283.93|8283.93|0
1623165300000|2021-06-08 15:15:00|8284.15|8284.15|8282.66|8282.66|8286.98|8286.98|8282.66|8282.66|0
1623165600000|2021-06-08 15:20:00|8282.19|8282.19|8280.94|8280.94|8282.19|8282.19|8275.34|8275.34|0
1623165900000|2021-06-08 15:25:00|8281.11|8281.11|8275.41|8275.41|8281.84|8281.84|8269.17|8269.17|0
1623222900000|2021-06-09 07:15:00|8208.53|8208.53|8193.97|8193.97|8208.96|8208.96|8189.61|8189.61|0
1623223200000|2021-06-09 07:20:00|8197.39|8197.39|8186.18|8186.18|8204.54|8204.54|8184.3|8184.3|0
1623223500000|2021-06-09 07:25:00|8189.61|8189.61|8187.94|8187.94|8189.61|8189.61|8182.76|8182.76|0
1623223800000|2021-06-09 07:30:00|8187.12|8187.12|8199.85|8199.85|8201.56|8201.56|8187.12|8187.12|0
1623224100000|2021-06-09 07:35:00|8198.13|8198.13|8205.89|8205.89|8205.89|8205.89|8196.42|8196.42|0
1623224400000|2021-06-09 07:40:00|8202.47|8202.47|8196.67|8196.67|8202.47|8202.47|8192.91|8192.91|0
1623224700000|2021-06-09 07:45:00|8198.38|8198.38|8195.46|8195.46|8198.38|8198.38|8192.04|8192.04|0
1623225000000|2021-06-09 07:50:00|8193.75|8193.75|8184.22|8184.22|8193.92|8193.92|8184.22|8184.22|0
1623225300000|2021-06-09 07:55:00|8185.93|8185.93|8189.98|8189.98|8191.69|8191.69|8185.32|8185.32|0
1623225600000|2021-06-09 08:00:00|8190.39|8190.39|8179.36|8179.36|8190.79|8190.79|8179.36|8179.36|0
1623225900000|2021-06-09 08:05:00|8177.65|8177.65|8177.95|8177.95|8177.95|8177.95|8173.02|8173.02|0
1623226200000|2021-06-09 08:10:00|8177.74|8177.74|8179.87|8179.87|8181.58|8181.58|8176.44|8176.44|0
1623226500000|2021-06-09 08:15:00|8179.7|8179.7|8185.76|8185.76|8187.47|8187.47|8177.23|8177.23|0
1623226800000|2021-06-09 08:20:00|8187.47|8187.47|8182.13|8182.13|8187.47|8187.47|8182.13|8182.13|0
1623227100000|2021-06-09 08:25:00|8180.41|8180.41|8177.76|8177.76|8180.41|8180.41|8173.56|8173.56|0
1623227400000|2021-06-09 08:30:00|8176.67|8176.67|8183.13|8183.13|8183.13|8183.13|8171.96|8171.96|0
1623227700000|2021-06-09 08:35:00|8183.35|8183.35|8193.16|8193.16|8195.17|8195.17|8181.63|8181.63|0
1623228000000|2021-06-09 08:40:00|8192.72|8192.72|8195.85|8195.85|8196.15|8196.15|8192.42|8192.42|0
1623228300000|2021-06-09 08:45:00|8194.14|8194.14|8184.72|8184.72|8194.14|8194.14|8184.72|8184.72|0
1623228600000|2021-06-09 08:50:00|8183.01|8183.01|8186.73|8186.73|8188.44|8188.44|8183.01|8183.01|0
1623228900000|2021-06-09 08:55:00|8187.03|8187.03|8179.95|8179.95|8187.03|8187.03|8179.95|8179.95|0
1623229200000|2021-06-09 09:00:00|8178.24|8178.24|8173.32|8173.32|8178.24|8178.24|8172.94|8172.94|0
1623229500000|2021-06-09 09:05:00|8171.61|8171.61|8158.58|8158.58|8171.61|8171.61|8158.58|8158.58|0
1623229800000|2021-06-09 09:10:00|8158.37|8158.37|8149.91|8149.91|8158.8|8158.8|8146.19|8146.19|0
1623230100000|2021-06-09 09:15:00|8144.78|8144.78|8160.2|8160.2|8160.2|8160.2|8144.78|8144.78|0
1623230400000|2021-06-09 09:20:00|8159.98|8159.98|8160.15|8160.15|8163.58|8163.58|8159.98|8159.98|0
1623230700000|2021-06-09 09:25:00|8160.36|8160.36|8159.26|8159.26|8161.18|8161.18|8155.83|8155.83|0
1623231000000|2021-06-09 09:30:00|8159.05|8159.05|8157.34|8157.34|8159.05|8159.05|8157.34|8157.34|0
1623231300000|2021-06-09 09:35:00|8160.77|8160.77|8159.03|8159.03|8160.77|8160.77|8159.03|8159.03|0
1623231600000|2021-06-09 09:40:00|8155.61|8155.61|8157.32|8157.32|8162.46|8162.46|8155.61|8155.61|0
1623231900000|2021-06-09 09:45:00|8157.79|8157.79|8160.34|8160.34|8160.34|8160.34|8152.43|8152.43|0
1623232200000|2021-06-09 09:50:00|8160.04|8160.04|8163.46|8163.46|8163.46|8163.46|8158.33|8158.33|0
1623232500000|2021-06-09 09:55:00|8163.16|8163.16|8162.83|8162.83|8164.71|8164.71|8162.53|8162.53|0
1623232800000|2021-06-09 10:00:00|8161.11|8161.11|8169.89|8169.89|8169.89|8169.89|8161.11|8161.11|0
1623233100000|2021-06-09 10:05:00|8171.6|8171.6|8163.25|8163.25|8172.01|8172.01|8159.82|8159.82|0
1623233400000|2021-06-09 10:10:00|8161.54|8161.54|8161.54|8161.54|8161.54|8161.54|8158.11|8158.11|0
1623233700000|2021-06-09 10:15:00|8159.82|8159.82|8161.33|8161.33|8163.25|8163.25|8159.82|8159.82|0
1623234000000|2021-06-09 10:20:00|8159.62|8159.62|8159.57|8159.57|8159.62|8159.62|8159.4|8159.4|0
1623234300000|2021-06-09 10:25:00|8161.29|8161.29|8162.59|8162.59|8163|8163|8161.29|8161.29|0
1623234600000|2021-06-09 10:30:00|8164.3|8164.3|8169.91|8169.91|8169.91|8169.91|8162.59|8162.59|0
1623234900000|2021-06-09 10:35:00|8171.62|8171.62|8170.75|8170.75|8172.47|8172.47|8169.04|8169.04|0
1623235200000|2021-06-09 10:40:00|8172.47|8172.47|8172.9|8172.9|8172.9|8172.9|8172.47|8172.47|0
1623235500000|2021-06-09 10:45:00|8174.61|8174.61|8169.47|8169.47|8174.61|8174.61|8169.47|8169.47|0
1623235800000|2021-06-09 10:50:00|8167.76|8167.76|8164.64|8164.64|8167.76|8167.76|8164.64|8164.64|0
1623236100000|2021-06-09 10:55:00|8164.93|8164.93|8163.13|8163.13|8164.93|8164.93|8161.51|8161.51|0
1623236400000|2021-06-09 11:00:00|8164.84|8164.84|8159.79|8159.79|8168.26|8168.26|8159.79|8159.79|0
1623236700000|2021-06-09 11:05:00|8161.5|8161.5|8165.52|8165.52|8165.52|8165.52|8161.5|8161.5|0
1623237000000|2021-06-09 11:10:00|8163.81|8163.81|8157.14|8157.14|8163.81|8163.81|8157.14|8157.14|0
1623237300000|2021-06-09 11:15:00|8158.85|8158.85|8155.77|8155.77|8160.56|8160.56|8154.05|8154.05|0
1623237600000|2021-06-09 11:20:00|8157.48|8157.48|8157.48|8157.48|8157.48|8157.48|8157.48|8157.48|0
1623237900000|2021-06-09 11:25:00|8154.05|8154.05|8146.44|8146.44|8154.05|8154.05|8146.44|8146.44|0
1623238200000|2021-06-09 11:30:00|8144.72|8144.72|8136.46|8136.46|8144.72|8144.72|8136.46|8136.46|0
1623238500000|2021-06-09 11:35:00|8136.76|8136.76|8144.85|8144.85|8144.85|8144.85|8136.76|8136.76|0
1623238800000|2021-06-09 11:40:00|8146.57|8146.57|8149.99|8149.99|8149.99|8149.99|8146.57|8146.57|0
1623239100000|2021-06-09 11:45:00|8150.29|8150.29|8149.68|8149.68|8151.39|8151.39|8147.76|8147.76|0
1623239400000|2021-06-09 11:50:00|8149.98|8149.98|8157.21|8157.21|8157.64|8157.64|8149.98|8149.98|0
1623239700000|2021-06-09 11:55:00|8158.92|8158.92|8159.1|8159.1|8160.81|8160.81|8158.29|8158.29|0
1623240000000|2021-06-09 12:00:00|8158.63|8158.63|8164.27|8164.27|8164.27|8164.27|8158.63|8158.63|0
1623240300000|2021-06-09 12:05:00|8162.56|8162.56|8165.21|8165.21|8165.21|8165.21|8162.56|8162.56|0
1623240600000|2021-06-09 12:10:00|8163.5|8163.5|8168.63|8168.63|8168.63|8168.63|8163.5|8163.5|0
1623240900000|2021-06-09 12:15:00|8170.35|8170.35|8163.7|8163.7|8170.55|8170.55|8163.7|8163.7|0
1623241200000|2021-06-09 12:20:00|8163.53|8163.53|8163.83|8163.83|8166.96|8166.96|8163.53|8163.53|0
1623241500000|2021-06-09 12:25:00|8162.12|8162.12|8162.59|8162.59|8165.75|8165.75|8160.88|8160.88|0
1623241800000|2021-06-09 12:30:00|8160.88|8160.88|8166.01|8166.01|8169.44|8169.44|8160.88|8160.88|0
1623242100000|2021-06-09 12:35:00|8167.73|8167.73|8162.79|8162.79|8167.73|8167.73|8162.79|8162.79|0
1623242400000|2021-06-09 12:40:00|8161.08|8161.08|8165.1|8165.1|8167.11|8167.11|8160.88|8160.88|0
1623242700000|2021-06-09 12:45:00|8166.82|8166.82|8163.19|8163.19|8166.82|8166.82|8161.3|8161.3|0
1623243000000|2021-06-09 12:50:00|8161.47|8161.47|8164.69|8164.69|8166.41|8166.41|8161.27|8161.27|0
1623243300000|2021-06-09 12:55:00|8164.48|8164.48|8162.47|8162.47|8168.11|8168.11|8162.47|8162.47|0
1623243600000|2021-06-09 13:00:00|8163.06|8163.06|8167.14|8167.14|8168.2|8168.2|8163.06|8163.06|0
1623243900000|2021-06-09 13:05:00|8168.85|8168.85|8168.03|8168.03|8169.74|8169.74|8168.03|8168.03|0
1623244200000|2021-06-09 13:10:00|8167.82|8167.82|8166.48|8166.48|8167.82|8167.82|8166.48|8166.48|0
1623244500000|2021-06-09 13:15:00|8166.78|8166.78|8163.87|8163.87|8166.99|8166.99|8162.16|8162.16|0
1623244800000|2021-06-09 13:20:00|8165.58|8165.58|8165.17|8165.17|8167.29|8167.29|8163.46|8163.46|0
1623245100000|2021-06-09 13:25:00|8161.75|8161.75|8162.82|8162.82|8166.88|8166.88|8161.75|8161.75|0
1623245400000|2021-06-09 13:30:00|8164.53|8164.53|8162.91|8162.91|8168.25|8168.25|8157.59|8157.59|0
1623245700000|2021-06-09 13:35:00|8156.06|8156.06|8147.15|8147.15|8159.48|8159.48|8145.44|8145.44|0
1623246000000|2021-06-09 13:40:00|8145.44|8145.44|8141.72|8141.72|8145.44|8145.44|8137.65|8137.65|0
1623246300000|2021-06-09 13:45:00|8138.29|8138.29|8140.44|8140.44|8145.57|8145.57|8136.58|8136.58|0
1623246600000|2021-06-09 13:50:00|8142.15|8142.15|8151.14|8151.14|8153.97|8153.97|8141.68|8141.68|0
1623246900000|2021-06-09 13:55:00|8150.93|8150.93|8139.84|8139.84|8150.93|8150.93|8136.55|8136.55|0
1623247200000|2021-06-09 14:00:00|8140.28|8140.28|8136.23|8136.23|8141.74|8141.74|8136.23|8136.23|0
1623247500000|2021-06-09 14:05:00|8137.94|8137.94|8138.69|8138.69|8142.12|8142.12|8136.23|8136.23|0
1623247800000|2021-06-09 14:10:00|8136.98|8136.98|8133.21|8133.21|8137.19|8137.19|8133.04|8133.04|0
1623248100000|2021-06-09 14:15:00|8133.38|8133.38|8133.73|8133.73|8136.12|8136.12|8133.38|8133.38|0
1623248400000|2021-06-09 14:20:00|8130.3|8130.3|8125.77|8125.77|8133.13|8133.13|8125.77|8125.77|0
1623248700000|2021-06-09 14:25:00|8127.48|8127.48|8131.8|8131.8|8132.02|8132.02|8125.77|8125.77|0
1623249000000|2021-06-09 14:30:00|8130.09|8130.09|8120.97|8120.97|8132.74|8132.74|8119.04|8119.04|0
1623249300000|2021-06-09 14:35:00|8117.54|8117.54|8128.4|8128.4|8128.74|8128.74|8114.12|8114.12|0
1623249600000|2021-06-09 14:40:00|8128.23|8128.23|8124.86|8124.86|8131.79|8131.79|8121.3|8121.3|0
1623249900000|2021-06-09 14:45:00|8126.57|8126.57|8133.93|8133.93|8138.77|8138.77|8126.57|8126.57|0
1623250200000|2021-06-09 14:50:00|8135.64|8135.64|8128.77|8128.77|8135.64|8135.64|8128.5|8128.5|0
1623250500000|2021-06-09 14:55:00|8127.06|8127.06|8123.32|8123.32|8130.49|8130.49|8121.93|8121.93|0
1623250800000|2021-06-09 15:00:00|8122.67|8122.67|8118.3|8118.3|8123.13|8123.13|8116.28|8116.28|0
1623251100000|2021-06-09 15:05:00|8114.87|8114.87|8118.3|8118.3|8118.3|8118.3|8111.01|8111.01|0
1623251400000|2021-06-09 15:10:00|8120.01|8120.01|8125.98|8125.98|8126.35|8126.35|8117.36|8117.36|0
1623251700000|2021-06-09 15:15:00|8124.27|8124.27|8129.64|8129.64|8130.89|8130.89|8124.27|8124.27|0
1623252000000|2021-06-09 15:20:00|8131.35|8131.35|8135.67|8135.67|8137.17|8137.17|8129.21|8129.21|0
1623252300000|2021-06-09 15:25:00|8135.07|8135.07|8139.43|8139.43|8139.43|8139.43|8120.96|8120.96|0
1623309300000|2021-06-10 07:15:00|8140.19|8140.19|8134.64|8134.64|8140.4|8140.4|8133.34|8133.34|0
1623309600000|2021-06-10 07:20:00|8134.85|8134.85|8139.6|8139.6|8146.64|8146.64|8134.85|8134.85|0
1623309900000|2021-06-10 07:25:00|8139.31|8139.31|8148.66|8148.66|8153.36|8153.36|8139.31|8139.31|0
1623310200000|2021-06-10 07:30:00|8150.37|8150.37|8154|8154|8158.93|8158.93|8150.37|8150.37|0
1623310500000|2021-06-10 07:35:00|8153.57|8153.57|8138.04|8138.04|8153.98|8153.98|8137.74|8137.74|0
1623310800000|2021-06-10 07:40:00|8141.46|8141.46|8148.11|8148.11|8152.41|8152.41|8141.46|8141.46|0
1623311100000|2021-06-10 07:45:00|8147.9|8147.9|8160.89|8160.89|8160.89|8160.89|8147.9|8147.9|0
1623311400000|2021-06-10 07:50:00|8162.6|8162.6|8164.02|8164.02|8164.31|8164.31|8162.3|8162.3|0
1623311700000|2021-06-10 07:55:00|8164.18|8164.18|8163.31|8163.31|8164.35|8164.35|8160.63|8160.63|0
1623312000000|2021-06-10 08:00:00|8165.02|8165.02|8156.24|8156.24|8166.73|8166.73|8156.24|8156.24|0
1623312300000|2021-06-10 08:05:00|8155.77|8155.77|8149.22|8149.22|8156.24|8156.24|8149.22|8149.22|0
1623312600000|2021-06-10 08:10:00|8149.01|8149.01|8149.2|8149.2|8149.2|8149.2|8145.18|8145.18|0
1623312900000|2021-06-10 08:15:00|8147.49|8147.49|8148.73|8148.73|8151.53|8151.53|8147.49|8147.49|0
1623313200000|2021-06-10 08:20:00|8148.95|8148.95|8157.22|8157.22|8157.42|8157.42|8148.74|8148.74|0
1623313500000|2021-06-10 08:25:00|8153.79|8153.79|8153.58|8153.58|8154.18|8154.18|8150.75|8150.75|0
1623313800000|2021-06-10 08:30:00|8155.29|8155.29|8168.99|8168.99|8168.99|8168.99|8153.58|8153.58|0
1623314100000|2021-06-10 08:35:00|8172.41|8172.41|8165.47|8165.47|8172.41|8172.41|8165.26|8165.26|0
1623314400000|2021-06-10 08:40:00|8163.76|8163.76|8170.73|8170.73|8175.95|8175.95|8163.76|8163.76|0
1623314700000|2021-06-10 08:45:00|8170.53|8170.53|8168.59|8168.59|8172.44|8172.44|8168.59|8168.59|0
1623315000000|2021-06-10 08:50:00|8172.01|8172.01|8183.24|8183.24|8183.24|8183.24|8172.01|8172.01|0
1623315300000|2021-06-10 08:55:00|8184.95|8184.95|8179|8179|8184.95|8184.95|8178.7|8178.7|0
1623315600000|2021-06-10 09:00:00|8178.78|8178.78|8176.42|8176.42|8179.08|8179.08|8176.42|8176.42|0
1623315900000|2021-06-10 09:05:00|8178.13|8178.13|8178.6|8178.6|8178.6|8178.6|8178.13|8178.13|0
1623316200000|2021-06-10 09:10:00|8178.09|8178.09|8177.79|8177.79|8178.09|8178.09|8177.49|8177.49|0
1623316500000|2021-06-10 09:15:00|8177.38|8177.38|8177.03|8177.03|8184.32|8184.32|8177.03|8177.03|0
1623316800000|2021-06-10 09:20:00|8175.32|8175.32|8173.27|8173.27|8175.32|8175.32|8171.55|8171.55|0
1623317100000|2021-06-10 09:25:00|8176.69|8176.69|8183.87|8183.87|8183.93|8183.93|8176.69|8176.69|0
1623317400000|2021-06-10 09:30:00|8183.65|8183.65|8190.72|8190.72|8190.72|8190.72|8183.65|8183.65|0
1623317700000|2021-06-10 09:35:00|8192.43|8192.43|8193.24|8193.24|8195.86|8195.86|8192.43|8192.43|0
1623318000000|2021-06-10 09:40:00|8191.52|8191.52|8198.89|8198.89|8198.89|8198.89|8191.52|8191.52|0
1623318300000|2021-06-10 09:45:00|8200.6|8200.6|8204.61|8204.61|8204.71|8204.71|8200.38|8200.38|0
1623318600000|2021-06-10 09:50:00|8206.32|8206.32|8209.15|8209.15|8209.15|8209.15|8206.02|8206.02|0
1623318900000|2021-06-10 09:55:00|8208.95|8208.95|8213.48|8213.48|8215.8|8215.8|8208.95|8208.95|0
1623319200000|2021-06-10 10:00:00|8215.2|8215.2|8220.87|8220.87|8220.87|8220.87|8213.73|8213.73|0
1623319500000|2021-06-10 10:05:00|8215.74|8215.74|8210.55|8210.55|8215.74|8215.74|8210.55|8210.55|0
1623319800000|2021-06-10 10:10:00|8210.76|8210.76|8210.76|8210.76|8210.76|8210.76|8210.76|8210.76|0
1623320100000|2021-06-10 10:15:00|8211.19|8211.19|8218.93|8218.93|8218.93|8218.93|8211.19|8211.19|0
1623320400000|2021-06-10 10:20:00|8212.08|8212.08|8218.04|8218.04|8218.04|8218.04|8211.88|8211.88|0
1623320700000|2021-06-10 10:25:00|8218.24|8218.24|8222.51|8222.51|8222.51|8222.51|8217.38|8217.38|0
1623321000000|2021-06-10 10:30:00|8220.8|8220.8|8231.29|8231.29|8231.29|8231.29|8220.8|8220.8|0
1623321300000|2021-06-10 10:35:00|8233|8233|8233.14|8233.14|8233.21|8233.21|8227.66|8227.66|0
1623321600000|2021-06-10 10:40:00|8233.35|8233.35|8233.44|8233.44|8240.5|8240.5|8233.35|8233.35|0
1623321900000|2021-06-10 10:45:00|8231.73|8231.73|8222.73|8222.73|8231.93|8231.93|8222.73|8222.73|0
1623322200000|2021-06-10 10:50:00|8226.16|8226.16|8229.8|8229.8|8230.21|8230.21|8226.16|8226.16|0
1623322500000|2021-06-10 10:55:00|8229.58|8229.58|8226.29|8226.29|8229.58|8229.58|8225.56|8225.56|0
1623322800000|2021-06-10 11:00:00|8226.59|8226.59|8224.36|8224.36|8230.72|8230.72|8224.36|8224.36|0
1623323100000|2021-06-10 11:05:00|8224.06|8224.06|8219.23|8219.23|8224.36|8224.36|8219.23|8219.23|0
1623323400000|2021-06-10 11:10:00|8222.65|8222.65|8230.08|8230.08|8231.62|8231.62|8222.65|8222.65|0
1623323700000|2021-06-10 11:15:00|8233.5|8233.5|8227.6|8227.6|8233.5|8233.5|8221.63|8221.63|0
1623324000000|2021-06-10 11:20:00|8224.17|8224.17|8222.04|8222.04|8225.88|8225.88|8222.04|8222.04|0
1623324300000|2021-06-10 11:25:00|8211.76|8211.76|8207.09|8207.09|8211.76|8211.76|8207.09|8207.09|0
1623324600000|2021-06-10 11:30:00|8207.29|8207.29|8204.71|8204.71|8210.28|8210.28|8203.43|8203.43|0
1623324900000|2021-06-10 11:35:00|8203|8203|8199.35|8199.35|8206.22|8206.22|8199.05|8199.05|0
1623325200000|2021-06-10 11:40:00|8202.77|8202.77|8206.63|8206.63|8207.04|8207.04|8202.77|8202.77|0
1623325500000|2021-06-10 11:45:00|8208.35|8208.35|8215.27|8215.27|8229.36|8229.36|8203.21|8203.21|0
1623325800000|2021-06-10 11:50:00|8208.42|8208.42|8211.85|8211.85|8212.06|8212.06|8204.7|8204.7|0
1623326100000|2021-06-10 11:55:00|8212.06|8212.06|8212.06|8212.06|8213.77|8213.77|8212.06|8212.06|0
1623326400000|2021-06-10 12:00:00|8210.34|8210.34|8200.07|8200.07|8210.34|8210.34|8200.07|8200.07|0
1623326700000|2021-06-10 12:05:00|8199.87|8199.87|8202.87|8202.87|8202.87|8202.87|8196.24|8196.24|0
1623327000000|2021-06-10 12:10:00|8202.66|8202.66|8205.52|8205.52|8205.52|8205.52|8202.66|8202.66|0
1623327300000|2021-06-10 12:15:00|8207.23|8207.23|8205.77|8205.77|8207.43|8207.43|8203.6|8203.6|0
1623327600000|2021-06-10 12:20:00|8207.48|8207.48|8209.53|8209.53|8209.53|8209.53|8206.62|8206.62|0
1623327900000|2021-06-10 12:25:00|8210.14|8210.14|8205.21|8205.21|8210.14|8210.14|8204.57|8204.57|0
1623328200000|2021-06-10 12:30:00|8203.5|8203.5|8228.64|8228.64|8228.64|8228.64|8202.88|8202.88|0
1623328500000|2021-06-10 12:35:00|8228.81|8228.81|8234.66|8234.66|8235.13|8235.13|8226.2|8226.2|0
1623328800000|2021-06-10 12:40:00|8236.38|8236.38|8244.66|8244.66|8250.89|8250.89|8234.88|8234.88|0
1623329100000|2021-06-10 12:45:00|8243.72|8243.72|8242.91|8242.91|8244.62|8244.62|8234.86|8234.86|0
1623329400000|2021-06-10 12:50:00|8243.08|8243.08|8243.53|8243.53|8245.54|8245.54|8243.08|8243.08|0
1623329700000|2021-06-10 12:55:00|8245.24|8245.24|8248.88|8248.88|8252.09|8252.09|8243.53|8243.53|0
1623330000000|2021-06-10 13:00:00|8245.46|8245.46|8245.68|8245.68|8245.68|8245.68|8243.54|8243.54|0
1623330300000|2021-06-10 13:05:00|8237.12|8237.12|8238.11|8238.11|8238.84|8238.84|8236.92|8236.92|0
1623330600000|2021-06-10 13:10:00|8238.58|8238.58|8236.06|8236.06|8239.02|8239.02|8235.59|8235.59|0
1623330900000|2021-06-10 13:15:00|8236.36|8236.36|8234.13|8234.13|8236.36|8236.36|8232.42|8232.42|0
1623331200000|2021-06-10 13:20:00|8235.84|8235.84|8230.41|8230.41|8235.84|8235.84|8230.41|8230.41|0
1623331500000|2021-06-10 13:25:00|8230.07|8230.07|8226.42|8226.42|8231.78|8231.78|8226.22|8226.22|0
1623331800000|2021-06-10 13:30:00|8229.85|8229.85|8220.56|8220.56|8229.85|8229.85|8220.56|8220.56|0
1623332100000|2021-06-10 13:35:00|8218.85|8218.85|8202.4|8202.4|8224.96|8224.96|8202.4|8202.4|0
1623332400000|2021-06-10 13:40:00|8200.69|8200.69|8200.43|8200.43|8210.4|8210.4|8196.49|8196.49|0
1623332700000|2021-06-10 13:45:00|8202.14|8202.14|8193.95|8193.95|8202.14|8202.14|8192.03|8192.03|0
1623333000000|2021-06-10 13:50:00|8197.37|8197.37|8204.02|8204.02|8207.44|8207.44|8195.66|8195.66|0
1623333300000|2021-06-10 13:55:00|8203.8|8203.8|8202.1|8202.1|8205.3|8205.3|8198.15|8198.15|0
1623333600000|2021-06-10 14:00:00|8196.97|8196.97|8188.37|8188.37|8196.97|8196.97|8188.15|8188.15|0
1623333900000|2021-06-10 14:05:00|8190.08|8190.08|8179.82|8179.82|8190.31|8190.31|8179.39|8179.39|0
1623334200000|2021-06-10 14:10:00|8180.12|8180.12|8180.58|8180.58|8181.83|8181.83|8176.26|8176.26|0
1623334500000|2021-06-10 14:15:00|8180.41|8180.41|8175.75|8175.75|8182.56|8182.56|8175.75|8175.75|0
1623334800000|2021-06-10 14:20:00|8174.03|8174.03|8173.94|8173.94|8174.03|8174.03|8166.45|8166.45|0
1623335100000|2021-06-10 14:25:00|8175.65|8175.65|8171.78|8171.78|8178.86|8178.86|8170.27|8170.27|0
1623335400000|2021-06-10 14:30:00|8172.08|8172.08|8154.79|8154.79|8172.38|8172.38|8154.79|8154.79|0
1623335700000|2021-06-10 14:35:00|8151.36|8151.36|8139.51|8139.51|8151.36|8151.36|8139.29|8139.29|0
1623336000000|2021-06-10 14:40:00|8141.22|8141.22|8144.22|8144.22|8144.65|8144.65|8141.09|8141.09|0
1623336300000|2021-06-10 14:45:00|8143.92|8143.92|8148.21|8148.21|8148.65|8148.65|8142.21|8142.21|0
1623336600000|2021-06-10 14:50:00|8146.5|8146.5|8140.5|8140.5|8147.13|8147.13|8138.79|8138.79|0
1623336900000|2021-06-10 14:55:00|8137.07|8137.07|8145.34|8145.34|8145.34|8145.34|8137.07|8137.07|0
1623337200000|2021-06-10 15:00:00|8147.06|8147.06|8145.8|8145.8|8150.52|8150.52|8143.67|8143.67|0
1623337500000|2021-06-10 15:05:00|8145.59|8145.59|8143.48|8143.48|8148.81|8148.81|8139.94|8139.94|0
1623337800000|2021-06-10 15:10:00|8143.31|8143.31|8134.78|8134.78|8146.73|8146.73|8134.78|8134.78|0
1623338100000|2021-06-10 15:15:00|8135|8135|8133|8133|8138.94|8138.94|8132.7|8132.7|0
1623338400000|2021-06-10 15:20:00|8132.79|8132.79|8138.69|8138.69|8140.4|8140.4|8132.62|8132.62|0
1623338700000|2021-06-10 15:25:00|8136.97|8136.97|8146.33|8146.33|8146.33|8146.33|8133.56|8133.56|0
1623395700000|2021-06-11 07:15:00|8139.38|8139.38|8127.68|8127.68|8139.38|8139.38|8122.54|8122.54|0
1623396000000|2021-06-11 07:20:00|8127.51|8127.51|8127.33|8127.33|8129.73|8129.73|8124.59|8124.59|0
1623396300000|2021-06-11 07:25:00|8127.16|8127.16|8135.35|8135.35|8135.35|8135.35|8123.73|8123.73|0
1623396600000|2021-06-11 07:30:00|8137.06|8137.06|8143.48|8143.48|8143.48|8143.48|8137.06|8137.06|0
1623396900000|2021-06-11 07:35:00|8145.19|8145.19|8155.46|8155.46|8157.17|8157.17|8145.19|8145.19|0
1623397200000|2021-06-11 07:40:00|8155.76|8155.76|8159.99|8159.99|8160.29|8160.29|8145.99|8145.99|0
1623397500000|2021-06-11 07:45:00|8161.7|8161.7|8165.33|8165.33|8167.42|8167.42|8159.29|8159.29|0
1623397800000|2021-06-11 07:50:00|8165.11|8165.11|8159.54|8159.54|8165.11|8165.11|8159.54|8159.54|0
1623398100000|2021-06-11 07:55:00|8159.34|8159.34|8160.23|8160.23|8160.23|8160.23|8155.92|8155.92|0
1623398400000|2021-06-11 08:00:00|8161.95|8161.95|8158.01|8158.01|8163.66|8163.66|8158.01|8158.01|0
1623398700000|2021-06-11 08:05:00|8157.68|8157.68|8162.55|8162.55|8162.55|8162.55|8157.68|8157.68|0
1623399000000|2021-06-11 08:10:00|8162.76|8162.76|8164.86|8164.86|8169.78|8169.78|8162.76|8162.76|0
1623399300000|2021-06-11 08:15:00|8166.58|8166.58|8163.25|8163.25|8166.58|8166.58|8162.64|8162.64|0
1623399600000|2021-06-11 08:20:00|8159.83|8159.83|8157.47|8157.47|8159.83|8159.83|8153.57|8153.57|0
1623399900000|2021-06-11 08:25:00|8159.18|8159.18|8157.03|8157.03|8159.18|8159.18|8151.9|8151.9|0
1623400200000|2021-06-11 08:30:00|8155.32|8155.32|8160.34|8160.34|8161.27|8161.27|8153.15|8153.15|0
1623400500000|2021-06-11 08:35:00|8162.05|8162.05|8162.05|8162.05|8162.05|8162.05|8162.05|8162.05|0
1623400800000|2021-06-11 08:40:00|8163.76|8163.76|8161.89|8161.89|8167.4|8167.4|8161.89|8161.89|0
1623401100000|2021-06-11 08:45:00|8161.59|8161.59|8159.75|8159.75|8161.59|8161.59|8158.17|8158.17|0
1623401400000|2021-06-11 08:50:00|8160.05|8160.05|8164.75|8164.75|8164.75|8164.75|8159.62|8159.62|0
1623401700000|2021-06-11 08:55:00|8164.92|8164.92|8166.43|8166.43|8166.64|8166.64|8164.92|8164.92|0
1623402000000|2021-06-11 09:00:00|8169.86|8169.86|8170.45|8170.45|8170.45|8170.45|8168.14|8168.14|0
1623402300000|2021-06-11 09:05:00|8172.17|8172.17|8174.12|8174.12|8174.56|8174.56|8172.17|8172.17|0
1623402600000|2021-06-11 09:10:00|8168.98|8168.98|8170.48|8170.48|8170.69|8170.69|8168.78|8168.78|0
1623402900000|2021-06-11 09:15:00|8172.19|8172.19|8176.08|8176.08|8176.08|8176.08|8172.19|8172.19|0
1623403200000|2021-06-11 09:20:00|8176.51|8176.51|8175.01|8175.01|8176.72|8176.72|8173.29|8173.29|0
1623403500000|2021-06-11 09:25:00|8175.22|8175.22|8177.37|8177.37|8177.37|8177.37|8173.77|8173.77|0
1623403800000|2021-06-11 09:30:00|8173.94|8173.94|8172.05|8172.05|8173.94|8173.94|8170.3|8170.3|0
1623404100000|2021-06-11 09:35:00|8177.19|8177.19|8184.04|8184.04|8184.04|8184.04|8177.19|8177.19|0
1623404400000|2021-06-11 09:40:00|8185.75|8185.75|8189.39|8189.39|8189.39|8189.39|8185.75|8185.75|0
1623404700000|2021-06-11 09:45:00|8194.53|8194.53|8183.15|8183.15|8194.67|8194.67|8183.15|8183.15|0
1623405000000|2021-06-11 09:50:00|8184.86|8184.86|8191.12|8191.12|8193.12|8193.12|8184.86|8184.86|0
1623405300000|2021-06-11 09:55:00|8192.83|8192.83|8201.1|8201.1|8201.1|8201.1|8192.83|8192.83|0
1623405600000|2021-06-11 10:00:00|8199.38|8199.38|8199.99|8199.99|8200.63|8200.63|8197.2|8197.2|0
1623405900000|2021-06-11 10:05:00|8201.7|8201.7|8205.03|8205.03|8205.03|8205.03|8201.7|8201.7|0
1623406200000|2021-06-11 10:10:00|8203.32|8203.32|8201.6|8201.6|8203.32|8203.32|8201.6|8201.6|0
1623406800000|2021-06-11 10:20:00|8205.03|8205.03|8205.03|8205.03|8208.45|8208.45|8205.03|8205.03|0
1623407100000|2021-06-11 10:25:00|8203.32|8203.32|8201.4|8201.4|8203.32|8203.32|8201.4|8201.4|0
1623407400000|2021-06-11 10:30:00|8199.69|8199.69|8211.07|8211.07|8211.07|8211.07|8199.69|8199.69|0
1623407700000|2021-06-11 10:35:00|8209.36|8209.36|8213.9|8213.9|8213.9|8213.9|8207.05|8207.05|0
1623408000000|2021-06-11 10:40:00|8215.61|8215.61|8215.61|8215.61|8217.32|8217.32|8215.61|8215.61|0
1623408300000|2021-06-11 10:45:00|8210.47|8210.47|8213.9|8213.9|8213.9|8213.9|8210.47|8210.47|0
1623408600000|2021-06-11 10:50:00|8214.07|8214.07|8213.4|8213.4|8219.21|8219.21|8213.4|8213.4|0
1623408900000|2021-06-11 10:55:00|8215.11|8215.11|8221.09|8221.09|8223.02|8223.02|8214.46|8214.46|0
1623409200000|2021-06-11 11:00:00|8219.38|8219.38|8216.16|8216.16|8219.38|8219.38|8212.33|8212.33|0
1623409500000|2021-06-11 11:05:00|8214.45|8214.45|8219.67|8219.67|8221.38|8221.38|8214.24|8214.24|0
1623409800000|2021-06-11 11:10:00|8217.96|8217.96|8211.58|8211.58|8217.96|8217.96|8209.7|8209.7|0
1623410100000|2021-06-11 11:15:00|8213.29|8213.29|8213.5|8213.5|8216.93|8216.93|8210.08|8210.08|0
1623410400000|2021-06-11 11:20:00|8215.22|8215.22|8208.37|8208.37|8215.22|8215.22|8208.37|8208.37|0
1623410700000|2021-06-11 11:25:00|8206.66|8206.66|8203.07|8203.07|8206.66|8206.66|8203.07|8203.07|0
1623411000000|2021-06-11 11:30:00|8204.78|8204.78|8209.67|8209.67|8209.67|8209.67|8204.74|8204.74|0
1623411300000|2021-06-11 11:35:00|8211.39|8211.39|8206.09|8206.09|8213.1|8213.1|8204.6|8204.6|0
1623411600000|2021-06-11 11:40:00|8207.81|8207.81|8207.81|8207.81|8207.81|8207.81|8207.81|8207.81|0
1623411900000|2021-06-11 11:45:00|8206.09|8206.09|8206.9|8206.9|8206.9|8206.9|8203.47|8203.47|0
1623412200000|2021-06-11 11:50:00|8203.47|8203.47|8204.37|8204.37|8208.65|8208.65|8202.66|8202.66|0
1623412500000|2021-06-11 11:55:00|8204.16|8204.16|8209.29|8209.29|8209.51|8209.51|8202.45|8202.45|0
1623412800000|2021-06-11 12:00:00|8211.01|8211.01|8207.92|8207.92|8213.06|8213.06|8207.92|8207.92|0
1623413100000|2021-06-11 12:05:00|8209.63|8209.63|8211.56|8211.56|8213.06|8213.06|8209.63|8209.63|0
1623413400000|2021-06-11 12:10:00|8211.34|8211.34|8212.62|8212.62|8214.77|8214.77|8211.34|8211.34|0
1623413700000|2021-06-11 12:15:00|8209.2|8209.2|8207.86|8207.86|8209.2|8209.2|8207.49|8207.49|0
1623414000000|2021-06-11 12:20:00|8209.57|8209.57|8211.72|8211.72|8211.72|8211.72|8207.86|8207.86|0
1623414300000|2021-06-11 12:25:00|8213.43|8213.43|8210.01|8210.01|8213.43|8213.43|8210.01|8210.01|0
1623414600000|2021-06-11 12:30:00|8211.72|8211.72|8209.49|8209.49|8213.43|8213.43|8209.49|8209.49|0
1623414900000|2021-06-11 12:35:00|8207.78|8207.78|8207.26|8207.26|8207.91|8207.91|8205.54|8205.54|0
1623415200000|2021-06-11 12:40:00|8207.69|8207.69|8208.76|8208.76|8209.4|8209.4|8206.92|8206.92|0
1623415500000|2021-06-11 12:45:00|8209.06|8209.06|8209.23|8209.23|8209.23|8209.23|8207.35|8207.35|0
1623415800000|2021-06-11 12:50:00|8205.8|8205.8|8202.38|8202.38|8205.8|8205.8|8202.38|8202.38|0
1623416100000|2021-06-11 12:55:00|8198.95|8198.95|8209.83|8209.83|8211.54|8211.54|8198.65|8198.65|0
1623416400000|2021-06-11 13:00:00|8209.53|8209.53|8206.23|8206.23|8213.25|8213.25|8202.81|8202.81|0
1623416700000|2021-06-11 13:05:00|8202.81|8202.81|8201.87|8201.87|8202.81|8202.81|8201.87|8201.87|0
1623417000000|2021-06-11 13:10:00|8203.58|8203.58|8200.37|8200.37|8203.58|8203.58|8198.66|8198.66|0
1623417300000|2021-06-11 13:15:00|8200.2|8200.2|8202.08|8202.08|8203.63|8203.63|8200.2|8200.2|0
1623417600000|2021-06-11 13:20:00|8201.88|8201.88|8198.76|8198.76|8203.76|8203.76|8196.74|8196.74|0
1623417900000|2021-06-11 13:25:00|8199.22|8199.22|8201.15|8201.15|8201.15|8201.15|8196.01|8196.01|0
1623418200000|2021-06-11 13:30:00|8196.01|8196.01|8193.62|8193.62|8196.01|8196.01|8175.25|8175.25|0
1623418500000|2021-06-11 13:35:00|8195.33|8195.33|8190.2|8190.2|8200.67|8200.67|8190.2|8190.2|0
1623418800000|2021-06-11 13:40:00|8190.41|8190.41|8191.35|8191.35|8193.62|8193.62|8189.43|8189.43|0
1623419100000|2021-06-11 13:45:00|8191.14|8191.14|8188.89|8188.89|8192.65|8192.65|8185.8|8185.8|0
1623419400000|2021-06-11 13:50:00|8189.1|8189.1|8186.56|8186.56|8190.19|8190.19|8181.86|8181.86|0
1623419700000|2021-06-11 13:55:00|8188.27|8188.27|8191.05|8191.05|8191.05|8191.05|8186.12|8186.12|0
1623420000000|2021-06-11 14:00:00|8190.83|8190.83|8193.49|8193.49|8195.2|8195.2|8190.06|8190.06|0
1623420300000|2021-06-11 14:05:00|8191.78|8191.78|8186.64|8186.64|8193.49|8193.49|8186.64|8186.64|0
1623420600000|2021-06-11 14:10:00|8184.93|8184.93|8186.47|8186.47|8186.64|8186.64|8181.33|8181.33|0
1623420900000|2021-06-11 14:15:00|8184.76|8184.76|8182.83|8182.83|8184.76|8184.76|8181.12|8181.12|0
1623421200000|2021-06-11 14:20:00|8181.12|8181.12|8178.52|8178.52|8181.12|8181.12|8176.81|8176.81|0
1623421500000|2021-06-11 14:25:00|8176.81|8176.81|8191.96|8191.96|8191.96|8191.96|8176.81|8176.81|0
1623421800000|2021-06-11 14:30:00|8191.06|8191.06|8195.28|8195.28|8195.5|8195.5|8189.35|8189.35|0
1623422100000|2021-06-11 14:35:00|8191.86|8191.86|8191.44|8191.44|8196.78|8196.78|8189.73|8189.73|0
1623422400000|2021-06-11 14:40:00|8193.15|8193.15|8197.82|8197.82|8197.86|8197.86|8193.15|8193.15|0
1623422700000|2021-06-11 14:45:00|8199.53|8199.53|8190.95|8190.95|8199.74|8199.74|8190.74|8190.74|0
1623423000000|2021-06-11 14:50:00|8189.23|8189.23|8176.65|8176.65|8190.52|8190.52|8176.65|8176.65|0
1623423300000|2021-06-11 14:55:00|8176.18|8176.18|8171.86|8171.86|8179.67|8179.67|8171.86|8171.86|0
1623423600000|2021-06-11 15:00:00|8171.65|8171.65|8175.97|8175.97|8175.97|8175.97|8168.61|8168.61|0
1623423900000|2021-06-11 15:05:00|8177.68|8177.68|8179.3|8179.3|8181.4|8181.4|8177.47|8177.47|0
1623424200000|2021-06-11 15:10:00|8178.89|8178.89|8178.26|8178.26|8180.35|8180.35|8177.95|8177.95|0
1623424500000|2021-06-11 15:15:00|8176.55|8176.55|8170.45|8170.45|8180.66|8180.66|8170.45|8170.45|0
1623424800000|2021-06-11 15:20:00|8170.92|8170.92|8167.92|8167.92|8171.82|8171.82|8167.92|8167.92|0
1623425100000|2021-06-11 15:25:00|8166.21|8166.21|8175.23|8175.23|8175.23|8175.23|8164.8|8164.8|0
1623654900000|2021-06-14 07:15:00|8149.27|8149.27|8140.98|8140.98|8149.27|8149.27|8135.02|8135.02|0
1623655200000|2021-06-14 07:20:00|8140.51|8140.51|8134.47|8134.47|8141.75|8141.75|8126.34|8126.34|0
1623655500000|2021-06-14 07:25:00|8131.05|8131.05|8126.06|8126.06|8131.05|8131.05|8125.44|8125.44|0
1623655800000|2021-06-14 07:30:00|8126.52|8126.52|8122.75|8122.75|8128.24|8128.24|8119.32|8119.32|0
1623656100000|2021-06-14 07:35:00|8126.17|8126.17|8133.31|8133.31|8133.31|8133.31|8122.23|8122.23|0
1623656400000|2021-06-14 07:40:00|8135.02|8135.02|8136.6|8136.6|8136.6|8136.6|8133.01|8133.01|0
1623656700000|2021-06-14 07:45:00|8141.74|8141.74|8145.14|8145.14|8145.14|8145.14|8134.06|8134.06|0
1623657000000|2021-06-14 07:50:00|8146.85|8146.85|8153.5|8153.5|8154.31|8154.31|8142.82|8142.82|0
1623657300000|2021-06-14 07:55:00|8152.57|8152.57|8151.43|8151.43|8154.45|8154.45|8149.14|8149.14|0
1623657600000|2021-06-14 08:00:00|8149.72|8149.72|8154.83|8154.83|8154.83|8154.83|8144.34|8144.34|0
1623657900000|2021-06-14 08:05:00|8155.04|8155.04|8156.76|8156.76|8160.18|8160.18|8155.04|8155.04|0
1623658200000|2021-06-14 08:10:00|8158.47|8158.47|8159.08|8159.08|8161.89|8161.89|8156.76|8156.76|0
1623658500000|2021-06-14 08:15:00|8159.55|8159.55|8158.01|8158.01|8159.55|8159.55|8157.54|8157.54|0
1623658800000|2021-06-14 08:20:00|8157.84|8157.84|8155.61|8155.61|8157.84|8157.84|8155.61|8155.61|0
1623659100000|2021-06-14 08:25:00|8155.27|8155.27|8159.68|8159.68|8159.68|8159.68|8152.63|8152.63|0
1623659400000|2021-06-14 08:30:00|8158.74|8158.74|8166.54|8166.54|8166.54|8166.54|8158.74|8158.74|0
1623659700000|2021-06-14 08:35:00|8164.83|8164.83|8160.09|8160.09|8166.54|8166.54|8157.73|8157.73|0
1623660000000|2021-06-14 08:40:00|8160.95|8160.95|8162.12|8162.12|8162.55|8162.55|8153.99|8153.99|0
1623660300000|2021-06-14 08:45:00|8161.65|8161.65|8167.33|8167.33|8167.33|8167.33|8160.48|8160.48|0
1623660600000|2021-06-14 08:50:00|8165.62|8165.62|8159.97|8159.97|8165.62|8165.62|8159.97|8159.97|0
1623660900000|2021-06-14 08:55:00|8156.54|8156.54|8155.52|8155.52|8158.26|8158.26|8154.83|8154.83|0
1623661200000|2021-06-14 09:00:00|8155.31|8155.31|8165.97|8165.97|8165.97|8165.97|8155.31|8155.31|0
1623661500000|2021-06-14 09:05:00|8164.26|8164.26|8162.66|8162.66|8164.26|8164.26|8160.74|8160.74|0
1623661800000|2021-06-14 09:10:00|8160.95|8160.95|8153.24|8153.24|8161.28|8161.28|8153.24|8153.24|0
1623662100000|2021-06-14 09:15:00|8151.53|8151.53|8149.99|8149.99|8151.53|8151.53|8148.1|8148.1|0
1623662400000|2021-06-14 09:20:00|8151.7|8151.7|8141.52|8141.52|8151.91|8151.91|8139.03|8139.03|0
1623662700000|2021-06-14 09:25:00|8141.98|8141.98|8147.26|8147.26|8147.26|8147.26|8141.98|8141.98|0
1623663000000|2021-06-14 09:30:00|8148.98|8148.98|8154.28|8154.28|8154.28|8154.28|8148.98|8148.98|0
1623663300000|2021-06-14 09:35:00|8154.11|8154.11|8162.79|8162.79|8164.28|8164.28|8154.11|8154.11|0
1623663600000|2021-06-14 09:40:00|8162.96|8162.96|8166.49|8166.49|8167.13|8167.13|8162.96|8162.96|0
1623663900000|2021-06-14 09:45:00|8166.28|8166.28|8165.55|8165.55|8168.29|8168.29|8165.55|8165.55|0
1623664200000|2021-06-14 09:50:00|8165.21|8165.21|8170.35|8170.35|8170.35|8170.35|8165.21|8165.21|0
1623664500000|2021-06-14 09:55:00|8168.64|8168.64|8170.13|8170.13|8171.85|8171.85|8168.42|8168.42|0
1623664800000|2021-06-14 10:00:00|8166.71|8166.71|8170.34|8170.34|8170.34|8170.34|8166.71|8166.71|0
1623665100000|2021-06-14 10:05:00|8168.63|8168.63|8168.02|8168.02|8170.77|8170.77|8167.35|8167.35|0
1623665400000|2021-06-14 10:10:00|8169.74|8169.74|8171.45|8171.45|8171.45|8171.45|8169.74|8169.74|0
1623665700000|2021-06-14 10:15:00|8169.74|8169.74|8165.49|8165.49|8169.74|8169.74|8165.49|8165.49|0
1623666000000|2021-06-14 10:20:00|8163.78|8163.78|8161.64|8161.64|8165.06|8165.06|8161.64|8161.64|0
1623666300000|2021-06-14 10:25:00|8158.21|8158.21|8152.14|8152.14|8158.21|8158.21|8152.14|8152.14|0
1623666600000|2021-06-14 10:30:00|8151.84|8151.84|8153.51|8153.51|8153.51|8153.51|8151.54|8151.54|0
1623666900000|2021-06-14 10:35:00|8153.34|8153.34|8151.63|8151.63|8153.34|8153.34|8149.92|8149.92|0
1623667200000|2021-06-14 10:40:00|8149.92|8149.92|8150.73|8150.73|8152.21|8152.21|8149.92|8149.92|0
1623667500000|2021-06-14 10:45:00|8151.35|8151.35|8146.76|8146.76|8151.52|8151.52|8146.3|8146.3|0
1623667800000|2021-06-14 10:50:00|8146.97|8146.97|8151.72|8151.72|8151.72|8151.72|8145.09|8145.09|0
1623668100000|2021-06-14 10:55:00|8152.02|8152.02|8144.11|8144.11|8152.45|8152.45|8143.89|8143.89|0
1623668400000|2021-06-14 11:00:00|8143.89|8143.89|8146.69|8146.69|8146.69|8146.69|8143.26|8143.26|0
1623668700000|2021-06-14 11:05:00|8146.47|8146.47|8142.79|8142.79|8146.47|8146.47|8141.07|8141.07|0
1623669000000|2021-06-14 11:10:00|8144.5|8144.5|8143.9|8143.9|8145.61|8145.61|8142.18|8142.18|0
1623669300000|2021-06-14 11:15:00|8144.3|8144.3|8145.2|8145.2|8145.78|8145.78|8143.9|8143.9|0
1623669600000|2021-06-14 11:20:00|8146.91|8146.91|8145.14|8145.14|8147.32|8147.32|8145.14|8145.14|0
1623669900000|2021-06-14 11:25:00|8141.71|8141.71|8139.07|8139.07|8141.71|8141.71|8135.93|8135.93|0
1623670200000|2021-06-14 11:30:00|8139.29|8139.29|8138.18|8138.18|8140.15|8140.15|8137.07|8137.07|0
1623670500000|2021-06-14 11:35:00|8138.48|8138.48|8137.18|8137.18|8138.48|8138.48|8133.34|8133.34|0
1623670800000|2021-06-14 11:40:00|8136.84|8136.84|8131.53|8131.53|8136.84|8136.84|8131.53|8131.53|0
1623671100000|2021-06-14 11:45:00|8129.82|8129.82|8125.54|8125.54|8129.82|8129.82|8125.37|8125.37|0
1623671400000|2021-06-14 11:50:00|8127.25|8127.25|8128.97|8128.97|8128.97|8128.97|8127.25|8127.25|0
1623671700000|2021-06-14 11:55:00|8130.68|8130.68|8130.42|8130.42|8132.56|8132.56|8130.33|8130.33|0
1623672000000|2021-06-14 12:00:00|8130.83|8130.83|8131.13|8131.13|8131.13|8131.13|8130.83|8130.83|0
1623672300000|2021-06-14 12:05:00|8132.84|8132.84|8137.38|8137.38|8137.38|8137.38|8132.84|8132.84|0
1623672600000|2021-06-14 12:10:00|8135.67|8135.67|8138.29|8138.29|8140|8140|8135.67|8135.67|0
1623672900000|2021-06-14 12:15:00|8138.5|8138.5|8138.23|8138.23|8140.21|8140.21|8138.03|8138.03|0
1623673200000|2021-06-14 12:20:00|8136.52|8136.52|8127.96|8127.96|8136.52|8136.52|8127.96|8127.96|0
1623673500000|2021-06-14 12:25:00|8126.25|8126.25|8127.8|8127.8|8128.6|8128.6|8124.84|8124.84|0
1623673800000|2021-06-14 12:30:00|8126.08|8126.08|8121.68|8121.68|8126.08|8126.08|8120.43|8120.43|0
1623674100000|2021-06-14 12:35:00|8119.96|8119.96|8114.46|8114.46|8123.09|8123.09|8112.74|8112.74|0
1623674400000|2021-06-14 12:40:00|8117.88|8117.88|8118.77|8118.77|8122.58|8122.58|8117.45|8117.45|0
1623674700000|2021-06-14 12:45:00|8118.6|8118.6|8114.4|8114.4|8118.77|8118.77|8113.32|8113.32|0
1623675000000|2021-06-14 12:50:00|8114.62|8114.62|8118.17|8118.17|8120.61|8120.61|8114.62|8114.62|0
1623675300000|2021-06-14 12:55:00|8117.31|8117.31|8126.38|8126.38|8126.38|8126.38|8117.31|8117.31|0
1623675600000|2021-06-14 13:00:00|8124.67|8124.67|8123.17|8123.17|8126.38|8126.38|8120.81|8120.81|0
1623675900000|2021-06-14 13:05:00|8124.89|8124.89|8122.27|8122.27|8126.81|8126.81|8122.27|8122.27|0
1623676200000|2021-06-14 13:10:00|8120.56|8120.56|8117.57|8117.57|8120.56|8120.56|8117.57|8117.57|0
1623676500000|2021-06-14 13:15:00|8119.28|8119.28|8117.57|8117.57|8120.99|8120.99|8117.57|8117.57|0
1623676800000|2021-06-14 13:20:00|8119.28|8119.28|8119.5|8119.5|8122.71|8122.71|8119.28|8119.28|0
1623677100000|2021-06-14 13:25:00|8117.78|8117.78|8113.29|8113.29|8117.78|8117.78|8109.22|8109.22|0
1623677400000|2021-06-14 13:30:00|8115|8115|8117.5|8117.5|8122.89|8122.89|8113.29|8113.29|0
1623677700000|2021-06-14 13:35:00|8120.92|8120.92|8104.01|8104.01|8120.92|8120.92|8104.01|8104.01|0
1623678000000|2021-06-14 13:40:00|8105.72|8105.72|8104.17|8104.17|8110.86|8110.86|8101.18|8101.18|0
1623678300000|2021-06-14 13:45:00|8104.39|8104.39|8105.9|8105.9|8107.61|8107.61|8100.96|8100.96|0
1623678600000|2021-06-14 13:50:00|8102.47|8102.47|8107.44|8107.44|8107.74|8107.74|8102.47|8102.47|0
1623678900000|2021-06-14 13:55:00|8107.74|8107.74|8108.68|8108.68|8108.85|8108.85|8107.74|8107.74|0
1623679200000|2021-06-14 14:00:00|8106.97|8106.97|8115.32|8115.32|8119.62|8119.62|8106.97|8106.97|0
1623679500000|2021-06-14 14:05:00|8113.6|8113.6|8113.83|8113.83|8115.92|8115.92|8111.89|8111.89|0
1623679800000|2021-06-14 14:10:00|8112.12|8112.12|8113.66|8113.66|8115.54|8115.54|8112.12|8112.12|0
1623680100000|2021-06-14 14:15:00|8114.13|8114.13|8116.65|8116.65|8116.65|8116.65|8110.92|8110.92|0
1623680400000|2021-06-14 14:20:00|8118.37|8118.37|8121.59|8121.59|8121.79|8121.79|8118.37|8118.37|0
1623680700000|2021-06-14 14:25:00|8118.16|8118.16|8115.58|8115.58|8118.91|8118.91|8113.7|8113.7|0
1623681000000|2021-06-14 14:30:00|8115.36|8115.36|8126.5|8126.5|8126.5|8126.5|8113.31|8113.31|0
1623681300000|2021-06-14 14:35:00|8124.79|8124.79|8122.64|8122.64|8127.34|8127.34|8117.07|8117.07|0
1623681600000|2021-06-14 14:40:00|8122.44|8122.44|8123.93|8123.93|8124.35|8124.35|8122.23|8122.23|0
1623681900000|2021-06-14 14:45:00|8123.72|8123.72|8125.59|8125.59|8125.6|8125.6|8121.96|8121.96|0
1623682200000|2021-06-14 14:50:00|8126.03|8126.03|8121.6|8121.6|8126.03|8126.03|8121.39|8121.39|0
1623682500000|2021-06-14 14:55:00|8123.31|8123.31|8124.82|8124.82|8125.54|8125.54|8123.31|8123.31|0
1623682800000|2021-06-14 15:00:00|8124.35|8124.35|8123.59|8123.59|8129.08|8129.08|8121.82|8121.82|0
1623683100000|2021-06-14 15:05:00|8121.88|8121.88|8124.8|8124.8|8125.83|8125.83|8120.16|8120.16|0
1623683400000|2021-06-14 15:10:00|8124.5|8124.5|8118.16|8118.16|8124.71|8124.71|8118.16|8118.16|0
1623683700000|2021-06-14 15:15:00|8118.46|8118.46|8111.93|8111.93|8119.6|8119.6|8106.71|8106.71|0
1623684000000|2021-06-14 15:20:00|8111.63|8111.63|8102.63|8102.63|8111.63|8111.63|8102.63|8102.63|0
1623684300000|2021-06-14 15:25:00|8103.07|8103.07|8100.5|8100.5|8106.49|8106.49|8092.75|8092.75|0
1623741300000|2021-06-15 07:15:00|8084.23|8084.23|8099|8099|8099|8099|8082.05|8082.05|0
1623741600000|2021-06-15 07:20:00|8099.46|8099.46|8089.76|8089.76|8100.48|8100.48|8089.76|8089.76|0
1623741900000|2021-06-15 07:25:00|8082.91|8082.91|8073.42|8073.42|8083.98|8083.98|8071.71|8071.71|0
1623742200000|2021-06-15 07:30:00|8074.24|8074.24|8065.04|8065.04|8074.24|8074.24|8065.04|8065.04|0
1623742500000|2021-06-15 07:35:00|8065.25|8065.25|8064.25|8064.25|8067.68|8067.68|8056.68|8056.68|0
1623742800000|2021-06-15 07:40:00|8065.97|8065.97|8064.08|8064.08|8067.92|8067.92|8063.79|8063.79|0
1623743100000|2021-06-15 07:45:00|8064.9|8064.9|8066.05|8066.05|8068.32|8068.32|8062.77|8062.77|0
1623743400000|2021-06-15 07:50:00|8065.88|8065.88|8063.96|8063.96|8065.88|8065.88|8063.73|8063.73|0
1623743700000|2021-06-15 07:55:00|8063.76|8063.76|8061.05|8061.05|8074.03|8074.03|8061.05|8061.05|0
1623744000000|2021-06-15 08:00:00|8061.95|8061.95|8059.18|8059.18|8061.95|8061.95|8057.46|8057.46|0
1623744300000|2021-06-15 08:05:00|8058.84|8058.84|8053.26|8053.26|8059.01|8059.01|8051.55|8051.55|0
1623744600000|2021-06-15 08:10:00|8053.6|8053.6|8058.27|8058.27|8058.27|8058.27|8052.96|8052.96|0
1623744900000|2021-06-15 08:15:00|8061.7|8061.7|8066.95|8066.95|8066.95|8066.95|8060.76|8060.76|0
1623745200000|2021-06-15 08:20:00|8066.51|8066.51|8059.88|8059.88|8066.51|8066.51|8058.89|8058.89|0
1623745500000|2021-06-15 08:25:00|8059.67|8059.67|8068.54|8068.54|8068.54|8068.54|8057.45|8057.45|0
1623745800000|2021-06-15 08:30:00|8067.68|8067.68|8068.78|8068.78|8068.78|8068.78|8065.36|8065.36|0
1623746100000|2021-06-15 08:35:00|8068.48|8068.48|8064.12|8064.12|8068.48|8068.48|8064.12|8064.12|0
1623746400000|2021-06-15 08:40:00|8065.83|8065.83|8064.12|8064.12|8065.83|8065.83|8064.12|8064.12|0
1623746700000|2021-06-15 08:45:00|8067.54|8067.54|8062.37|8062.37|8069.25|8069.25|8062.37|8062.37|0
1623747000000|2021-06-15 08:50:00|8060.65|8060.65|8061.88|8061.88|8061.88|8061.88|8055.5|8055.5|0
1623747300000|2021-06-15 08:55:00|8060.17|8060.17|8061.02|8061.02|8063.37|8063.37|8060.17|8060.17|0
1623747600000|2021-06-15 09:00:00|8059.31|8059.31|8054.31|8054.31|8062.43|8062.43|8054.31|8054.31|0
1623747900000|2021-06-15 09:05:00|8052.6|8052.6|8055.32|8055.32|8057.04|8057.04|8052.6|8052.6|0
1623748200000|2021-06-15 09:10:00|8055.54|8055.54|8057.77|8057.77|8057.77|8057.77|8054.04|8054.04|0
1623748500000|2021-06-15 09:15:00|8059.48|8059.48|8061.28|8061.28|8061.49|8061.49|8059.48|8059.48|0
1623748800000|2021-06-15 09:20:00|8057.86|8057.86|8057.04|8057.04|8059.78|8059.78|8054.43|8054.43|0
1623749100000|2021-06-15 09:25:00|8057.34|8057.34|8060.6|8060.6|8062.31|8062.31|8055.63|8055.63|0
1623749400000|2021-06-15 09:30:00|8062.31|8062.31|8063.56|8063.56|8063.56|8063.56|8060.13|8060.13|0
1623749700000|2021-06-15 09:35:00|8061.84|8061.84|8065.27|8065.27|8066.98|8066.98|8061.84|8061.84|0
1623750000000|2021-06-15 09:40:00|8066.98|8066.98|8064.97|8064.97|8068.1|8068.1|8064.67|8064.67|0
1623750300000|2021-06-15 09:45:00|8063.26|8063.26|8059.54|8059.54|8063.26|8063.26|8059.54|8059.54|0
1623750600000|2021-06-15 09:50:00|8057.82|8057.82|8057.36|8057.36|8057.82|8057.82|8055.64|8055.64|0
1623750900000|2021-06-15 09:55:00|8059.07|8059.07|8050.57|8050.57|8059.07|8059.07|8050.57|8050.57|0
1623751200000|2021-06-15 10:00:00|8048.86|8048.86|8046.68|8046.68|8048.86|8048.86|8046.68|8046.68|0
1623751500000|2021-06-15 10:05:00|8044.97|8044.97|8035.55|8035.55|8044.97|8044.97|8035.14|8035.14|0
1623751800000|2021-06-15 10:10:00|8033.84|8033.84|8028.07|8028.07|8033.84|8033.84|8025.28|8025.28|0
1623752100000|2021-06-15 10:15:00|8028.29|8028.29|8036.85|8036.85|8038.56|8038.56|8028.29|8028.29|0
1623752400000|2021-06-15 10:20:00|8035.14|8035.14|8040.49|8040.49|8042.2|8042.2|8034.92|8034.92|0
1623752700000|2021-06-15 10:25:00|8040.7|8040.7|8044.12|8044.12|8044.12|8044.12|8040.7|8040.7|0
1623753000000|2021-06-15 10:30:00|8042.41|8042.41|8043.68|8043.68|8043.68|8043.68|8041.46|8041.46|0
1623753300000|2021-06-15 10:35:00|8041.97|8041.97|8038.76|8038.76|8041.97|8041.97|8038.76|8038.76|0
1623753600000|2021-06-15 10:40:00|8040.47|8040.47|8043.13|8043.13|8043.9|8043.9|8038.76|8038.76|0
1623753900000|2021-06-15 10:45:00|8044.84|8044.84|8045.23|8045.23|8045.53|8045.53|8043.82|8043.82|0
1623754200000|2021-06-15 10:50:00|8043.52|8043.52|8042.84|8042.84|8044.76|8044.76|8042.45|8042.45|0
1623754500000|2021-06-15 10:55:00|8044.55|8044.55|8048.23|8048.23|8048.23|8048.23|8042.24|8042.24|0
1623754800000|2021-06-15 11:00:00|8049.94|8049.94|8040.57|8040.57|8049.94|8049.94|8040.57|8040.57|0
1623755100000|2021-06-15 11:05:00|8042.28|8042.28|8045.92|8045.92|8045.92|8045.92|8042.28|8042.28|0
1623755400000|2021-06-15 11:10:00|8046.13|8046.13|8049.79|8049.79|8052.8|8052.8|8045.27|8045.27|0
1623755700000|2021-06-15 11:15:00|8050.43|8050.43|8050.91|8050.91|8053.95|8053.95|8048.51|8048.51|0
1623756000000|2021-06-15 11:20:00|8049.2|8049.2|8056.92|8056.92|8056.92|8056.92|8048.56|8048.56|0
1623756300000|2021-06-15 11:25:00|8058.63|8058.63|8064.95|8064.95|8067.2|8067.2|8058.63|8058.63|0
1623756600000|2021-06-15 11:30:00|8064.74|8064.74|8068.39|8068.39|8070.1|8070.1|8064.74|8064.74|0
1623756900000|2021-06-15 11:35:00|8068.82|8068.82|8062.25|8062.25|8068.82|8068.82|8062.25|8062.25|0
1623757200000|2021-06-15 11:40:00|8062.55|8062.55|8059.55|8059.55|8062.55|8062.55|8059.55|8059.55|0
1623757500000|2021-06-15 11:45:00|8057.84|8057.84|8070.83|8070.83|8070.83|8070.83|8057.84|8057.84|0
1623757800000|2021-06-15 11:50:00|8065.69|8065.69|8063.98|8063.98|8065.69|8065.69|8062.05|8062.05|0
1623758100000|2021-06-15 11:55:00|8063.51|8063.51|8061.76|8061.76|8065.22|8065.22|8061.76|8061.76|0
1623758400000|2021-06-15 12:00:00|8062.27|8062.27|8060.32|8060.32|8062.44|8062.44|8057.66|8057.66|0
1623758700000|2021-06-15 12:05:00|8053.47|8053.47|8055.06|8055.06|8056.89|8056.89|8053.47|8053.47|0
1623759000000|2021-06-15 12:10:00|8053.34|8053.34|8060.85|8060.85|8060.85|8060.85|8050.49|8050.49|0
1623759300000|2021-06-15 12:15:00|8062.56|8062.56|8073.47|8073.47|8073.47|8073.47|8062.26|8062.26|0
1623759600000|2021-06-15 12:20:00|8080.32|8080.32|8082.93|8082.93|8082.93|8082.93|8075.19|8075.19|0
1623759900000|2021-06-15 12:25:00|8082.72|8082.72|8083.14|8083.14|8086.78|8086.78|8079.29|8079.29|0
1623760200000|2021-06-15 12:30:00|8083.31|8083.31|8072.14|8072.14|8083.31|8083.31|8072.14|8072.14|0
1623760500000|2021-06-15 12:35:00|8071.92|8071.92|8073.67|8073.67|8076.89|8076.89|8070.21|8070.21|0
1623760800000|2021-06-15 12:40:00|8073.89|8073.89|8072.05|8072.05|8077.31|8077.31|8069.91|8069.91|0
1623761100000|2021-06-15 12:45:00|8071.75|8071.75|8066.17|8066.17|8072.18|8072.18|8066.17|8066.17|0
1623761400000|2021-06-15 12:50:00|8065.74|8065.74|8061.9|8061.9|8067.45|8067.45|8058.3|8058.3|0
1623761700000|2021-06-15 12:55:00|8060.18|8060.18|8061.89|8061.89|8062.16|8062.16|8057.66|8057.66|0
1623762000000|2021-06-15 13:00:00|8061.59|8061.59|8060.48|8060.48|8064.12|8064.12|8058.76|8058.76|0
1623762300000|2021-06-15 13:05:00|8062.19|8062.19|8062.43|8062.43|8069.28|8069.28|8061.75|8061.75|0
1623762600000|2021-06-15 13:10:00|8062.86|8062.86|8067.18|8067.18|8067.18|8067.18|8061.82|8061.82|0
1623762900000|2021-06-15 13:15:00|8067.39|8067.39|8067.61|8067.61|8072.53|8072.53|8067.39|8067.39|0
1623763200000|2021-06-15 13:20:00|8065.9|8065.9|8073.33|8073.33|8073.33|8073.33|8065.9|8065.9|0
1623763500000|2021-06-15 13:25:00|8073.75|8073.75|8074.31|8074.31|8077.18|8077.18|8070.67|8070.67|0
1623763800000|2021-06-15 13:30:00|8077.73|8077.73|8084.88|8084.88|8088.01|8088.01|8077.73|8077.73|0
1623764100000|2021-06-15 13:35:00|8081.46|8081.46|8069.44|8069.44|8084.88|8084.88|8066.01|8066.01|0
1623764400000|2021-06-15 13:40:00|8071.15|8071.15|8069.22|8069.22|8072.86|8072.86|8067.51|8067.51|0
1623764700000|2021-06-15 13:45:00|8064.08|8064.08|8058.89|8058.89|8064.08|8064.08|8055|8055|0
1623765000000|2021-06-15 13:50:00|8060.6|8060.6|8059.87|8059.87|8066.72|8066.72|8056.44|8056.44|0
1623765300000|2021-06-15 13:55:00|8061.58|8061.58|8069.41|8069.41|8069.41|8069.41|8058.45|8058.45|0
1623765600000|2021-06-15 14:00:00|8069.84|8069.84|8073.19|8073.19|8075.46|8075.46|8066.68|8066.68|0
1623765900000|2021-06-15 14:05:00|8074.9|8074.9|8070.53|8070.53|8074.9|8074.9|8066.89|8066.89|0
1623766200000|2021-06-15 14:10:00|8072.24|8072.24|8068.31|8068.31|8074.25|8074.25|8064.59|8064.59|0
1623766500000|2021-06-15 14:15:00|8070.02|8070.02|8073.36|8073.36|8077|8077|8069.35|8069.35|0
1623766800000|2021-06-15 14:20:00|8073.53|8073.53|8079.1|8079.1|8079.1|8079.1|8071.82|8071.82|0
1623767100000|2021-06-15 14:25:00|8077.39|8077.39|8083.08|8083.08|8083.08|8083.08|8077.39|8077.39|0
1623767400000|2021-06-15 14:30:00|8081.37|8081.37|8072.73|8072.73|8081.37|8081.37|8072.52|8072.52|0
1623767700000|2021-06-15 14:35:00|8074.44|8074.44|8078.6|8078.6|8079.58|8079.58|8073.84|8073.84|0
1623768000000|2021-06-15 14:40:00|8078.94|8078.94|8082.01|8082.01|8084.02|8084.02|8078.94|8078.94|0
1623768300000|2021-06-15 14:45:00|8083.72|8083.72|8073.28|8073.28|8083.72|8083.72|8068.14|8068.14|0
1623768600000|2021-06-15 14:50:00|8071.57|8071.57|8066.56|8066.56|8075.33|8075.33|8066.56|8066.56|0
1623768900000|2021-06-15 14:55:00|8068.27|8068.27|8063.7|8063.7|8068.27|8068.27|8063.7|8063.7|0
1623769200000|2021-06-15 15:00:00|8062.2|8062.2|8064.05|8064.05|8065.49|8065.49|8062.07|8062.07|0
1623769500000|2021-06-15 15:05:00|8063.75|8063.75|8058.7|8058.7|8063.95|8063.95|8056.77|8056.77|0
1623769800000|2021-06-15 15:10:00|8056.98|8056.98|8057.61|8057.61|8058.9|8058.9|8056.98|8056.98|0
1623770100000|2021-06-15 15:15:00|8058.07|8058.07|8069.16|8069.16|8069.16|8069.16|8058.07|8058.07|0
1623770400000|2021-06-15 15:20:00|8070.87|8070.87|8076.75|8076.75|8077.43|8077.43|8070.71|8070.71|0
1623770700000|2021-06-15 15:25:00|8076.54|8076.54|8070.11|8070.11|8076.75|8076.75|8063.45|8063.45|0
1623827700000|2021-06-16 07:15:00|8106.55|8106.55|8097.57|8097.57|8111.45|8111.45|8096.8|8096.8|0
1623828000000|2021-06-16 07:20:00|8096.96|8096.96|8099.01|8099.01|8102.73|8102.73|8093.83|8093.83|0
1623828300000|2021-06-16 07:25:00|8097.3|8097.3|8098.4|8098.4|8102.43|8102.43|8095.42|8095.42|0
1623828600000|2021-06-16 07:30:00|8100.11|8100.11|8098.01|8098.01|8101.66|8101.66|8096.51|8096.51|0
1623828900000|2021-06-16 07:35:00|8097.81|8097.81|8094.26|8094.26|8097.81|8097.81|8092.07|8092.07|0
1623829200000|2021-06-16 07:40:00|8090.84|8090.84|8078.9|8078.9|8095.98|8095.98|8078.9|8078.9|0
1623829500000|2021-06-16 07:45:00|8078.7|8078.7|8073.48|8073.48|8078.7|8078.7|8068.86|8068.86|0
1623829800000|2021-06-16 07:50:00|8072.55|8072.55|8066.28|8066.28|8072.55|8072.55|8065.31|8065.31|0
1623830100000|2021-06-16 07:55:00|8061.15|8061.15|8053.02|8053.02|8062.86|8062.86|8053.02|8053.02|0
1623830400000|2021-06-16 08:00:00|8051.3|8051.3|8041.85|8041.85|8051.3|8051.3|8036.71|8036.71|0
1623830700000|2021-06-16 08:05:00|8041.38|8041.38|8043.97|8043.97|8049.11|8049.11|8041.38|8041.38|0
1623831000000|2021-06-16 08:10:00|8043.53|8043.53|8046.2|8046.2|8046.49|8046.49|8042.77|8042.77|0
1623831300000|2021-06-16 08:15:00|8044.48|8044.48|8041.26|8041.26|8044.48|8044.48|8041.26|8041.26|0
1623831600000|2021-06-16 08:20:00|8040.85|8040.85|8034.6|8034.6|8040.85|8040.85|8028.24|8028.24|0
1623831900000|2021-06-16 08:25:00|8034.77|8034.77|8030.68|8030.68|8038.08|8038.08|8028.92|8028.92|0
1623832200000|2021-06-16 08:30:00|8030.52|8030.52|8042.35|8042.35|8044.94|8044.94|8029.87|8029.87|0
1623832500000|2021-06-16 08:35:00|8042.14|8042.14|8051.34|8051.34|8056.18|8056.18|8042.14|8042.14|0
1623832800000|2021-06-16 08:40:00|8049.63|8049.63|8054.72|8054.72|8054.72|8054.72|8046.16|8046.16|0
1623833100000|2021-06-16 08:45:00|8051.3|8051.3|8054.28|8054.28|8054.28|8054.28|8049.58|8049.58|0
1623833400000|2021-06-16 08:50:00|8056|8056|8055.25|8055.25|8058.09|8058.09|8052.96|8052.96|0
1623833700000|2021-06-16 08:55:00|8056.96|8056.96|8055.04|8055.04|8057.13|8057.13|8055.04|8055.04|0
1623834000000|2021-06-16 09:00:00|8055.25|8055.25|8048.89|8048.89|8055.25|8055.25|8048.89|8048.89|0
1623834300000|2021-06-16 09:05:00|8042.04|8042.04|8035.25|8035.25|8044.47|8044.47|8035.25|8035.25|0
1623834600000|2021-06-16 09:10:00|8038.67|8038.67|8027.48|8027.48|8040.39|8040.39|8027.48|8027.48|0
1623834900000|2021-06-16 09:15:00|8026.88|8026.88|8025.57|8025.57|8029.41|8029.41|8024.27|8024.27|0
1623835200000|2021-06-16 09:20:00|8025.9|8025.9|8015.85|8015.85|8025.9|8025.9|8015.85|8015.85|0
1623835500000|2021-06-16 09:25:00|8014.14|8014.14|8016.65|8016.65|8017.47|8017.47|8013.97|8013.97|0
1623835800000|2021-06-16 09:30:00|8016.44|8016.44|8029.29|8029.29|8029.29|8029.29|8015.72|8015.72|0
1623836100000|2021-06-16 09:35:00|8029.12|8029.12|8033.5|8033.5|8035.22|8035.22|8027.93|8027.93|0
1623836400000|2021-06-16 09:40:00|8030.08|8030.08|8022.54|8022.54|8030.08|8030.08|8021.94|8021.94|0
1623836700000|2021-06-16 09:45:00|8022.37|8022.37|8017.65|8017.65|8022.54|8022.54|8017.18|8017.18|0
1623837000000|2021-06-16 09:50:00|8015.94|8015.94|8028.31|8028.31|8028.31|8028.31|8015.94|8015.94|0
1623837300000|2021-06-16 09:55:00|8026.6|8026.6|8022.7|8022.7|8026.6|8026.6|8021.16|8021.16|0
1623837600000|2021-06-16 10:00:00|8024.42|8024.42|8024.29|8024.29|8026|8026|8020.69|8020.69|0
1623837900000|2021-06-16 10:05:00|8024.12|8024.12|8037.99|8037.99|8037.99|8037.99|8024.12|8024.12|0
1623838200000|2021-06-16 10:10:00|8037.77|8037.77|8035.84|8035.84|8037.77|8037.77|8034.13|8034.13|0
1623838500000|2021-06-16 10:15:00|8035.41|8035.41|8040.32|8040.32|8040.32|8040.32|8032.15|8032.15|0
1623838800000|2021-06-16 10:20:00|8040.62|8040.62|8037.84|8037.84|8040.62|8040.62|8037.2|8037.2|0
1623839100000|2021-06-16 10:25:00|8039.55|8039.55|8043.59|8043.59|8043.59|8043.59|8036.33|8036.33|0
1623839400000|2021-06-16 10:30:00|8043.15|8043.15|8039.9|8039.9|8043.32|8043.32|8039.9|8039.9|0
1623839700000|2021-06-16 10:35:00|8038.19|8038.19|8038.01|8038.01|8046.75|8046.75|8038.01|8038.01|0
1623840000000|2021-06-16 10:40:00|8036.3|8036.3|8037.33|8037.33|8037.8|8037.8|8034.37|8034.37|0
1623840300000|2021-06-16 10:45:00|8037.74|8037.74|8039.58|8039.58|8039.58|8039.58|8035.25|8035.25|0
1623840600000|2021-06-16 10:50:00|8037.86|8037.86|8034.09|8034.09|8037.86|8037.86|8034.09|8034.09|0
1623840900000|2021-06-16 10:55:00|8032.38|8032.38|8030.5|8030.5|8035.81|8035.81|8028.79|8028.79|0
1623841200000|2021-06-16 11:00:00|8032.21|8032.21|8038.85|8038.85|8038.85|8038.85|8032|8032|0
1623841500000|2021-06-16 11:05:00|8038.2|8038.2|8039.74|8039.74|8039.74|8039.74|8036.32|8036.32|0
1623841800000|2021-06-16 11:10:00|8039.3|8039.3|8035.33|8035.33|8039.3|8039.3|8035.33|8035.33|0
1623842100000|2021-06-16 11:15:00|8035.54|8035.54|8032.35|8032.35|8035.98|8035.98|8032.35|8032.35|0
1623842400000|2021-06-16 11:20:00|8030.64|8030.64|8030.94|8030.94|8032.35|8032.35|8030.64|8030.64|0
1623842700000|2021-06-16 11:25:00|8032.65|8032.65|8030.3|8030.3|8032.65|8032.65|8030|8030|0
1623843000000|2021-06-16 11:30:00|8030.77|8030.77|8017.07|8017.07|8030.77|8030.77|8017.07|8017.07|0
1623843300000|2021-06-16 11:35:00|8016.86|8016.86|8024.92|8024.92|8024.92|8024.92|8016.36|8016.36|0
1623843600000|2021-06-16 11:40:00|8023.21|8023.21|8021.54|8021.54|8023.21|8023.21|8019.78|8019.78|0
1623843900000|2021-06-16 11:45:00|8023.25|8023.25|8024.19|8024.19|8024.19|8024.19|8023.25|8023.25|0
1623844200000|2021-06-16 11:50:00|8022.47|8022.47|8026.17|8026.17|8026.17|8026.17|8019.92|8019.92|0
1623844500000|2021-06-16 11:55:00|8026.34|8026.34|8023.03|8023.03|8026.34|8026.34|8023.03|8023.03|0
1623844800000|2021-06-16 12:00:00|8021.32|8021.32|8015.97|8015.97|8021.32|8021.32|8015.97|8015.97|0
1623845100000|2021-06-16 12:05:00|8016.43|8016.43|8012.92|8012.92|8016.9|8016.9|8012.92|8012.92|0
1623845400000|2021-06-16 12:10:00|8009.5|8009.5|8008.65|8008.65|8012.71|8012.71|8007.79|8007.79|0
1623845700000|2021-06-16 12:15:00|8010.36|8010.36|8014.29|8014.29|8014.29|8014.29|8010.36|8010.36|0
1623846000000|2021-06-16 12:20:00|8012.57|8012.57|8008.81|8008.81|8012.57|8012.57|8008.81|8008.81|0
1623846300000|2021-06-16 12:25:00|8009.27|8009.27|8010.87|8010.87|8010.87|8010.87|8008.81|8008.81|0
1623846600000|2021-06-16 12:30:00|8010.66|8010.66|8008.95|8008.95|8012.37|8012.37|8005.52|8005.52|0
1623846900000|2021-06-16 12:35:00|8010.66|8010.66|8009.55|8009.55|8010.66|8010.66|8008.95|8008.95|0
1623847200000|2021-06-16 12:40:00|8011.26|8011.26|8008.43|8008.43|8011.26|8011.26|8005.01|8005.01|0
1623847500000|2021-06-16 12:45:00|8006.72|8006.72|8005.35|8005.35|8007.23|8007.23|8003.63|8003.63|0
1623847800000|2021-06-16 12:50:00|8004.91|8004.91|8006.62|8006.62|8006.62|8006.62|8003.2|8003.2|0
1623848100000|2021-06-16 12:55:00|8004.91|8004.91|8005.78|8005.78|8006.62|8006.62|8004.28|8004.28|0
1623848400000|2021-06-16 13:00:00|8006.43|8006.43|8016.75|8016.75|8018.46|8018.46|8006.05|8006.05|0
1623848700000|2021-06-16 13:05:00|8018.46|8018.46|8011.22|8011.22|8018.58|8018.58|8011.22|8011.22|0
1623849000000|2021-06-16 13:10:00|8012.93|8012.93|8020.13|8020.13|8023.2|8023.2|8012.93|8012.93|0
1623849300000|2021-06-16 13:15:00|8018.41|8018.41|8025.9|8025.9|8027.61|8027.61|8018.41|8018.41|0
1623849600000|2021-06-16 13:20:00|8027.61|8027.61|8026.15|8026.15|8027.87|8027.87|8025.43|8025.43|0
1623849900000|2021-06-16 13:25:00|8027.87|8027.87|8038.31|8038.31|8038.31|8038.31|8023.2|8023.2|0
1623850200000|2021-06-16 13:30:00|8041.73|8041.73|8034.59|8034.59|8045.16|8045.16|8026.02|8026.02|0
1623850500000|2021-06-16 13:35:00|8035.05|8035.05|8027.1|8027.1|8040.57|8040.57|8027.1|8027.1|0
1623850800000|2021-06-16 13:40:00|8025.39|8025.39|8022.45|8022.45|8028.81|8028.81|8022.45|8022.45|0
1623851100000|2021-06-16 13:45:00|8023.04|8023.04|8014.65|8014.65|8024.76|8024.76|8012.77|8012.77|0
1623851400000|2021-06-16 13:50:00|8014.82|8014.82|8024.33|8024.33|8024.33|8024.33|8009.85|8009.85|0
1623851700000|2021-06-16 13:55:00|8022.62|8022.62|8026.08|8026.08|8026.08|8026.08|8020.91|8020.91|0
1623852000000|2021-06-16 14:00:00|8024.37|8024.37|8030.28|8030.28|8031.99|8031.99|8015.81|8015.81|0
1623852300000|2021-06-16 14:05:00|8030.48|8030.48|8021.14|8021.14|8030.48|8030.48|8021.14|8021.14|0
1623852600000|2021-06-16 14:10:00|8022.85|8022.85|8025.98|8025.98|8027.98|8027.98|8022.85|8022.85|0
1623852900000|2021-06-16 14:15:00|8024.27|8024.27|8027.05|8027.05|8030.47|8030.47|8024.27|8024.27|0
1623853200000|2021-06-16 14:20:00|8026.83|8026.83|8023.54|8023.54|8031.66|8031.66|8023.54|8023.54|0
1623853500000|2021-06-16 14:25:00|8023.75|8023.75|8023.34|8023.34|8025.06|8025.06|8020.73|8020.73|0
1623853800000|2021-06-16 14:30:00|8023.64|8023.64|8045.66|8045.66|8045.66|8045.66|8023.64|8023.64|0
1623854100000|2021-06-16 14:35:00|8045.96|8045.96|8044.14|8044.14|8047.46|8047.46|8042.29|8042.29|0
1623854400000|2021-06-16 14:40:00|8045.85|8045.85|8050.7|8050.7|8050.7|8050.7|8044.02|8044.02|0
1623854700000|2021-06-16 14:45:00|8052.41|8052.41|8055.29|8055.29|8059.03|8059.03|8051.42|8051.42|0
1623855000000|2021-06-16 14:50:00|8055.07|8055.07|8056.53|8056.53|8060.21|8060.21|8052.94|8052.94|0
1623855300000|2021-06-16 14:55:00|8058.24|8058.24|8058.64|8058.64|8059.06|8059.06|8054.4|8054.4|0
1623855600000|2021-06-16 15:00:00|8058.86|8058.86|8063.31|8063.31|8064.6|8064.6|8058.86|8058.86|0
1623855900000|2021-06-16 15:05:00|8063.11|8063.11|8069.05|8069.05|8070.19|8070.19|8062.9|8062.9|0
1623856200000|2021-06-16 15:10:00|8067.34|8067.34|8069.54|8069.54|8072.75|8072.75|8065.83|8065.83|0
1623856500000|2021-06-16 15:15:00|8069.34|8069.34|8065.86|8065.86|8069.34|8069.34|8064.41|8064.41|0
1623856800000|2021-06-16 15:20:00|8066.07|8066.07|8059.29|8059.29|8066.07|8066.07|8058.36|8058.36|0
1623857100000|2021-06-16 15:25:00|8062.71|8062.71|8060.06|8060.06|8064.43|8064.43|8052.43|8052.43|0
1623914100000|2021-06-17 07:15:00|7997.71|7997.71|7997.06|7997.06|8000.48|8000.48|7991.49|7991.49|0
1623914400000|2021-06-17 07:20:00|7997.23|7997.23|7997.6|7997.6|8003.26|8003.26|7994.39|7994.39|0
1623914700000|2021-06-17 07:25:00|7996.2|7996.2|8009.78|8009.78|8012.51|8012.51|7995.26|7995.26|0
1623915000000|2021-06-17 07:30:00|8009.17|8009.17|8006.42|8006.42|8011.56|8011.56|8004.71|8004.71|0
1623915300000|2021-06-17 07:35:00|8006.89|8006.89|8003.46|8003.46|8006.89|8006.89|8001.75|8001.75|0
1623915600000|2021-06-17 07:40:00|8000.04|8000.04|8000.88|8000.88|8004.27|8004.27|7997.46|7997.46|0
1623915900000|2021-06-17 07:45:00|7999.17|7999.17|7997.76|7997.76|8003.4|8003.4|7997.76|7997.76|0
1623916200000|2021-06-17 07:50:00|7997.35|7997.35|8002.58|8002.58|8002.58|8002.58|7995.23|7995.23|0
1623916500000|2021-06-17 07:55:00|8004.3|8004.3|8008.22|8008.22|8011.65|8011.65|8004.3|8004.3|0
1623916800000|2021-06-17 08:00:00|8008.63|8008.63|8005.69|8005.69|8008.63|8008.63|8003.81|8003.81|0
1623917100000|2021-06-17 08:05:00|8006.12|8006.12|8006.59|8006.59|8006.59|8006.59|8006.12|8006.12|0
1623917400000|2021-06-17 08:10:00|8006.8|8006.8|8003.38|8003.38|8007.53|8007.53|8003.04|8003.04|0
1623917700000|2021-06-17 08:15:00|7996.53|7996.53|7987.29|7987.29|7998.25|7998.25|7987.29|7987.29|0
1623918000000|2021-06-17 08:20:00|7985.57|7985.57|7996.62|7996.62|7996.62|7996.62|7985.57|7985.57|0
1623918300000|2021-06-17 08:25:00|7998.11|7998.11|7993.75|7993.75|7998.11|7998.11|7992.38|7992.38|0
1623918600000|2021-06-17 08:30:00|7993.14|7993.14|7992.74|7992.74|7996.77|7996.77|7992.73|7992.73|0
1623918900000|2021-06-17 08:35:00|7992.3|7992.3|7980.12|7980.12|7992.3|7992.3|7980.12|7980.12|0
1623919200000|2021-06-17 08:40:00|7976.7|7976.7|7977.39|7977.39|7978.41|7978.41|7976.7|7976.7|0
1623919500000|2021-06-17 08:45:00|7975.68|7975.68|7974.66|7974.66|7975.68|7975.68|7971.92|7971.92|0
1623919800000|2021-06-17 08:50:00|7972.95|7972.95|7977.18|7977.18|7977.65|7977.65|7972.95|7972.95|0
1623920100000|2021-06-17 08:55:00|7976.75|7976.75|7982.17|7982.17|7983.81|7983.81|7976.75|7976.75|0
1623920400000|2021-06-17 09:00:00|7982.47|7982.47|7980.62|7980.62|7982.47|7982.47|7978.91|7978.91|0
1623920700000|2021-06-17 09:05:00|7980.83|7980.83|7983.56|7983.56|7983.56|7983.56|7980.62|7980.62|0
1623921000000|2021-06-17 09:10:00|7983.34|7983.34|7983.38|7983.38|7983.38|7983.38|7979.96|7979.96|0
1623921300000|2021-06-17 09:15:00|7983.6|7983.6|7986.51|7986.51|7986.51|7986.51|7983.6|7983.6|0
1623921600000|2021-06-17 09:20:00|7984.79|7984.79|7980.77|7980.77|7984.79|7984.79|7980.77|7980.77|0
1623921900000|2021-06-17 09:25:00|7982.48|7982.48|7981.41|7981.41|7984.92|7984.92|7980.98|7980.98|0
1623922200000|2021-06-17 09:30:00|7982.06|7982.06|7980.32|7980.32|7982.66|7982.66|7980.32|7980.32|0
1623922500000|2021-06-17 09:35:00|7978.61|7978.61|7974.12|7974.12|7979.26|7979.26|7972.41|7972.41|0
1623922800000|2021-06-17 09:40:00|7973.91|7973.91|7970.3|7970.3|7973.91|7973.91|7970.05|7970.05|0
1623923100000|2021-06-17 09:45:00|7970.08|7970.08|7959.68|7959.68|7970.12|7970.12|7959.68|7959.68|0
1623923400000|2021-06-17 09:50:00|7959.34|7959.34|7961.99|7961.99|7961.99|7961.99|7954.93|7954.93|0
1623923700000|2021-06-17 09:55:00|7960.28|7960.28|7959.59|7959.59|7960.28|7960.28|7957.7|7957.7|0
1623924000000|2021-06-17 10:00:00|7961.3|7961.3|7961.08|7961.08|7963.01|7963.01|7959.37|7959.37|0
1623924300000|2021-06-17 10:05:00|7961.52|7961.52|7970.25|7970.25|7970.25|7970.25|7961.52|7961.52|0
1623924600000|2021-06-17 10:10:00|7971.96|7971.96|7970.46|7970.46|7971.96|7971.96|7970.25|7970.25|0
1623924900000|2021-06-17 10:15:00|7970.76|7970.76|7971.11|7971.11|7972.82|7972.82|7970.76|7970.76|0
1623925200000|2021-06-17 10:20:00|7972.82|7972.82|7975.01|7975.01|7981.38|7981.38|7972.82|7972.82|0
1623925500000|2021-06-17 10:25:00|7976.73|7976.73|7971.81|7971.81|7976.94|7976.94|7971.81|7971.81|0
1623925800000|2021-06-17 10:30:00|7970.09|7970.09|7968.38|7968.38|7970.09|7970.09|7968.38|7968.38|0
1623926100000|2021-06-17 10:35:00|7968.04|7968.04|7958.36|7958.36|7968.04|7968.04|7956.65|7956.65|0
1623926400000|2021-06-17 10:40:00|7960.08|7960.08|7960.08|7960.08|7961.79|7961.79|7958.36|7958.36|0
1623926700000|2021-06-17 10:45:00|7959.87|7959.87|7955.12|7955.12|7961.75|7961.75|7953.19|7953.19|0
1623927000000|2021-06-17 10:50:00|7956.83|7956.83|7952.81|7952.81|7958.54|7958.54|7952.81|7952.81|0
1623927300000|2021-06-17 10:55:00|7953.02|7953.02|7948.14|7948.14|7954.99|7954.99|7948.14|7948.14|0
1623927600000|2021-06-17 11:00:00|7949.85|7949.85|7951.23|7951.23|7952.94|7952.94|7949.85|7949.85|0
1623927900000|2021-06-17 11:05:00|7951.44|7951.44|7958.46|7958.46|7958.46|7958.46|7951.44|7951.44|0
1623928200000|2021-06-17 11:10:00|7961.88|7961.88|7965.3|7965.3|7965.3|7965.3|7961.88|7961.88|0
1623928500000|2021-06-17 11:15:00|7967.01|7967.01|7974.11|7974.11|7974.11|7974.11|7963.72|7963.72|0
1623928800000|2021-06-17 11:20:00|7974.33|7974.33|7979.03|7979.03|7979.25|7979.25|7974.11|7974.11|0
1623929100000|2021-06-17 11:25:00|7979.68|7979.68|7977.86|7977.86|7982.43|7982.43|7976.78|7976.78|0
1623929400000|2021-06-17 11:30:00|7977.56|7977.56|7971.27|7971.27|7978.85|7978.85|7971.27|7971.27|0
1623929700000|2021-06-17 11:35:00|7970.97|7970.97|7976.62|7976.62|7976.62|7976.62|7970.97|7970.97|0
1623930000000|2021-06-17 11:40:00|7974.91|7974.91|7970.53|7970.53|7974.91|7974.91|7970.53|7970.53|0
1623930300000|2021-06-17 11:45:00|7971.43|7971.43|7969.9|7969.9|7971.65|7971.65|7969.85|7969.85|0
1623930600000|2021-06-17 11:50:00|7970.5|7970.5|7969.65|7969.65|7971.79|7971.79|7969.65|7969.65|0
1623930900000|2021-06-17 11:55:00|7969.35|7969.35|7965.67|7965.67|7969.95|7969.95|7964.38|7964.38|0
1623931200000|2021-06-17 12:00:00|7967.39|7967.39|7971.98|7971.98|7971.98|7971.98|7967.39|7967.39|0
1623931500000|2021-06-17 12:05:00|7972.2|7972.2|7972.93|7972.93|7972.93|7972.93|7972.2|7972.2|0
1623931800000|2021-06-17 12:10:00|7972.5|7972.5|7974.08|7974.08|7974.6|7974.6|7972.37|7972.37|0
1623932100000|2021-06-17 12:15:00|7973.43|7973.43|7970.44|7970.44|7973.9|7973.9|7970.22|7970.22|0
1623932400000|2021-06-17 12:20:00|7972.15|7972.15|7966.35|7966.35|7974.41|7974.41|7966.35|7966.35|0
1623932700000|2021-06-17 12:25:00|7964.64|7964.64|7973.41|7973.41|7973.41|7973.41|7964.64|7964.64|0
1623933000000|2021-06-17 12:30:00|7974.27|7974.27|7977.32|7977.32|7977.57|7977.57|7974.27|7974.27|0
1623933300000|2021-06-17 12:35:00|7979.04|7979.04|7980.32|7980.32|7982.89|7982.89|7979.04|7979.04|0
1623933600000|2021-06-17 12:40:00|7980.53|7980.53|7985.55|7985.55|7985.55|7985.55|7978.37|7978.37|0
1623933900000|2021-06-17 12:45:00|7987.26|7987.26|7993.93|7993.93|7993.93|7993.93|7986.96|7986.96|0
1623934200000|2021-06-17 12:50:00|7994.4|7994.4|8002.45|8002.45|8002.45|8002.45|7993.46|7993.46|0
1623934500000|2021-06-17 12:55:00|8002.89|8002.89|8006.6|8006.6|8006.9|8006.9|8001.17|8001.17|0
1623934800000|2021-06-17 13:00:00|8005.74|8005.74|8018.02|8018.02|8018.02|8018.02|8005.74|8005.74|0
1623935100000|2021-06-17 13:05:00|8019.74|8019.74|8024.31|8024.31|8026.02|8026.02|8019.17|8019.17|0
1623935400000|2021-06-17 13:10:00|8026.02|8026.02|8029.86|8029.86|8031.98|8031.98|8026.02|8026.02|0
1623935700000|2021-06-17 13:15:00|8031.57|8031.57|8028.66|8028.66|8035.21|8035.21|8028.36|8028.36|0
1623936000000|2021-06-17 13:20:00|8030.37|8030.37|8026.95|8026.95|8030.67|8030.67|8026.65|8026.65|0
1623936300000|2021-06-17 13:25:00|8026.74|8026.74|8028.18|8028.18|8028.18|8028.18|8017.7|8017.7|0
1623936600000|2021-06-17 13:30:00|8029.89|8029.89|8037.59|8037.59|8040.12|8040.12|8026.47|8026.47|0
1623936900000|2021-06-17 13:35:00|8034.16|8034.16|8038.41|8038.41|8044.65|8044.65|8033.27|8033.27|0
1623937200000|2021-06-17 13:40:00|8038.11|8038.11|8021.31|8021.31|8038.11|8038.11|8019.7|8019.7|0
1623937500000|2021-06-17 13:45:00|8021.14|8021.14|8012.36|8012.36|8021.31|8021.31|8012.36|8012.36|0
1623937800000|2021-06-17 13:50:00|8010.65|8010.65|8012.94|8012.94|8015.57|8015.57|8008.42|8008.42|0
1623938100000|2021-06-17 13:55:00|8012.74|8012.74|8006.05|8006.05|8012.74|8012.74|7998.52|7998.52|0
1623938400000|2021-06-17 14:00:00|8005.75|8005.75|8005.88|8005.88|8012.81|8012.81|8003.87|8003.87|0
1623938700000|2021-06-17 14:05:00|8007.59|8007.59|8000.46|8000.46|8010.72|8010.72|7998.66|7998.66|0
1623939000000|2021-06-17 14:10:00|8002.17|8002.17|7998.88|7998.88|8002.17|8002.17|7997.04|7997.04|0
1623939300000|2021-06-17 14:15:00|8000.6|8000.6|8008.3|8008.3|8011.55|8011.55|8000.6|8000.6|0
1623939600000|2021-06-17 14:20:00|8008.51|8008.51|8005.67|8005.67|8010.01|8010.01|7999.6|7999.6|0
1623939900000|2021-06-17 14:25:00|8003.96|8003.96|8004.39|8004.39|8006.52|8006.52|8000.71|8000.71|0
1623940200000|2021-06-17 14:30:00|8006.11|8006.11|8002.98|8002.98|8006.11|8006.11|7999.64|7999.64|0
1623940500000|2021-06-17 14:35:00|8003.41|8003.41|8013.84|8013.84|8013.84|8013.84|8001.49|8001.49|0
1623940800000|2021-06-17 14:40:00|8013.62|8013.62|8020.09|8020.09|8023.54|8023.54|8010.19|8010.19|0
1623941100000|2021-06-17 14:45:00|8020.3|8020.3|8013.54|8013.54|8020.3|8020.3|8011.14|8011.14|0
1623941400000|2021-06-17 14:50:00|8013.75|8013.75|8012.4|8012.4|8014.62|8014.62|8009.12|8009.12|0
1623941700000|2021-06-17 14:55:00|8012.1|8012.1|8006.58|8006.58|8013.04|8013.04|8006.58|8006.58|0
1623942000000|2021-06-17 15:00:00|8004.87|8004.87|8002.5|8002.5|8007.86|8007.86|8002.5|8002.5|0
1623942300000|2021-06-17 15:05:00|8000.79|8000.79|7993.94|7993.94|8000.79|8000.79|7992.23|7992.23|0
1623942600000|2021-06-17 15:10:00|7995.66|7995.66|7988.59|7988.59|7995.74|7995.74|7988.16|7988.16|0
1623942900000|2021-06-17 15:15:00|7986.88|7986.88|7990.99|7990.99|7993.27|7993.27|7986.88|7986.88|0
1623943200000|2021-06-17 15:20:00|7990.77|7990.77|7985.23|7985.23|7991.41|7991.41|7985.23|7985.23|0
1623943500000|2021-06-17 15:25:00|7984.8|7984.8|7995.19|7995.19|7998.87|7998.87|7984.8|7984.8|0
1624000500000|2021-06-18 07:15:00|7997.22|7997.22|7993.2|7993.2|7997.22|7997.22|7986.95|7986.95|0
1624000800000|2021-06-18 07:20:00|7992.52|7992.52|8006.98|8006.98|8006.98|8006.98|7992.52|7992.52|0
1624001100000|2021-06-18 07:25:00|8007.45|8007.45|8005.14|8005.14|8010.53|8010.53|8005.14|8005.14|0
1624001400000|2021-06-18 07:30:00|8004.84|8004.84|7991.11|7991.11|8004.84|8004.84|7991.11|7991.11|0
1624001700000|2021-06-18 07:35:00|7990.47|7990.47|8002.15|8002.15|8002.15|8002.15|7989.39|7989.39|0
1624002000000|2021-06-18 07:40:00|8000.44|8000.44|7996.82|7996.82|8000.88|8000.88|7996.82|7996.82|0
1624002300000|2021-06-18 07:45:00|7996.35|7996.35|7993.36|7993.36|7998.5|7998.5|7993.36|7993.36|0
1624002600000|2021-06-18 07:50:00|7993.8|7993.8|7986.42|7986.42|7994.14|7994.14|7983|7983|0
1624002900000|2021-06-18 07:55:00|7989.85|7989.85|7982.11|7982.11|7993.27|7993.27|7978.69|7978.69|0
1624003200000|2021-06-18 08:00:00|7982.99|7982.99|7988.43|7988.43|7988.43|7988.43|7982.99|7982.99|0
1624003500000|2021-06-18 08:05:00|7985|7985|7970.83|7970.83|7985|7985|7969.12|7969.12|0
1624003800000|2021-06-18 08:10:00|7970.4|7970.4|7964.16|7964.16|7971.01|7971.01|7963.08|7963.08|0
1624004100000|2021-06-18 08:15:00|7963.99|7963.99|7963.26|7963.26|7963.99|7963.99|7958.12|7958.12|0
1624004400000|2021-06-18 08:20:00|7971.82|7971.82|7984.84|7984.84|7984.84|7984.84|7971.82|7971.82|0
1624004700000|2021-06-18 08:25:00|7986.56|7986.56|7989.98|7989.98|7989.98|7989.98|7986.56|7986.56|0
1624005000000|2021-06-18 08:30:00|7990.15|7990.15|8006.72|8006.72|8006.72|8006.72|7990.15|7990.15|0
1624005300000|2021-06-18 08:35:00|8008.43|8008.43|8010|8010|8014.03|8014.03|8005|8005|0
1624005600000|2021-06-18 08:40:00|8008.28|8008.28|8017.01|8017.01|8017.01|8017.01|8006.13|8006.13|0
1624005900000|2021-06-18 08:45:00|8017.31|8017.31|8007.76|8007.76|8017.31|8017.31|8006.05|8006.05|0
1624006200000|2021-06-18 08:50:00|8009.48|8009.48|8000.56|8000.56|8015.02|8015.02|8000.56|8000.56|0
1624006500000|2021-06-18 08:55:00|7998.85|7998.85|7998.03|7998.03|7998.85|7998.85|7998.03|7998.03|0
1624006800000|2021-06-18 09:00:00|7998.47|7998.47|7994.5|7994.5|7998.47|7998.47|7994.21|7994.21|0
1624007100000|2021-06-18 09:05:00|7994.29|7994.29|7993.03|7993.03|7998.6|7998.6|7989.61|7989.61|0
1624007700000|2021-06-18 09:15:00|7996.46|7996.46|7991.85|7991.85|7997.2|7997.2|7988.42|7988.42|0
1624008000000|2021-06-18 09:20:00|7990.14|7990.14|7992.34|7992.34|7992.34|7992.34|7988.91|7988.91|0
1624008300000|2021-06-18 09:25:00|7994.05|7994.05|7993.45|7993.45|7994.05|7994.05|7993.45|7993.45|0
1624008600000|2021-06-18 09:30:00|7995.16|7995.16|8001.76|8001.76|8001.76|8001.76|7995.16|7995.16|0
1624008900000|2021-06-18 09:35:00|8001.46|8001.46|8011|8011|8013.15|8013.15|8001.46|8001.46|0
1624009200000|2021-06-18 09:40:00|8012.71|8012.71|8014.88|8014.88|8017.85|8017.85|8012.67|8012.67|0
1624009500000|2021-06-18 09:45:00|8013.17|8013.17|8017.96|8017.96|8021.39|8021.39|8013.17|8013.17|0
1624009800000|2021-06-18 09:50:00|8016.25|8016.25|8009.5|8009.5|8016.42|8016.42|7989.51|7989.51|0
1624010100000|2021-06-18 09:55:00|8006.07|8006.07|8001.03|8001.03|8009.5|8009.5|7999.7|7999.7|0
1624010400000|2021-06-18 10:00:00|8002.74|8002.74|7984.52|7984.52|8003.17|8003.17|7984.52|7984.52|0
1624010700000|2021-06-18 10:05:00|7981.1|7981.1|7986.13|7986.13|7986.13|7986.13|7981.1|7981.1|0
1624011000000|2021-06-18 10:10:00|7985.54|7985.54|7965.76|7965.76|7985.54|7985.54|7965.76|7965.76|0
1624011300000|2021-06-18 10:15:00|7965.32|7965.32|7967.47|7967.47|7967.47|7967.47|7961.47|7961.47|0
1624011600000|2021-06-18 10:20:00|7965.76|7965.76|7968.46|7968.46|7969.4|7969.4|7962.33|7962.33|0
1624011900000|2021-06-18 10:25:00|7968.8|7968.8|7967.08|7967.08|7968.8|7968.8|7966.35|7966.35|0
1624012200000|2021-06-18 10:30:00|7967.38|7967.38|7958.05|7958.05|7967.38|7967.38|7956.33|7956.33|0
1624012500000|2021-06-18 10:35:00|7959.76|7959.76|7965.41|7965.41|7965.41|7965.41|7959.76|7959.76|0
1624012800000|2021-06-18 10:40:00|7965.62|7965.62|7967.34|7967.34|7969.05|7969.05|7965.62|7965.62|0
1624013100000|2021-06-18 10:45:00|7967.04|7967.04|7967.22|7967.22|7968.75|7968.75|7966.79|7966.79|0
1624013400000|2021-06-18 10:50:00|7963.79|7963.79|7961.88|7961.88|7963.79|7963.79|7961.88|7961.88|0
1624013700000|2021-06-18 10:55:00|7961.37|7961.37|7946.73|7946.73|7961.37|7961.37|7945.32|7945.32|0
1624014000000|2021-06-18 11:00:00|7946.3|7946.3|7930.75|7930.75|7946.3|7946.3|7928.74|7928.74|0
1624014300000|2021-06-18 11:05:00|7930.45|7930.45|7921.5|7921.5|7931.05|7931.05|7921.2|7921.2|0
1624014600000|2021-06-18 11:10:00|7919.79|7919.79|7922.01|7922.01|7924.93|7924.93|7919.79|7919.79|0
1624014900000|2021-06-18 11:15:00|7921.81|7921.81|7916.37|7916.37|7921.81|7921.81|7914.96|7914.96|0
1624015200000|2021-06-18 11:20:00|7914.66|7914.66|7919.37|7919.37|7919.58|7919.58|7911.89|7911.89|0
1624015500000|2021-06-18 11:25:00|7922.79|7922.79|7924.72|7924.72|7924.72|7924.72|7922.79|7922.79|0
1624015800000|2021-06-18 11:30:00|7924.29|7924.29|7927.79|7927.79|7927.79|7927.79|7921.35|7921.35|0
1624016100000|2021-06-18 11:35:00|7924.36|7924.36|7924.68|7924.68|7926.08|7926.08|7922.97|7922.97|0
1624016400000|2021-06-18 11:40:00|7924.98|7924.98|7926.48|7926.48|7926.78|7926.78|7924.17|7924.17|0
1624016700000|2021-06-18 11:45:00|7926.31|7926.31|7924.38|7924.38|7926.31|7926.31|7924.38|7924.38|0
1624017000000|2021-06-18 11:50:00|7924.18|7924.18|7913.43|7913.43|7924.18|7924.18|7913.43|7913.43|0
1624017300000|2021-06-18 11:55:00|7913.6|7913.6|7921.31|7921.31|7922.16|7922.16|7913.6|7913.6|0
1624017600000|2021-06-18 12:00:00|7917.88|7917.88|7905.43|7905.43|7917.88|7917.88|7903.72|7903.72|0
1624017900000|2021-06-18 12:05:00|7904.79|7904.79|7894.78|7894.78|7905.14|7905.14|7894.78|7894.78|0
1624018200000|2021-06-18 12:10:00|7896.5|7896.5|7899.49|7899.49|7901.42|7901.42|7896.28|7896.28|0
1624018500000|2021-06-18 12:15:00|7899.69|7899.69|7889.69|7889.69|7900.31|7900.31|7888.2|7888.2|0
1624018800000|2021-06-18 12:20:00|7889.99|7889.99|7892.13|7892.13|7895.13|7895.13|7886.01|7886.01|0
1624019100000|2021-06-18 12:25:00|7891.93|7891.93|7891.03|7891.03|7891.93|7891.93|7886.79|7886.79|0
1624019400000|2021-06-18 12:30:00|7890.73|7890.73|7893.85|7893.85|7894.15|7894.15|7890.73|7890.73|0
1624019700000|2021-06-18 12:35:00|7892.14|7892.14|7867.44|7867.44|7892.14|7892.14|7867.44|7867.44|0
1624020000000|2021-06-18 12:40:00|7866.84|7866.84|7864.92|7864.92|7868.55|7868.55|7861.49|7861.49|0
1624020300000|2021-06-18 12:45:00|7863.85|7863.85|7868.21|7868.21|7873.35|7873.35|7863.85|7863.85|0
1624020600000|2021-06-18 12:50:00|7869.92|7869.92|7872.23|7872.23|7872.23|7872.23|7866.5|7866.5|0
1624020900000|2021-06-18 12:55:00|7871.33|7871.33|7864.7|7864.7|7873.26|7873.26|7864.7|7864.7|0
1624021200000|2021-06-18 13:00:00|7864.91|7864.91|7859.35|7859.35|7870.14|7870.14|7857.85|7857.85|0
1624021500000|2021-06-18 13:05:00|7857.63|7857.63|7854.81|7854.81|7861.06|7861.06|7854.21|7854.21|0
1624021800000|2021-06-18 13:10:00|7854.47|7854.47|7845.95|7845.95|7854.47|7854.47|7844.03|7844.03|0
1624022100000|2021-06-18 13:15:00|7847.67|7847.67|7854.87|7854.87|7854.87|7854.87|7847.67|7847.67|0
1624022400000|2021-06-18 13:20:00|7856.59|7856.59|7860.23|7860.23|7865.58|7865.58|7856.59|7856.59|0
1624022700000|2021-06-18 13:25:00|7861.94|7861.94|7856.79|7856.79|7866.08|7866.08|7856.49|7856.49|0
1624023000000|2021-06-18 13:30:00|7858.51|7858.51|7860.73|7860.73|7891.55|7891.55|7853.42|7853.42|0
1624023300000|2021-06-18 13:35:00|7859.01|7859.01|7870.31|7870.31|7873.49|7873.49|7856.4|7856.4|0
1624023600000|2021-06-18 13:40:00|7873.74|7873.74|7873.66|7873.66|7882|7882|7865.31|7865.31|0
1624023900000|2021-06-18 13:45:00|7866.81|7866.81|7873.96|7873.96|7873.96|7873.96|7854.22|7854.22|0
1624024200000|2021-06-18 13:50:00|7868.83|7868.83|7862.28|7862.28|7876.87|7876.87|7856.03|7856.03|0
1624024500000|2021-06-18 13:55:00|7862.58|7862.58|7859.02|7859.02|7864.16|7864.16|7855.73|7855.73|0
1624024800000|2021-06-18 14:00:00|7859.19|7859.19|7861.29|7861.29|7867.75|7867.75|7856.57|7856.57|0
1624025100000|2021-06-18 14:05:00|7859.57|7859.57|7869.67|7869.67|7869.67|7869.67|7857.94|7857.94|0
1624025400000|2021-06-18 14:10:00|7867.96|7867.96|7865.56|7865.56|7868.17|7868.17|7860.69|7860.69|0
1624025700000|2021-06-18 14:15:00|7863.85|7863.85|7853.32|7853.32|7864.28|7864.28|7848.86|7848.86|0
1624026000000|2021-06-18 14:20:00|7851.6|7851.6|7853.03|7853.03|7856.54|7856.54|7851.6|7851.6|0
1624026300000|2021-06-18 14:25:00|7852.82|7852.82|7858.04|7858.04|7858.9|7858.9|7849.82|7849.82|0
1624026600000|2021-06-18 14:30:00|7857.74|7857.74|7863.72|7863.72|7863.72|7863.72|7849.18|7849.18|0
1624026900000|2021-06-18 14:35:00|7863.42|7863.42|7859.7|7859.7|7863.42|7863.42|7856.57|7856.57|0
1624027200000|2021-06-18 14:40:00|7856.27|7856.27|7865.05|7865.05|7866.76|7866.76|7854.34|7854.34|0
1624027500000|2021-06-18 14:45:00|7861.62|7861.62|7865.35|7865.35|7865.65|7865.65|7861.62|7861.62|0
1624027800000|2021-06-18 14:50:00|7867.06|7867.06|7861.88|7861.88|7869.88|7869.88|7861.88|7861.88|0
1624028100000|2021-06-18 14:55:00|7863.59|7863.59|7867.75|7867.75|7867.75|7867.75|7863.38|7863.38|0
1624028400000|2021-06-18 15:00:00|7866.03|7866.03|7863.77|7863.77|7866.54|7866.54|7863.77|7863.77|0
1624028700000|2021-06-18 15:05:00|7863.33|7863.33|7865.82|7865.82|7872.68|7872.68|7861.42|7861.42|0
1624029000000|2021-06-18 15:10:00|7870.95|7870.95|7872.38|7872.38|7874.98|7874.98|7869.85|7869.85|0
1624029300000|2021-06-18 15:15:00|7870.67|7870.67|7874.23|7874.23|7876.16|7876.16|7867.29|7867.29|0
1624029600000|2021-06-18 15:20:00|7874.45|7874.45|7870.38|7870.38|7877.87|7877.87|7866.65|7866.65|0
1624029900000|2021-06-18 15:25:00|7870.84|7870.84|7867.9|7867.9|7872.09|7872.09|7861.39|7861.39|0
1624259700000|2021-06-21 07:15:00|7823.51|7823.51|7824.94|7824.94|7828.07|7828.07|7819.14|7819.14|0
1624260000000|2021-06-21 07:20:00|7825.38|7825.38|7830.55|7830.55|7831.61|7831.61|7817.13|7817.13|0
1624260300000|2021-06-21 07:25:00|7830.76|7830.76|7824.03|7824.03|7830.76|7830.76|7824.03|7824.03|0
1624260600000|2021-06-21 07:30:00|7823.69|7823.69|7835.95|7835.95|7835.95|7835.95|7818.56|7818.56|0
1624260900000|2021-06-21 07:35:00|7834.24|7834.24|7851.18|7851.18|7851.18|7851.18|7834.24|7834.24|0
1624261200000|2021-06-21 07:40:00|7847.76|7847.76|7860.78|7860.78|7862.49|7862.49|7845.22|7845.22|0
1624261500000|2021-06-21 07:45:00|7860.95|7860.95|7877.95|7877.95|7879.66|7879.66|7859.24|7859.24|0
1624261800000|2021-06-21 07:50:00|7879.68|7879.68|7896.68|7896.68|7896.68|7896.68|7879.46|7879.46|0
1624262100000|2021-06-21 07:55:00|7896.85|7896.85|7889.86|7889.86|7898.98|7898.98|7889.86|7889.86|0
1624262400000|2021-06-21 08:00:00|7888.15|7888.15|7872.71|7872.71|7888.15|7888.15|7872.71|7872.71|0
1624262700000|2021-06-21 08:05:00|7871|7871|7864.15|7864.15|7876.6|7876.6|7864.15|7864.15|0
1624263000000|2021-06-21 08:10:00|7865.86|7865.86|7863.06|7863.06|7867.21|7867.21|7861.35|7861.35|0
1624263300000|2021-06-21 08:15:00|7864.77|7864.77|7877.04|7877.04|7877.04|7877.04|7864.09|7864.09|0
1624263600000|2021-06-21 08:20:00|7878.75|7878.75|7895.35|7895.35|7904.19|7904.19|7878.75|7878.75|0
1624263900000|2021-06-21 08:25:00|7895.06|7895.06|7879.55|7879.55|7895.06|7895.06|7879.55|7879.55|0
1624264200000|2021-06-21 08:30:00|7879.84|7879.84|7887.76|7887.76|7887.76|7887.76|7879.84|7879.84|0
1624264500000|2021-06-21 08:35:00|7886.95|7886.95|7892.71|7892.71|7892.71|7892.71|7881.69|7881.69|0
1624264800000|2021-06-21 08:40:00|7892.93|7892.93|7891.6|7891.6|7894.85|7894.85|7888.01|7888.01|0
1624265100000|2021-06-21 08:45:00|7891.43|7891.43|7894.5|7894.5|7896.37|7896.37|7891.02|7891.02|0
1624265400000|2021-06-21 08:50:00|7897.92|7897.92|7891.54|7891.54|7898.19|7898.19|7891.54|7891.54|0
1624265700000|2021-06-21 08:55:00|7894.96|7894.96|7900.64|7900.64|7900.64|7900.64|7892.93|7892.93|0
1624266000000|2021-06-21 09:00:00|7900.21|7900.21|7892.78|7892.78|7900.21|7900.21|7891.94|7891.94|0
1624266300000|2021-06-21 09:05:00|7894.49|7894.49|7896.58|7896.58|7896.58|7896.58|7891.28|7891.28|0
1624266600000|2021-06-21 09:10:00|7901.71|7901.71|7907.7|7907.7|7907.7|7907.7|7901.71|7901.71|0
1624266900000|2021-06-21 09:15:00|7908.11|7908.11|7906.99|7906.99|7912.43|7912.43|7906.99|7906.99|0
1624267200000|2021-06-21 09:20:00|7907.16|7907.16|7911.9|7911.9|7917.2|7917.2|7906.95|7906.95|0
1624267500000|2021-06-21 09:25:00|7911.69|7911.69|7911.84|7911.84|7916.74|7916.74|7910.84|7910.84|0
1624267800000|2021-06-21 09:30:00|7913.55|7913.55|7911.83|7911.83|7913.75|7913.75|7911.83|7911.83|0
1624268100000|2021-06-21 09:35:00|7911.62|7911.62|7912.01|7912.01|7912.01|7912.01|7904.78|7904.78|0
1624268400000|2021-06-21 09:40:00|7912.22|7912.22|7918.1|7918.1|7918.1|7918.1|7912.22|7912.22|0
1624268700000|2021-06-21 09:45:00|7924.94|7924.94|7932.8|7932.8|7936.22|7936.22|7924.94|7924.94|0
1624269000000|2021-06-21 09:50:00|7934.51|7934.51|7939.44|7939.44|7941.15|7941.15|7934.51|7934.51|0
1624269300000|2021-06-21 09:55:00|7939.64|7939.64|7943.85|7943.85|7944.07|7944.07|7939.64|7939.64|0
1624269600000|2021-06-21 10:00:00|7944.02|7944.02|7943.75|7943.75|7954.57|7954.57|7943.75|7943.75|0
1624269900000|2021-06-21 10:05:00|7943.54|7943.54|7934.43|7934.43|7943.54|7943.54|7934.43|7934.43|0
1624270200000|2021-06-21 10:10:00|7937.85|7937.85|7924.75|7924.75|7939.8|7939.8|7923.04|7923.04|0
1624270500000|2021-06-21 10:15:00|7931.59|7931.59|7931.33|7931.33|7931.93|7931.93|7931.33|7931.33|0
1624270800000|2021-06-21 10:20:00|7931.83|7931.83|7925.06|7925.06|7931.83|7931.83|7925.06|7925.06|0
1624271100000|2021-06-21 10:25:00|7925.27|7925.27|7920.78|7920.78|7925.91|7925.91|7919.07|7919.07|0
1624271400000|2021-06-21 10:30:00|7921|7921|7931.03|7931.03|7931.47|7931.47|7921|7921|0
1624271700000|2021-06-21 10:35:00|7927.61|7927.61|7925.93|7925.93|7927.78|7927.78|7925.93|7925.93|0
1624272000000|2021-06-21 10:40:00|7924.22|7924.22|7931.18|7931.18|7932.77|7932.77|7924.22|7924.22|0
1624272300000|2021-06-21 10:45:00|7931.01|7931.01|7931.01|7931.01|7931.01|7931.01|7930.84|7930.84|0
1624272600000|2021-06-21 10:50:00|7934.43|7934.43|7936.22|7936.22|7937.85|7937.85|7934.43|7934.43|0
1624272900000|2021-06-21 10:55:00|7934.51|7934.51|7935.36|7935.36|7937.71|7937.71|7934.29|7934.29|0
1624273200000|2021-06-21 11:00:00|7934.92|7934.92|7930.01|7930.01|7934.92|7934.92|7927.92|7927.92|0
1624273500000|2021-06-21 11:05:00|7933.43|7933.43|7932.76|7932.76|7938.11|7938.11|7932.55|7932.55|0
1624273800000|2021-06-21 11:10:00|7932.55|7932.55|7930.12|7930.12|7932.55|7932.55|7926.92|7926.92|0
1624274100000|2021-06-21 11:15:00|7930.41|7930.41|7928.36|7928.36|7930.41|7930.41|7928.36|7928.36|0
1624274400000|2021-06-21 11:20:00|7928.14|7928.14|7912.31|7912.31|7928.14|7928.14|7904.61|7904.61|0
1624274700000|2021-06-21 11:25:00|7912.1|7912.1|7920.43|7920.43|7920.43|7920.43|7906.75|7906.75|0
1624275000000|2021-06-21 11:30:00|7922.14|7922.14|7915.3|7915.3|7922.14|7922.14|7915.3|7915.3|0
1624275300000|2021-06-21 11:35:00|7915.01|7915.01|7919.38|7919.38|7919.6|7919.6|7912.8|7912.8|0
1624275600000|2021-06-21 11:40:00|7924.51|7924.51|7917.58|7917.58|7924.51|7924.51|7917.58|7917.58|0
1624275900000|2021-06-21 11:45:00|7917.01|7917.01|7918.69|7918.69|7921.53|7921.53|7917.01|7917.01|0
1624276200000|2021-06-21 11:50:00|7916.98|7916.98|7930.66|7930.66|7932.37|7932.37|7916.98|7916.98|0
1624276500000|2021-06-21 11:55:00|7934.08|7934.08|7940.62|7940.62|7942.83|7942.83|7934.08|7934.08|0
1624276800000|2021-06-21 12:00:00|7940.41|7940.41|7932.19|7932.19|7940.41|7940.41|7932.02|7932.02|0
1624277100000|2021-06-21 12:05:00|7933.9|7933.9|7936.84|7936.84|7936.84|7936.84|7931.75|7931.75|0
1624277400000|2021-06-21 12:10:00|7938.55|7938.55|7930|7930|7947.1|7947.1|7930|7930|0
1624277700000|2021-06-21 12:15:00|7935.13|7935.13|7932.04|7932.04|7935.25|7935.25|7931.49|7931.49|0
1624278000000|2021-06-21 12:20:00|7931.83|7931.83|7934.74|7934.74|7941.58|7941.58|7929.9|7929.9|0
1624278300000|2021-06-21 12:25:00|7934.91|7934.91|7933.49|7933.49|7936.91|7936.91|7933.49|7933.49|0
1624278600000|2021-06-21 12:30:00|7933.92|7933.92|7935.17|7935.17|7935.17|7935.17|7930.5|7930.5|0
1624278900000|2021-06-21 12:35:00|7936.88|7936.88|7942.97|7942.97|7942.97|7942.97|7936.88|7936.88|0
1624279200000|2021-06-21 12:40:00|7943.26|7943.26|7946.67|7946.67|7946.68|7946.68|7942.82|7942.82|0
1624279500000|2021-06-21 12:45:00|7944.96|7944.96|7945.78|7945.78|7948.23|7948.23|7943.64|7943.64|0
1624279800000|2021-06-21 12:50:00|7947.49|7947.49|7955.21|7955.21|7955.21|7955.21|7947.49|7947.49|0
1624280100000|2021-06-21 12:55:00|7953.5|7953.5|7955.35|7955.35|7958.04|7958.04|7952.91|7952.91|0
1624280400000|2021-06-21 13:00:00|7953.64|7953.64|7954.91|7954.91|7954.91|7954.91|7953.2|7953.2|0
1624280700000|2021-06-21 13:05:00|7955.13|7955.13|7954.52|7954.52|7958.11|7958.11|7952.98|7952.98|0
1624281000000|2021-06-21 13:10:00|7956.23|7956.23|7954.31|7954.31|7957.94|7957.94|7954.31|7954.31|0
1624281300000|2021-06-21 13:15:00|7956.02|7956.02|7956.15|7956.15|7956.15|7956.15|7950.59|7950.59|0
1624281600000|2021-06-21 13:20:00|7956.37|7956.37|7942.47|7942.47|7958.08|7958.08|7940.47|7940.47|0
1624281900000|2021-06-21 13:25:00|7942.26|7942.26|7940.67|7940.67|7942.47|7942.47|7938.06|7938.06|0
1624282200000|2021-06-21 13:30:00|7937.25|7937.25|7945.32|7945.32|7948.74|7948.74|7934.39|7934.39|0
1624282500000|2021-06-21 13:35:00|7947.03|7947.03|7969.27|7969.27|7969.27|7969.27|7947.03|7947.03|0
1624282800000|2021-06-21 13:40:00|7964.14|7964.14|7956.86|7956.86|7966.26|7966.26|7956.64|7956.64|0
1624283100000|2021-06-21 13:45:00|7955.15|7955.15|7974.43|7974.43|7974.43|7974.43|7953.27|7953.27|0
1624283400000|2021-06-21 13:50:00|7971.01|7971.01|7962.39|7962.39|7971.44|7971.44|7961.97|7961.97|0
1624283700000|2021-06-21 13:55:00|7962.61|7962.61|7961.63|7961.63|7965.04|7965.04|7960.62|7960.62|0
1624284000000|2021-06-21 14:00:00|7956.5|7956.5|7970.02|7970.02|7971.73|7971.73|7955.88|7955.88|0
1624284300000|2021-06-21 14:05:00|7970.24|7970.24|7984.04|7984.04|7984.04|7984.04|7967.31|7967.31|0
1624284600000|2021-06-21 14:10:00|7983.84|7983.84|7984.18|7984.18|7984.92|7984.92|7980.88|7980.88|0
1624284900000|2021-06-21 14:15:00|7985.89|7985.89|7985.26|7985.26|7993.13|7993.13|7985.26|7985.26|0
1624285200000|2021-06-21 14:20:00|7984.85|7984.85|7992.95|7992.95|7993.12|7993.12|7982.94|7982.94|0
1624285500000|2021-06-21 14:25:00|7996.37|7996.37|8006.7|8006.7|8006.71|8006.71|7996.37|7996.37|0
1624285800000|2021-06-21 14:30:00|8010.12|8010.12|8003.28|8003.28|8010.12|8010.12|7999.86|7999.86|0
1624286100000|2021-06-21 14:35:00|8003.72|8003.72|8002.18|8002.18|8005.6|8005.6|7999.96|7999.96|0
1624286400000|2021-06-21 14:40:00|8003.89|8003.89|8019.09|8019.09|8021.85|8021.85|8003.72|8003.72|0
1624286700000|2021-06-21 14:45:00|8018.92|8018.92|8024.63|8024.63|8029.76|8029.76|8018.92|8018.92|0
1624287000000|2021-06-21 14:50:00|8024.83|8024.83|8024.67|8024.67|8029.59|8029.59|8024.46|8024.46|0
1624287300000|2021-06-21 14:55:00|8028.09|8028.09|8036.03|8036.03|8038.93|8038.93|8024.67|8024.67|0
1624287600000|2021-06-21 15:00:00|8036.23|8036.23|8016.24|8016.24|8036.23|8036.23|8015.95|8015.95|0
1624287900000|2021-06-21 15:05:00|8014.53|8014.53|8015.28|8015.28|8019.66|8019.66|8011.87|8011.87|0
1624288200000|2021-06-21 15:10:00|8015.5|8015.5|8013.06|8013.06|8015.5|8015.5|8008.78|8008.78|0
1624288500000|2021-06-21 15:15:00|8014.77|8014.77|8013.53|8013.53|8018.87|8018.87|8012.58|8012.58|0
1624288800000|2021-06-21 15:20:00|8016.95|8016.95|8021.02|8021.02|8022.03|8022.03|8014.86|8014.86|0
1624289100000|2021-06-21 15:25:00|8022.73|8022.73|8020.66|8020.66|8028.28|8028.28|8014.03|8014.03|0
1624346100000|2021-06-22 07:15:00|7987.8|7987.8|7963.96|7963.96|7987.8|7987.8|7959.26|7959.26|0
1624346400000|2021-06-22 07:20:00|7963.31|7963.31|7962.67|7962.67|7966.09|7966.09|7954.09|7954.09|0
1624346700000|2021-06-22 07:25:00|7966.09|7966.09|7965.33|7965.33|7973.44|7973.44|7965.33|7965.33|0
1624347000000|2021-06-22 07:30:00|7968.75|7968.75|7986.92|7986.92|7986.92|7986.92|7968.75|7968.75|0
1624347300000|2021-06-22 07:35:00|7981.79|7981.79|7985.21|7985.21|7986.92|7986.92|7981.79|7981.79|0
1624347600000|2021-06-22 07:40:00|7986.06|7986.06|8005.53|8005.53|8005.53|8005.53|7980.94|7980.94|0
1624347900000|2021-06-22 07:45:00|8000.4|8000.4|7997.15|7997.15|8000.86|8000.86|7997.15|7997.15|0
1624348200000|2021-06-22 07:50:00|7995.44|7995.44|7989.59|7989.59|7995.44|7995.44|7989.59|7989.59|0
1624348500000|2021-06-22 07:55:00|7990|7990|7984.31|7984.31|7990|7990|7984.31|7984.31|0
1624348800000|2021-06-22 08:00:00|7984.82|7984.82|8010.01|8010.01|8010.01|8010.01|7984.82|7984.82|0
1624349100000|2021-06-22 08:05:00|8010.42|8010.42|8013.08|8013.08|8018.97|8018.97|8010.42|8010.42|0
1624349400000|2021-06-22 08:10:00|8013.37|8013.37|8011.32|8011.32|8017.37|8017.37|8010.24|8010.24|0
1624349700000|2021-06-22 08:15:00|8006.19|8006.19|8012.73|8012.73|8013.52|8013.52|8006.19|8006.19|0
1624350000000|2021-06-22 08:20:00|8012.52|8012.52|8003.88|8003.88|8012.52|8012.52|8003.88|8003.88|0
1624350300000|2021-06-22 08:25:00|8005.59|8005.59|7997.17|7997.17|8005.59|8005.59|7997.17|7997.17|0
1624350600000|2021-06-22 08:30:00|7997.58|7997.58|8003.28|8003.28|8006.13|8006.13|7997.58|7997.58|0
1624350900000|2021-06-22 08:35:00|7999.86|7999.86|8000.43|8000.43|8000.43|8000.43|7999.58|7999.58|0
1624351200000|2021-06-22 08:40:00|8002.14|8002.14|8010.9|8010.9|8010.9|8010.9|8002.14|8002.14|0
1624351500000|2021-06-22 08:45:00|8009.19|8009.19|8012.9|8012.9|8014.61|8014.61|8009.19|8009.19|0
1624351800000|2021-06-22 08:50:00|8013.41|8013.41|8013.6|8013.6|8013.6|8013.6|8008.47|8008.47|0
1624352100000|2021-06-22 08:55:00|8010.18|8010.18|8005.76|8005.76|8010.18|8010.18|8002.54|8002.54|0
1624352400000|2021-06-22 09:00:00|8009.18|8009.18|8017.09|8017.09|8017.31|8017.31|8008.96|8008.96|0
1624352700000|2021-06-22 09:05:00|8016.67|8016.67|8017.7|8017.7|8017.7|8017.7|8015.99|8015.99|0
1624353000000|2021-06-22 09:10:00|8017.27|8017.27|8027.56|8027.56|8027.56|8027.56|8013.85|8013.85|0
1624353300000|2021-06-22 09:15:00|8025.85|8025.85|8022.06|8022.06|8027.56|8027.56|8020.56|8020.56|0
1624353600000|2021-06-22 09:20:00|8021.89|8021.89|8021.56|8021.56|8022.77|8022.77|8016.76|8016.76|0
1624353900000|2021-06-22 09:25:00|8019.85|8019.85|8028.57|8028.57|8028.57|8028.57|8019.85|8019.85|0
1624354200000|2021-06-22 09:30:00|8025.15|8025.15|8023.44|8023.44|8028.57|8028.57|8018.31|8018.31|0
1624354500000|2021-06-22 09:35:00|8021.73|8021.73|8012.41|8012.41|8021.73|8021.73|8012.41|8012.41|0
1624354800000|2021-06-22 09:40:00|8010.7|8010.7|8024.21|8024.21|8024.21|8024.21|8010.19|8010.19|0
1624355100000|2021-06-22 09:45:00|8024.04|8024.04|8023.2|8023.2|8028.76|8028.76|8021.84|8021.84|0
1624355400000|2021-06-22 09:50:00|8026.62|8026.62|8027.82|8027.82|8030.04|8030.04|8024.4|8024.4|0
1624355700000|2021-06-22 09:55:00|8026.11|8026.11|8022.69|8022.69|8026.11|8026.11|8022.25|8022.25|0
1624356000000|2021-06-22 10:00:00|8026.11|8026.11|8036.32|8036.32|8036.32|8036.32|8026.11|8026.11|0
1624356300000|2021-06-22 10:05:00|8038.03|8038.03|8043.52|8043.52|8043.52|8043.52|8038.03|8038.03|0
1624356600000|2021-06-22 10:10:00|8040.1|8040.1|8038.39|8038.39|8041.81|8041.81|8038.39|8038.39|0
1624356900000|2021-06-22 10:15:00|8038.22|8038.22|8036.34|8036.34|8041.64|8041.64|8036.34|8036.34|0
1624357200000|2021-06-22 10:20:00|8031.21|8031.21|8021.45|8021.45|8031.21|8031.21|8021.45|8021.45|0
1624357500000|2021-06-22 10:25:00|8021.24|8021.24|8032.22|8032.22|8032.22|8032.22|8017.21|8017.21|0
1624357800000|2021-06-22 10:30:00|8033.93|8033.93|8039.43|8039.43|8040.97|8040.97|8033.93|8033.93|0
1624358100000|2021-06-22 10:35:00|8041.14|8041.14|8045.28|8045.28|8045.28|8045.28|8039.81|8039.81|0
1624358400000|2021-06-22 10:40:00|8045.45|8045.45|8046.94|8046.94|8048.65|8048.65|8043.52|8043.52|0
1624358700000|2021-06-22 10:45:00|8048.65|8048.65|8054|8054|8055.71|8055.71|8048.65|8048.65|0
1624359000000|2021-06-22 10:50:00|8050.58|8050.58|8052.24|8052.24|8052.24|8052.24|8048.82|8048.82|0
1624359300000|2021-06-22 10:55:00|8052.44|8052.44|8051.87|8051.87|8054.15|8054.15|8049.03|8049.03|0
1624359600000|2021-06-22 11:00:00|8055.29|8055.29|8052.4|8052.4|8055.5|8055.5|8048.37|8048.37|0
1624359900000|2021-06-22 11:05:00|8055.82|8055.82|8059.24|8059.24|8059.24|8059.24|8055.82|8055.82|0
1624360200000|2021-06-22 11:10:00|8057.53|8057.53|8052.45|8052.45|8057.61|8057.61|8052.04|8052.04|0
1624360500000|2021-06-22 11:15:00|8052.66|8052.66|8058.89|8058.89|8058.89|8058.89|8052.66|8052.66|0
1624360800000|2021-06-22 11:20:00|8060.6|8060.6|8064.77|8064.77|8064.77|8064.77|8059.32|8059.32|0
1624361100000|2021-06-22 11:25:00|8065.2|8065.2|8071.43|8071.43|8071.43|8071.43|8065.2|8065.2|0
1624361400000|2021-06-22 11:30:00|8071.83|8071.83|8063.24|8063.24|8072.17|8072.17|8062.9|8062.9|0
1624361700000|2021-06-22 11:35:00|8063.41|8063.41|8067.22|8067.22|8069.52|8069.52|8063.41|8063.41|0
1624362000000|2021-06-22 11:40:00|8067.66|8067.66|8061.92|8061.92|8067.66|8067.66|8061.92|8061.92|0
1624362300000|2021-06-22 11:45:00|8062.14|8062.14|8057.16|8057.16|8064.29|8064.29|8057.16|8057.16|0
1624362600000|2021-06-22 11:50:00|8058.87|8058.87|8058.26|8058.26|8061.68|8061.68|8058.26|8058.26|0
1624362900000|2021-06-22 11:55:00|8058.6|8058.6|8061.98|8061.98|8063.89|8063.89|8058.6|8058.6|0
1624363200000|2021-06-22 12:00:00|8061.54|8061.54|8061.54|8061.54|8061.54|8061.54|8059.83|8059.83|0
1624363500000|2021-06-22 12:05:00|8059.83|8059.83|8059.65|8059.65|8063.28|8063.28|8059.65|8059.65|0
1624363800000|2021-06-22 12:10:00|8061.36|8061.36|8061.42|8061.42|8061.87|8061.87|8061.36|8061.36|0
1624364100000|2021-06-22 12:15:00|8061.76|8061.76|8064.2|8064.2|8064.2|8064.2|8061.76|8061.76|0
1624364400000|2021-06-22 12:20:00|8059.07|8059.07|8069.1|8069.1|8069.1|8069.1|8059.07|8059.07|0
1624364700000|2021-06-22 12:25:00|8067.39|8067.39|8069.33|8069.33|8070.81|8070.81|8067.22|8067.22|0
1624365000000|2021-06-22 12:30:00|8067.62|8067.62|8067.12|8067.12|8067.62|8067.62|8064.2|8064.2|0
1624365300000|2021-06-22 12:35:00|8066.61|8066.61|8063.61|8063.61|8066.61|8066.61|8063.61|8063.61|0
1624365600000|2021-06-22 12:40:00|8065.32|8065.32|8078.76|8078.76|8078.76|8078.76|8065.32|8065.32|0
1624365900000|2021-06-22 12:45:00|8079.82|8079.82|8074.83|8074.83|8081.53|8081.53|8074.83|8074.83|0
1624366200000|2021-06-22 12:50:00|8071.41|8071.41|8078.25|8078.25|8078.25|8078.25|8071.41|8071.41|0
1624366500000|2021-06-22 12:55:00|8078.54|8078.54|8091.19|8091.19|8092.73|8092.73|8078.54|8078.54|0
1624366800000|2021-06-22 13:00:00|8089.48|8089.48|8088.43|8088.43|8089.48|8089.48|8086.06|8086.06|0
1624367100000|2021-06-22 13:05:00|8088.86|8088.86|8089.39|8089.39|8093.33|8093.33|8087.8|8087.8|0
1624367400000|2021-06-22 13:10:00|8089.17|8089.17|8089.77|8089.77|8090.57|8090.57|8088.14|8088.14|0
1624367700000|2021-06-22 13:15:00|8089.94|8089.94|8101.25|8101.25|8103.28|8103.28|8089.94|8089.94|0
1624368000000|2021-06-22 13:20:00|8101.42|8101.42|8107.97|8107.97|8109.63|8109.63|8101.42|8101.42|0
1624368300000|2021-06-22 13:25:00|8111.39|8111.39|8098.37|8098.37|8111.39|8111.39|8098.37|8098.37|0
1624368600000|2021-06-22 13:30:00|8100.08|8100.08|8082.65|8082.65|8100.08|8100.08|8079.23|8079.23|0
1624368900000|2021-06-22 13:35:00|8080.94|8080.94|8070.91|8070.91|8082.65|8082.65|8067.49|8067.49|0
1624369200000|2021-06-22 13:40:00|8072.62|8072.62|8086.44|8086.44|8088.54|8088.54|8072.62|8072.62|0
1624369500000|2021-06-22 13:45:00|8088.15|8088.15|8095.94|8095.94|8097.65|8097.65|8084.73|8084.73|0
1624369800000|2021-06-22 13:50:00|8097.65|8097.65|8085.92|8085.92|8099.77|8099.77|8085.92|8085.92|0
1624370100000|2021-06-22 13:55:00|8089.34|8089.34|8090.74|8090.74|8090.94|8090.94|8083.94|8083.94|0
1624370400000|2021-06-22 14:00:00|8090.52|8090.52|8083.13|8083.13|8092.23|8092.23|8078.34|8078.34|0
1624370700000|2021-06-22 14:05:00|8086.55|8086.55|8078.72|8078.72|8086.77|8086.77|8076.51|8076.51|0
1624371000000|2021-06-22 14:10:00|8078.89|8078.89|8072.64|8072.64|8081.19|8081.19|8072.64|8072.64|0
1624371300000|2021-06-22 14:15:00|8072.81|8072.81|8078.49|8078.49|8083.62|8083.62|8072.81|8072.81|0
1624371600000|2021-06-22 14:20:00|8079|8079|8080.67|8080.67|8082.13|8082.13|8075.12|8075.12|0
1624371900000|2021-06-22 14:25:00|8078.96|8078.96|8079.71|8079.71|8082.6|8082.6|8077.47|8077.47|0
1624372200000|2021-06-22 14:30:00|8078|8078|8082.02|8082.02|8083.73|8083.73|8078|8078|0
1624372500000|2021-06-22 14:35:00|8080.31|8080.31|8078.6|8078.6|8080.31|8080.31|8074.39|8074.39|0
1624372800000|2021-06-22 14:40:00|8078.26|8078.26|8076.69|8076.69|8078.69|8078.69|8076.55|8076.55|0
1624373100000|2021-06-22 14:45:00|8077.2|8077.2|8080.1|8080.1|8080.1|8080.1|8072.38|8072.38|0
1624373400000|2021-06-22 14:50:00|8078.39|8078.39|8082.96|8082.96|8083.52|8083.52|8078.39|8078.39|0
1624373700000|2021-06-22 14:55:00|8081.25|8081.25|8086.03|8086.03|8086.66|8086.66|8078.39|8078.39|0
1624374000000|2021-06-22 15:00:00|8084.32|8084.32|8085.62|8085.62|8085.62|8085.62|8079.02|8079.02|0
1624374300000|2021-06-22 15:05:00|8085.45|8085.45|8084|8084|8087.73|8087.73|8083.07|8083.07|0
1624374600000|2021-06-22 15:10:00|8084.51|8084.51|8086.76|8086.76|8086.76|8086.76|8084.3|8084.3|0
1624374900000|2021-06-22 15:15:00|8086.93|8086.93|8087.4|8087.4|8092.55|8092.55|8086.93|8086.93|0
1624375200000|2021-06-22 15:20:00|8089.11|8089.11|8101.54|8101.54|8103.25|8103.25|8089.1|8089.1|0
1624375500000|2021-06-22 15:25:00|8101.33|8101.33|8094.4|8094.4|8102.38|8102.38|8089.89|8089.89|0
1624432500000|2021-06-23 07:15:00|8053.73|8053.73|8060.62|8060.62|8062.33|8062.33|8047.87|8047.87|0
1624432800000|2021-06-23 07:20:00|8059.97|8059.97|8054.84|8054.84|8064.7|8064.7|8053.13|8053.13|0
1624433100000|2021-06-23 07:25:00|8051.42|8051.42|8037.64|8037.64|8051.42|8051.42|8033.38|8033.38|0
1624433400000|2021-06-23 07:30:00|8039.35|8039.35|8042.33|8042.33|8047.89|8047.89|8039.18|8039.18|0
1624433700000|2021-06-23 07:35:00|8038.91|8038.91|8024.94|8024.94|8038.91|8038.91|8023.23|8023.23|0
1624434000000|2021-06-23 07:40:00|8026.65|8026.65|8037.22|8037.22|8037.22|8037.22|8026.36|8026.36|0
1624434300000|2021-06-23 07:45:00|8037.65|8037.65|8041.53|8041.53|8041.94|8041.94|8035.1|8035.1|0
1624434600000|2021-06-23 07:50:00|8041.75|8041.75|8029.99|8029.99|8041.75|8041.75|8028.28|8028.28|0
1624434900000|2021-06-23 07:55:00|8033.41|8033.41|8029.99|8029.99|8035.12|8035.12|8029.99|8029.99|0
1624435200000|2021-06-23 08:00:00|8029.58|8029.58|8037.95|8037.95|8038.16|8038.16|8029.15|8029.15|0
1624435500000|2021-06-23 08:05:00|8039.66|8039.66|8036.32|8036.32|8039.66|8039.66|8030.68|8030.68|0
1624435800000|2021-06-23 08:10:00|8036.1|8036.1|8025.29|8025.29|8036.1|8036.1|8023.58|8023.58|0
1624436100000|2021-06-23 08:15:00|8021.87|8021.87|8029.04|8029.04|8029.68|8029.68|8014.52|8014.52|0
1624436400000|2021-06-23 08:20:00|8029.2|8029.2|8031.64|8031.64|8032.79|8032.79|8029.2|8029.2|0
1624436700000|2021-06-23 08:25:00|8033.35|8033.35|8029.2|8029.2|8033.35|8033.35|8029.2|8029.2|0
1624437000000|2021-06-23 08:30:00|8034.33|8034.33|8036.18|8036.18|8039.02|8039.02|8034.33|8034.33|0
1624437300000|2021-06-23 08:35:00|8036.82|8036.82|8043.45|8043.45|8043.45|8043.45|8036.82|8036.82|0
1624437600000|2021-06-23 08:40:00|8046.87|8046.87|8033.47|8033.47|8046.87|8046.87|8028.34|8028.34|0
1624437900000|2021-06-23 08:45:00|8035.18|8035.18|8036.96|8036.96|8039.06|8039.06|8035.18|8035.18|0
1624438200000|2021-06-23 08:50:00|8037.16|8037.16|8037.39|8037.39|8040.81|8040.81|8035.25|8035.25|0
1624438500000|2021-06-23 08:55:00|8033.97|8033.97|8031.8|8031.8|8033.97|8033.97|8031.8|8031.8|0
1624438800000|2021-06-23 09:00:00|8038.64|8038.64|8028.14|8028.14|8040.35|8040.35|8028.14|8028.14|0
1624439100000|2021-06-23 09:05:00|8024.72|8024.72|8025.16|8025.16|8026.43|8026.43|8023.88|8023.88|0
1624439400000|2021-06-23 09:10:00|8025.33|8025.33|8025.09|8025.09|8025.59|8025.59|8023.79|8023.79|0
1624439700000|2021-06-23 09:15:00|8024.8|8024.8|8021.18|8021.18|8026.51|8026.51|8021.18|8021.18|0
1624440000000|2021-06-23 09:20:00|8019.47|8019.47|8009.33|8009.33|8019.47|8019.47|8006.32|8006.32|0
1624440300000|2021-06-23 09:25:00|8007.62|8007.62|8016.17|8016.17|8017.88|8017.88|8007.62|8007.62|0
1624440600000|2021-06-23 09:30:00|8016.34|8016.34|8020.22|8020.22|8023.64|8023.64|8014.63|8014.63|0
1624440900000|2021-06-23 09:35:00|8021.93|8021.93|8027.63|8027.63|8027.63|8027.63|8021.17|8021.17|0
1624441200000|2021-06-23 09:40:00|8026.33|8026.33|8023.92|8023.92|8026.33|8026.33|8022.99|8022.99|0
1624441500000|2021-06-23 09:45:00|8024.21|8024.21|8029.85|8029.85|8030.14|8030.14|8024.21|8024.21|0
1624441800000|2021-06-23 09:50:00|8028.14|8028.14|8024.58|8024.58|8030.14|8030.14|8024.58|8024.58|0
1624442100000|2021-06-23 09:55:00|8026.29|8026.29|8033.13|8033.13|8033.13|8033.13|8026.29|8026.29|0
1624442400000|2021-06-23 10:00:00|8028|8028|8023.04|8023.04|8028|8028|8023.04|8023.04|0
1624442700000|2021-06-23 10:05:00|8023.25|8023.25|8027.84|8027.84|8027.84|8027.84|8022.84|8022.84|0
1624443000000|2021-06-23 10:10:00|8028.27|8028.27|8030.11|8030.11|8030.11|8030.11|8028.27|8028.27|0
1624443300000|2021-06-23 10:15:00|8026.69|8026.69|8030.52|8030.52|8030.52|8030.52|8026.69|8026.69|0
1624443600000|2021-06-23 10:20:00|8030.73|8030.73|8036.34|8036.34|8036.34|8036.34|8027.28|8027.28|0
1624443900000|2021-06-23 10:25:00|8032.92|8032.92|8047.55|8047.55|8047.55|8047.55|8032.92|8032.92|0
1624444200000|2021-06-23 10:30:00|8045.84|8045.84|8036.81|8036.81|8045.84|8045.84|8036.81|8036.81|0
1624444500000|2021-06-23 10:35:00|8035.1|8035.1|8027.76|8027.76|8035.1|8035.1|8027.76|8027.76|0
1624444800000|2021-06-23 10:40:00|8029.47|8029.47|8027.76|8027.76|8029.47|8029.47|8027.76|8027.76|0
1624445100000|2021-06-23 10:45:00|8029.47|8029.47|8029.47|8029.47|8032.89|8032.89|8029.47|8029.47|0
1624445400000|2021-06-23 10:50:00|8027.76|8027.76|8027.3|8027.3|8032.72|8032.72|8027.3|8027.3|0
1624445700000|2021-06-23 10:55:00|8027.88|8027.88|8025.23|8025.23|8027.88|8027.88|8024.46|8024.46|0
1624446000000|2021-06-23 11:00:00|8024.8|8024.8|8020.22|8020.22|8024.8|8024.8|8019.45|8019.45|0
1624446300000|2021-06-23 11:05:00|8019.93|8019.93|8028.43|8028.43|8028.51|8028.51|8019.3|8019.3|0
1624446600000|2021-06-23 11:10:00|8028.86|8028.86|8025.97|8025.97|8029.73|8029.73|8025.55|8025.55|0
1624446900000|2021-06-23 11:15:00|8026.19|8026.19|8023.98|8023.98|8028.12|8028.12|8023.78|8023.78|0
1624447200000|2021-06-23 11:20:00|8022.27|8022.27|8020.94|8020.94|8023.14|8023.14|8020.94|8020.94|0
1624447500000|2021-06-23 11:25:00|8019.23|8019.23|8022.34|8022.34|8023.2|8023.2|8018.84|8018.84|0
1624447800000|2021-06-23 11:30:00|8025.76|8025.76|8029.61|8029.61|8029.61|8029.61|8025.76|8025.76|0
1624448100000|2021-06-23 11:35:00|8033.03|8033.03|8027.7|8027.7|8034.74|8034.74|8026.83|8026.83|0
1624448400000|2021-06-23 11:40:00|8031.12|8031.12|8036.25|8036.25|8036.25|8036.25|8031.12|8031.12|0
1624448700000|2021-06-23 11:45:00|8032.83|8032.83|8034.54|8034.54|8034.54|8034.54|8032.83|8032.83|0
1624449000000|2021-06-23 11:50:00|8034.74|8034.74|8036.76|8036.76|8038.47|8038.47|8034.74|8034.74|0
1624449300000|2021-06-23 11:55:00|8036.47|8036.47|8038.7|8038.7|8038.99|8038.99|8036.47|8036.47|0
1624449600000|2021-06-23 12:00:00|8039.2|8039.2|8041.44|8041.44|8043.44|8043.44|8038.92|8038.92|0
1624449900000|2021-06-23 12:05:00|8041.73|8041.73|8039.98|8039.98|8041.73|8041.73|8037.66|8037.66|0
1624450200000|2021-06-23 12:10:00|8039.69|8039.69|8042.11|8042.11|8042.11|8042.11|8039.69|8039.69|0
1624450500000|2021-06-23 12:15:00|8042.69|8042.69|8043.93|8043.93|8043.93|8043.93|8042.69|8042.69|0
1624450800000|2021-06-23 12:20:00|8045.64|8045.64|8056.19|8056.19|8056.19|8056.19|8045.64|8045.64|0
1624451100000|2021-06-23 12:25:00|8054.48|8054.48|8048.62|8048.62|8054.48|8054.48|8048.62|8048.62|0
1624451400000|2021-06-23 12:30:00|8048.04|8048.04|8046.91|8046.91|8048.62|8048.62|8046.91|8046.91|0
1624451700000|2021-06-23 12:35:00|8045.2|8045.2|8043.32|8043.32|8048.62|8048.62|8041.78|8041.78|0
1624452000000|2021-06-23 12:40:00|8045.03|8045.03|8045.3|8045.3|8045.3|8045.3|8044.45|8044.45|0
1624452300000|2021-06-23 12:45:00|8044.79|8044.79|8040.07|8040.07|8045.37|8045.37|8040.07|8040.07|0
1624452600000|2021-06-23 12:50:00|8045.2|8045.2|8045.49|8045.49|8045.49|8045.49|8045.2|8045.2|0
1624452900000|2021-06-23 12:55:00|8050.62|8050.62|8050.11|8050.11|8053.46|8053.46|8044.16|8044.16|0
1624453200000|2021-06-23 13:00:00|8048.4|8048.4|8048.4|8048.4|8048.4|8048.4|8046.4|8046.4|0
1624453500000|2021-06-23 13:05:00|8046.69|8046.69|8044.18|8044.18|8048.4|8048.4|8044.18|8044.18|0
1624453800000|2021-06-23 13:10:00|8042.47|8042.47|8041.83|8041.83|8042.47|8042.47|8041.83|8041.83|0
1624454100000|2021-06-23 13:15:00|8046.95|8046.95|8043.6|8043.6|8047.29|8047.29|8043.43|8043.43|0
1624454400000|2021-06-23 13:20:00|8045.31|8045.31|8042.26|8042.26|8045.31|8045.31|8038.64|8038.64|0
1624454700000|2021-06-23 13:25:00|8043.97|8043.97|8038.15|8038.15|8043.97|8043.97|8038.15|8038.15|0
1624455000000|2021-06-23 13:30:00|8039.86|8039.86|8036.39|8036.39|8052.72|8052.72|8036.39|8036.39|0
1624455300000|2021-06-23 13:35:00|8038.1|8038.1|8031.66|8031.66|8041.23|8041.23|8031.66|8031.66|0
1624455600000|2021-06-23 13:40:00|8031.45|8031.45|8041.79|8041.79|8041.79|8041.79|8029.74|8029.74|0
1624455900000|2021-06-23 13:45:00|8041.57|8041.57|8043.37|8043.37|8043.37|8043.37|8039.66|8039.66|0
1624456200000|2021-06-23 13:50:00|8045.08|8045.08|8052.52|8052.52|8052.52|8052.52|8045.08|8045.08|0
1624456500000|2021-06-23 13:55:00|8053.03|8053.03|8053.14|8053.14|8054.85|8054.85|8047.22|8047.22|0
1624456800000|2021-06-23 14:00:00|8051.43|8051.43|8042.67|8042.67|8051.72|8051.72|8039.25|8039.25|0
1624457100000|2021-06-23 14:05:00|8046.09|8046.09|8043.53|8043.53|8047.15|8047.15|8040.11|8040.11|0
1624457400000|2021-06-23 14:10:00|8044.03|8044.03|8047.67|8047.67|8047.67|8047.67|8040.31|8040.31|0
1624457700000|2021-06-23 14:15:00|8045.96|8045.96|8049.83|8049.83|8049.83|8049.83|8042.78|8042.78|0
1624458000000|2021-06-23 14:20:00|8050.04|8050.04|8050.36|8050.36|8052.28|8052.28|8044.91|8044.91|0
1624458300000|2021-06-23 14:25:00|8049.85|8049.85|8046.66|8046.66|8050.14|8050.14|8045.71|8045.71|0
1624458600000|2021-06-23 14:30:00|8048.37|8048.37|8047.72|8047.72|8049.43|8049.43|8046.01|8046.01|0
1624458900000|2021-06-23 14:35:00|8048.23|8048.23|8045.54|8045.54|8048.23|8048.23|8043.56|8043.56|0
1624459200000|2021-06-23 14:40:00|8047.25|8047.25|8047.82|8047.82|8051.05|8051.05|8046.11|8046.11|0
1624459500000|2021-06-23 14:45:00|8047.53|8047.53|8039.65|8039.65|8047.53|8047.53|8039.14|8039.14|0
1624459800000|2021-06-23 14:50:00|8037.94|8037.94|8035.02|8035.02|8041.36|8041.36|8031.1|8031.1|0
1624460100000|2021-06-23 14:55:00|8034.01|8034.01|8043.04|8043.04|8043.04|8043.04|8032.06|8032.06|0
1624460400000|2021-06-23 15:00:00|8041.33|8041.33|8035.22|8035.22|8043.04|8043.04|8035.22|8035.22|0
1624460700000|2021-06-23 15:05:00|8036.93|8036.93|8031.86|8031.86|8038.34|8038.34|8031.28|8031.28|0
1624461000000|2021-06-23 15:10:00|8030.15|8030.15|8026.81|8026.81|8036.99|8036.99|8026.45|8026.45|0
1624461300000|2021-06-23 15:15:00|8025.1|8025.1|8023.95|8023.95|8032.29|8032.29|8023.74|8023.74|0
1624461600000|2021-06-23 15:20:00|8022.24|8022.24|8024.62|8024.62|8026.55|8026.55|8018.97|8018.97|0
1624461900000|2021-06-23 15:25:00|8026.33|8026.33|8022.13|8022.13|8026.33|8026.33|8020.41|8020.41|0
1624518900000|2021-06-24 07:15:00|8076.23|8076.23|8080.72|8080.72|8082.82|8082.82|8069.39|8069.39|0
1624519200000|2021-06-24 07:20:00|8080.43|8080.43|8071.02|8071.02|8087.83|8087.83|8071.02|8071.02|0
1624519500000|2021-06-24 07:25:00|8072.73|8072.73|8071.72|8071.72|8075.81|8075.81|8069.45|8069.45|0
1624519800000|2021-06-24 07:30:00|8072.78|8072.78|8063.94|8063.94|8072.78|8072.78|8058.89|8058.89|0
1624520100000|2021-06-24 07:35:00|8060.52|8060.52|8078.2|8078.2|8078.49|8078.49|8060.52|8060.52|0
1624520400000|2021-06-24 07:40:00|8078.41|8078.41|8074.99|8074.99|8081.83|8081.83|8074.7|8074.7|0
1624520700000|2021-06-24 07:45:00|8078.41|8078.41|8076.14|8076.14|8080.12|8080.12|8074.99|8074.99|0
1624521000000|2021-06-24 07:50:00|8075.8|8075.8|8074.05|8074.05|8075.8|8075.8|8073.92|8073.92|0
1624521300000|2021-06-24 07:55:00|8072.34|8072.34|8071.04|8071.04|8072.7|8072.7|8069.33|8069.33|0
1624521600000|2021-06-24 08:00:00|8069.33|8069.33|8082.75|8082.75|8082.92|8082.92|8067.62|8067.62|0
1624521900000|2021-06-24 08:05:00|8079.33|8079.33|8071.13|8071.13|8081.26|8081.26|8069.42|8069.42|0
1624522200000|2021-06-24 08:10:00|8064.29|8064.29|8067.92|8067.92|8067.92|8067.92|8064.29|8064.29|0
1624522500000|2021-06-24 08:15:00|8069.63|8069.63|8074.76|8074.76|8074.76|8074.76|8066.21|8066.21|0
1624522800000|2021-06-24 08:20:00|8074.93|8074.93|8071.66|8071.66|8080.79|8080.79|8071.66|8071.66|0
1624523100000|2021-06-24 08:25:00|8075.08|8075.08|8073.84|8073.84|8075.08|8075.08|8069.06|8069.06|0
1624523400000|2021-06-24 08:30:00|8078.97|8078.97|8082.02|8082.02|8082.02|8082.02|8075.55|8075.55|0
1624523700000|2021-06-24 08:35:00|8085.44|8085.44|8088|8088|8088.86|8088.86|8085.23|8085.23|0
1624524000000|2021-06-24 08:40:00|8087.49|8087.49|8093.69|8093.69|8094.13|8094.13|8085.28|8085.28|0
1624524300000|2021-06-24 08:45:00|8093.26|8093.26|8086.27|8086.27|8094.97|8094.97|8085.77|8085.77|0
1624524600000|2021-06-24 08:50:00|8086.49|8086.49|8088.84|8088.84|8092.04|8092.04|8086.49|8086.49|0
1624524900000|2021-06-24 08:55:00|8088.63|8088.63|8081.57|8081.57|8088.63|8088.63|8081.28|8081.28|0
1624525200000|2021-06-24 09:00:00|8081.77|8081.77|8088.7|8088.7|8090.41|8090.41|8081.77|8081.77|0
1624525500000|2021-06-24 09:05:00|8088.91|8088.91|8090.54|8090.54|8096.5|8096.5|8088.71|8088.71|0
1624525800000|2021-06-24 09:10:00|8092.25|8092.25|8100.8|8100.8|8101.02|8101.02|8092.25|8092.25|0
1624526100000|2021-06-24 09:15:00|8100.58|8100.58|8097.64|8097.64|8101.06|8101.06|8094.88|8094.88|0
1624526400000|2021-06-24 09:20:00|8099.35|8099.35|8094.64|8094.64|8099.52|8099.52|8094.64|8094.64|0
1624526700000|2021-06-24 09:25:00|8094.48|8094.48|8081.42|8081.42|8096.19|8096.19|8079.71|8079.71|0
1624527000000|2021-06-24 09:30:00|8081.21|8081.21|8098.79|8098.79|8098.79|8098.79|8081.21|8081.21|0
1624527300000|2021-06-24 09:35:00|8102.21|8102.21|8098.13|8098.13|8102.21|8102.21|8098.13|8098.13|0
1624527600000|2021-06-24 09:40:00|8097.84|8097.84|8095.03|8095.03|8098.05|8098.05|8093.32|8093.32|0
1624527900000|2021-06-24 09:45:00|8096.74|8096.74|8098.35|8098.35|8098.35|8098.35|8093.51|8093.51|0
1624528200000|2021-06-24 09:50:00|8098.18|8098.18|8092.23|8092.23|8098.47|8098.47|8091.97|8091.97|0
1624528500000|2021-06-24 09:55:00|8092.45|8092.45|8091.68|8091.68|8092.88|8092.88|8087.32|8087.32|0
1624528800000|2021-06-24 10:00:00|8093.39|8093.39|8089.97|8089.97|8093.39|8093.39|8089.54|8089.54|0
1624529100000|2021-06-24 10:05:00|8088.26|8088.26|8087.68|8087.68|8089.39|8089.39|8087.68|8087.68|0
1624529400000|2021-06-24 10:10:00|8084.26|8084.26|8086.83|8086.83|8086.83|8086.83|8084.26|8084.26|0
1624529700000|2021-06-24 10:15:00|8081.7|8081.7|8079.15|8079.15|8081.7|8081.7|8077.44|8077.44|0
1624530000000|2021-06-24 10:20:00|8078.98|8078.98|8079.51|8079.51|8085.45|8085.45|8077.43|8077.43|0
1624530300000|2021-06-24 10:25:00|8079.95|8079.95|8071.8|8071.8|8079.95|8079.95|8071.8|8071.8|0
1624530600000|2021-06-24 10:30:00|8072.08|8072.08|8067.01|8067.01|8072.37|8072.37|8065.99|8065.99|0
1624530900000|2021-06-24 10:35:00|8068.72|8068.72|8073.85|8073.85|8075.56|8075.56|8067.01|8067.01|0
1624531200000|2021-06-24 10:40:00|8070.43|8070.43|8080.83|8080.83|8080.83|8080.83|8070.43|8070.43|0
1624531500000|2021-06-24 10:45:00|8081.71|8081.71|8076.1|8076.1|8081.71|8081.71|8076.1|8076.1|0
1624531800000|2021-06-24 10:50:00|8074.39|8074.39|8075.39|8075.39|8079.1|8079.1|8074.39|8074.39|0
1624532100000|2021-06-24 10:55:00|8074.95|8074.95|8069.95|8069.95|8074.95|8074.95|8069.44|8069.44|0
1624532400000|2021-06-24 11:00:00|8068.24|8068.24|8084.44|8084.44|8084.44|8084.44|8068.24|8068.24|0
1624532700000|2021-06-24 11:05:00|8084.88|8084.88|8090.5|8090.5|8091.89|8091.89|8084.88|8084.88|0
1624533000000|2021-06-24 11:10:00|8087.08|8087.08|8094.72|8094.72|8094.88|8094.88|8086.91|8086.91|0
1624533300000|2021-06-24 11:15:00|8091.3|8091.3|8089.34|8089.34|8093.01|8093.01|8089.13|8089.13|0
1624533600000|2021-06-24 11:20:00|8088.84|8088.84|8084.26|8084.26|8088.84|8088.84|8083.71|8083.71|0
1624533900000|2021-06-24 11:25:00|8082.55|8082.55|8083.76|8083.76|8083.76|8083.76|8082.05|8082.05|0
1624534200000|2021-06-24 11:30:00|8084.26|8084.26|8076.53|8076.53|8085.25|8085.25|8076.53|8076.53|0
1624534500000|2021-06-24 11:35:00|8078.24|8078.24|8086.59|8086.59|8086.59|8086.59|8078.24|8078.24|0
1624534800000|2021-06-24 11:40:00|8086.38|8086.38|8082.92|8082.92|8086.38|8086.38|8081.21|8081.21|0
1624535100000|2021-06-24 11:45:00|8083.43|8083.43|8087.86|8087.86|8089.57|8089.57|8081.72|8081.72|0
1624535400000|2021-06-24 11:50:00|8086.15|8086.15|8084.03|8084.03|8086.15|8086.15|8084.03|8084.03|0
1624535700000|2021-06-24 11:55:00|8087.45|8087.45|8081.81|8081.81|8087.45|8087.45|8081.81|8081.81|0
1624536000000|2021-06-24 12:00:00|8083.52|8083.52|8092.07|8092.07|8092.07|8092.07|8081.81|8081.81|0
1624536300000|2021-06-24 12:05:00|8090.36|8090.36|8087.96|8087.96|8092.07|8092.07|8086.94|8086.94|0
1624536600000|2021-06-24 12:10:00|8086.25|8086.25|8084.03|8084.03|8086.25|8086.25|8082.32|8082.32|0
1624536900000|2021-06-24 12:15:00|8080.61|8080.61|8089.34|8089.34|8090.85|8090.85|8080.61|8080.61|0
1624537200000|2021-06-24 12:20:00|8091.05|8091.05|8090.85|8090.85|8092.76|8092.76|8089.14|8089.14|0
1624537500000|2021-06-24 12:25:00|8091.36|8091.36|8091.57|8091.57|8091.79|8091.79|8091.36|8091.36|0
1624537800000|2021-06-24 12:30:00|8091.74|8091.74|8093.89|8093.89|8099.02|8099.02|8091.74|8091.74|0
1624538100000|2021-06-24 12:35:00|8092.18|8092.18|8090.07|8090.07|8092.18|8092.18|8090.07|8090.07|0
1624538400000|2021-06-24 12:40:00|8089.66|8089.66|8087.66|8087.66|8091.37|8091.37|8085.95|8085.95|0
1624538700000|2021-06-24 12:45:00|8087.95|8087.95|8092.87|8092.87|8093.08|8093.08|8087.95|8087.95|0
1624539000000|2021-06-24 12:50:00|8089.45|8089.45|8089.66|8089.66|8093.36|8093.36|8089.45|8089.45|0
1624539300000|2021-06-24 12:55:00|8091.37|8091.37|8096.78|8096.78|8096.78|8096.78|8091.37|8091.37|0
1624539600000|2021-06-24 13:00:00|8098.49|8098.49|8096.35|8096.35|8098.49|8098.49|8096.35|8096.35|0
1624539900000|2021-06-24 13:05:00|8094.64|8094.64|8096.78|8096.78|8096.78|8096.78|8092.93|8092.93|0
1624540200000|2021-06-24 13:10:00|8096.45|8096.45|8096.28|8096.28|8096.45|8096.45|8096.28|8096.28|0
1624540500000|2021-06-24 13:15:00|8094.57|8094.57|8102.87|8102.87|8102.87|8102.87|8093.91|8093.91|0
1624540800000|2021-06-24 13:20:00|8102.58|8102.58|8095.29|8095.29|8102.58|8102.58|8095.29|8095.29|0
1624541100000|2021-06-24 13:25:00|8095.07|8095.07|8093.19|8093.19|8095.07|8095.07|8091.48|8091.48|0
1624541400000|2021-06-24 13:30:00|8091.48|8091.48|8098.71|8098.71|8098.71|8098.71|8091.48|8091.48|0
1624541700000|2021-06-24 13:35:00|8099|8099|8090.76|8090.76|8099.12|8099.12|8089.05|8089.05|0
1624542000000|2021-06-24 13:40:00|8090.59|8090.59|8091.26|8091.26|8098.39|8098.39|8090.59|8090.59|0
1624542300000|2021-06-24 13:45:00|8094.68|8094.68|8091.97|8091.97|8094.68|8094.68|8090.26|8090.26|0
1624542600000|2021-06-24 13:50:00|8091.8|8091.8|8091.8|8091.8|8093.51|8093.51|8086.67|8086.67|0
1624542900000|2021-06-24 13:55:00|8095.22|8095.22|8088.24|8088.24|8098.64|8098.64|8088.24|8088.24|0
1624543200000|2021-06-24 14:00:00|8087.95|8087.95|8090.43|8090.43|8090.43|8090.43|8085.3|8085.3|0
1624543500000|2021-06-24 14:05:00|8088.72|8088.72|8088.5|8088.5|8088.72|8088.72|8085.08|8085.08|0
1624543800000|2021-06-24 14:10:00|8088.79|8088.79|8096.14|8096.14|8096.14|8096.14|8087.37|8087.37|0
1624544100000|2021-06-24 14:15:00|8097.85|8097.85|8096.43|8096.43|8099.85|8099.85|8094.72|8094.72|0
1624544400000|2021-06-24 14:20:00|8096.64|8096.64|8094.44|8094.44|8096.64|8096.64|8092.23|8092.23|0
1624544700000|2021-06-24 14:25:00|8092.73|8092.73|8089.72|8089.72|8093.02|8093.02|8082.59|8082.59|0
1624545000000|2021-06-24 14:30:00|8089.5|8089.5|8089.13|8089.13|8091.41|8091.41|8087.42|8087.42|0
1624545300000|2021-06-24 14:35:00|8088.96|8088.96|8098.37|8098.37|8100.08|8100.08|8088.96|8088.96|0
1624545600000|2021-06-24 14:40:00|8096.66|8096.66|8097.05|8097.05|8101.5|8101.5|8096.38|8096.38|0
1624545900000|2021-06-24 14:45:00|8100.46|8100.46|8105.81|8105.81|8105.81|8105.81|8100.46|8100.46|0
1624546200000|2021-06-24 14:50:00|8107.52|8107.52|8102.49|8102.49|8109.06|8109.06|8102.49|8102.49|0
1624546500000|2021-06-24 14:55:00|8102.2|8102.2|8106.73|8106.73|8108.78|8108.78|8102.2|8102.2|0
1624546800000|2021-06-24 15:00:00|8106.29|8106.29|8105.42|8105.42|8106.64|8106.64|8101.73|8101.73|0
1624547100000|2021-06-24 15:05:00|8104.98|8104.98|8107.1|8107.1|8108.4|8108.4|8104.78|8104.78|0
1624547400000|2021-06-24 15:10:00|8106.93|8106.93|8097.68|8097.68|8106.93|8106.93|8097.68|8097.68|0
1624547700000|2021-06-24 15:15:00|8097.51|8097.51|8096.47|8096.47|8098.24|8098.24|8090.84|8090.84|0
1624548000000|2021-06-24 15:20:00|8096.97|8096.97|8102.32|8102.32|8102.32|8102.32|8095.26|8095.26|0
1624548300000|2021-06-24 15:25:00|8102.12|8102.12|8098.19|8098.19|8102.41|8102.41|8093.12|8093.12|0
1624605300000|2021-06-25 07:15:00|8269.95|8269.95|8267.47|8267.47|8302.1|8302.1|8266.19|8266.19|0
1624605600000|2021-06-25 07:20:00|8262.34|8262.34|8245.03|8245.03|8262.34|8262.34|8241.68|8241.68|0
1624605900000|2021-06-25 07:25:00|8244.59|8244.59|8262.6|8262.6|8267.73|8267.73|8244.59|8244.59|0
1624606200000|2021-06-25 07:30:00|8262.82|8262.82|8261.12|8261.12|8267.96|8267.96|8261.12|8261.12|0
1624606500000|2021-06-25 07:35:00|8264.54|8264.54|8257.26|8257.26|8270.77|8270.77|8254.97|8254.97|0
1624606800000|2021-06-25 07:40:00|8256.62|8256.62|8260.11|8260.11|8264.01|8264.01|8256.45|8256.45|0
1624607100000|2021-06-25 07:45:00|8260.32|8260.32|8269.59|8269.59|8272.8|8272.8|8258.61|8258.61|0
1624607400000|2021-06-25 07:50:00|8269.18|8269.18|8272.89|8272.89|8279.95|8279.95|8269.18|8269.18|0
1624607700000|2021-06-25 07:55:00|8272.72|8272.72|8256.43|8256.43|8275.07|8275.07|8256.43|8256.43|0
1624608000000|2021-06-25 08:00:00|8253.01|8253.01|8246.44|8246.44|8254.71|8254.71|8244.23|8244.23|0
1624608300000|2021-06-25 08:05:00|8248.15|8248.15|8253.65|8253.65|8253.65|8253.65|8246.23|8246.23|0
1624608600000|2021-06-25 08:10:00|8251.94|8251.94|8241.68|8241.68|8251.94|8251.94|8239.97|8239.97|0
1624608900000|2021-06-25 08:15:00|8239.97|8239.97|8247.1|8247.1|8247.1|8247.1|8231.42|8231.42|0
1624609200000|2021-06-25 08:20:00|8250.52|8250.52|8247.42|8247.42|8253.43|8253.43|8247.42|8247.42|0
1624609500000|2021-06-25 08:25:00|8245.71|8245.71|8236.73|8236.73|8245.71|8245.71|8236.73|8236.73|0
1624609800000|2021-06-25 08:30:00|8235.02|8235.02|8231.02|8231.02|8236.54|8236.54|8229.31|8229.31|0
1624610100000|2021-06-25 08:35:00|8229.31|8229.31|8226.95|8226.95|8232.08|8232.08|8226.95|8226.95|0
1624610400000|2021-06-25 08:40:00|8226.51|8226.51|8233.84|8233.84|8235.55|8235.55|8225.01|8225.01|0
1624610700000|2021-06-25 08:45:00|8233.63|8233.63|8241.36|8241.36|8241.36|8241.36|8231.92|8231.92|0
1624611000000|2021-06-25 08:50:00|8241.77|8241.77|8232.93|8232.93|8241.77|8241.77|8232.93|8232.93|0
1624611300000|2021-06-25 08:55:00|8234.64|8234.64|8232.17|8232.17|8236.35|8236.35|8229.51|8229.51|0
1624611600000|2021-06-25 09:00:00|8234.52|8234.52|8249.62|8249.62|8249.62|8249.62|8230.67|8230.67|0
1624611900000|2021-06-25 09:05:00|8246.2|8246.2|8244.47|8244.47|8247.91|8247.91|8242.37|8242.37|0
1624612200000|2021-06-25 09:10:00|8242.76|8242.76|8247.19|8247.19|8250.17|8250.17|8242.76|8242.76|0
1624612500000|2021-06-25 09:15:00|8245.48|8245.48|8246.54|8246.54|8247.61|8247.61|8243.76|8243.76|0
1624612800000|2021-06-25 09:20:00|8244.83|8244.83|8251.17|8251.17|8251.17|8251.17|8244.54|8244.54|0
1624613100000|2021-06-25 09:25:00|8249.46|8249.46|8258.01|8258.01|8259.72|8259.72|8249.46|8249.46|0
1624613400000|2021-06-25 09:30:00|8257.79|8257.79|8257.79|8257.79|8257.79|8257.79|8254.37|8254.37|0
1624613700000|2021-06-25 09:35:00|8259.5|8259.5|8256.08|8256.08|8261.21|8261.21|8252.66|8252.66|0
1624614000000|2021-06-25 09:40:00|8256.51|8256.51|8251.38|8251.38|8258.56|8258.56|8251.38|8251.38|0
1624614300000|2021-06-25 09:45:00|8249.67|8249.67|8247.59|8247.59|8252.72|8252.72|8247.59|8247.59|0
1624614600000|2021-06-25 09:50:00|8249.3|8249.3|8254.12|8254.12|8257.11|8257.11|8245.71|8245.71|0
1624614900000|2021-06-25 09:55:00|8252.41|8252.41|8249.16|8249.16|8252.41|8252.41|8244.03|8244.03|0
1624615200000|2021-06-25 10:00:00|8250.87|8250.87|8270.99|8270.99|8270.99|8270.99|8250.87|8250.87|0
1624615500000|2021-06-25 10:05:00|8274.41|8274.41|8288.08|8288.08|8288.08|8288.08|8274.41|8274.41|0
1624615800000|2021-06-25 10:10:00|8286.37|8286.37|8286.4|8286.4|8286.4|8286.4|8279.56|8279.56|0
1624616100000|2021-06-25 10:15:00|8286.57|8286.57|8287.03|8287.03|8289.32|8289.32|8282.91|8282.91|0
1624616400000|2021-06-25 10:20:00|8283.61|8283.61|8286.64|8286.64|8289.56|8289.56|8282.77|8282.77|0
1624616700000|2021-06-25 10:25:00|8286.81|8286.81|8285.39|8285.39|8286.81|8286.81|8281.97|8281.97|0
1624617000000|2021-06-25 10:30:00|8287.1|8287.1|8287.1|8287.1|8293.94|8293.94|8287.1|8287.1|0
1624617300000|2021-06-25 10:35:00|8286.81|8286.81|8285.17|8285.17|8288.81|8288.81|8284.96|8284.96|0
1624617600000|2021-06-25 10:40:00|8283.46|8283.46|8283.39|8283.39|8284.95|8284.95|8281.31|8281.31|0
1624617900000|2021-06-25 10:45:00|8283.22|8283.22|8283.22|8283.22|8284.93|8284.93|8283.22|8283.22|0
1624618200000|2021-06-25 10:50:00|8279.8|8279.8|8282.38|8282.38|8290.47|8290.47|8279.8|8279.8|0
1624618500000|2021-06-25 10:55:00|8282.18|8282.18|8280.03|8280.03|8285.6|8285.6|8280.03|8280.03|0
1624618800000|2021-06-25 11:00:00|8279.87|8279.87|8279.36|8279.36|8280.16|8280.16|8279|8279|0
1624619100000|2021-06-25 11:05:00|8282.78|8282.78|8278.07|8278.07|8282.78|8282.78|8272.73|8272.73|0
1624619400000|2021-06-25 11:10:00|8276.36|8276.36|8286.62|8286.62|8286.62|8286.62|8274.65|8274.65|0
1624619700000|2021-06-25 11:15:00|8287.03|8287.03|8287.68|8287.68|8287.68|8287.68|8285.54|8285.54|0
1624620000000|2021-06-25 11:20:00|8285.97|8285.97|8282.96|8282.96|8288.09|8288.09|8282.96|8282.96|0
1624620300000|2021-06-25 11:25:00|8289.8|8289.8|8288.53|8288.53|8291.95|8291.95|8288.53|8288.53|0
1624620600000|2021-06-25 11:30:00|8288.97|8288.97|8285.55|8285.55|8288.97|8288.97|8285.55|8285.55|0
1624620900000|2021-06-25 11:35:00|8287.26|8287.26|8288.92|8288.92|8288.92|8288.92|8284.08|8284.08|0
1624621200000|2021-06-25 11:40:00|8289.36|8289.36|8291.74|8291.74|8293.45|8293.45|8289.36|8289.36|0
1624621500000|2021-06-25 11:45:00|8291.96|8291.96|8292.63|8292.63|8292.63|8292.63|8290.92|8290.92|0
1624621800000|2021-06-25 11:50:00|8289.21|8289.21|8287.07|8287.07|8289.21|8289.21|8285.36|8285.36|0
1624622100000|2021-06-25 11:55:00|8285.36|8285.36|8286.08|8286.08|8287.79|8287.79|8283.65|8283.65|0
1624622400000|2021-06-25 12:00:00|8284.38|8284.38|8284.82|8284.82|8284.82|8284.82|8279.25|8279.25|0
1624622700000|2021-06-25 12:05:00|8286.53|8286.53|8279.98|8279.98|8288.75|8288.75|8279.98|8279.98|0
1624623000000|2021-06-25 12:10:00|8278.27|8278.27|8262.5|8262.5|8278.27|8278.27|8262.5|8262.5|0
1624623300000|2021-06-25 12:15:00|8262.29|8262.29|8260.99|8260.99|8262.51|8262.51|8258.89|8258.89|0
1624623600000|2021-06-25 12:20:00|8262.7|8262.7|8258.47|8258.47|8264.41|8264.41|8257.57|8257.57|0
1624623900000|2021-06-25 12:25:00|8255.05|8255.05|8259.42|8259.42|8259.42|8259.42|8249.92|8249.92|0
1624624200000|2021-06-25 12:30:00|8262.84|8262.84|8265.21|8265.21|8267.49|8267.49|8262.62|8262.62|0
1624624500000|2021-06-25 12:35:00|8266.92|8266.92|8260.08|8260.08|8268.63|8268.63|8260.08|8260.08|0
1624624800000|2021-06-25 12:40:00|8258.37|8258.37|8259.35|8259.35|8259.35|8259.35|8254.22|8254.22|0
1624625100000|2021-06-25 12:45:00|8257.64|8257.64|8259.06|8259.06|8259.35|8259.35|8254.22|8254.22|0
1624625400000|2021-06-25 12:50:00|8260.77|8260.77|8262.48|8262.48|8262.48|8262.48|8252.22|8252.22|0
1624625700000|2021-06-25 12:55:00|8262.31|8262.31|8258.67|8258.67|8262.31|8262.31|8256.67|8256.67|0
1624626000000|2021-06-25 13:00:00|8256.96|8256.96|8250.39|8250.39|8257.52|8257.52|8250.39|8250.39|0
1624626300000|2021-06-25 13:05:00|8252.1|8252.1|8250.16|8250.16|8253.81|8253.81|8248.47|8248.47|0
1624626600000|2021-06-25 13:10:00|8249.72|8249.72|8256.99|8256.99|8256.99|8256.99|8245.03|8245.03|0
1624626900000|2021-06-25 13:15:00|8253.58|8253.58|8258.71|8258.71|8260.63|8260.63|8250.16|8250.16|0
1624627200000|2021-06-25 13:20:00|8258.49|8258.49|8258.5|8258.5|8258.7|8258.7|8256.78|8256.78|0
1624627500000|2021-06-25 13:25:00|8258.33|8258.33|8258.56|8258.56|8263.25|8263.25|8258.12|8258.12|0
1624627800000|2021-06-25 13:30:00|8261.98|8261.98|8253.59|8253.59|8265.4|8265.4|8253.59|8253.59|0
1624628100000|2021-06-25 13:35:00|8254.03|8254.03|8246.96|8246.96|8257.65|8257.65|8246.96|8246.96|0
1624628400000|2021-06-25 13:40:00|8248.67|8248.67|8247.13|8247.13|8253.8|8253.8|8243.71|8243.71|0
1624628700000|2021-06-25 13:45:00|8248.84|8248.84|8250.56|8250.56|8252.05|8252.05|8245.22|8245.22|0
1624629000000|2021-06-25 13:50:00|8252.27|8252.27|8252.05|8252.05|8255.47|8255.47|8250.34|8250.34|0
1624629300000|2021-06-25 13:55:00|8250.34|8250.34|8245.27|8245.27|8250.34|8250.34|8244.55|8244.55|0
1624629600000|2021-06-25 14:00:00|8244.69|8244.69|8246.31|8246.31|8246.31|8246.31|8237.76|8237.76|0
1624629900000|2021-06-25 14:05:00|8249.73|8249.73|8256.69|8256.69|8257.03|8257.03|8249.73|8249.73|0
1624630200000|2021-06-25 14:10:00|8258.4|8258.4|8250.66|8250.66|8260.11|8260.11|8248.74|8248.74|0
1624630500000|2021-06-25 14:15:00|8248.95|8248.95|8253.89|8253.89|8253.89|8253.89|8245.83|8245.83|0
1624630800000|2021-06-25 14:20:00|8252.18|8252.18|8248.01|8248.01|8252.18|8252.18|8246.47|8246.47|0
1624631100000|2021-06-25 14:25:00|8247.79|8247.79|8235.56|8235.56|8247.79|8247.79|8235.56|8235.56|0
1624631400000|2021-06-25 14:30:00|8235.78|8235.78|8238.69|8238.69|8239.03|8239.03|8233.9|8233.9|0
1624631700000|2021-06-25 14:35:00|8238.47|8238.47|8233.85|8233.85|8238.47|8238.47|8229.54|8229.54|0
1624632000000|2021-06-25 14:40:00|8233.56|8233.56|8225.92|8225.92|8233.56|8233.56|8224.21|8224.21|0
1624632300000|2021-06-25 14:45:00|8227.63|8227.63|8217.37|8217.37|8227.63|8227.63|8215.66|8215.66|0
1624632600000|2021-06-25 14:50:00|8220.79|8220.79|8220.07|8220.07|8220.79|8220.79|8213.45|8213.45|0
1624632900000|2021-06-25 14:55:00|8216.65|8216.65|8215.88|8215.88|8221.01|8221.01|8214.94|8214.94|0
1624633200000|2021-06-25 15:00:00|8214.17|8214.17|8222.88|8222.88|8222.88|8222.88|8212.63|8212.63|0
1624633500000|2021-06-25 15:05:00|8222.72|8222.72|8229.39|8229.39|8229.56|8229.56|8222.72|8222.72|0
1624633800000|2021-06-25 15:10:00|8229.83|8229.83|8232.76|8232.76|8233.68|8233.68|8226.41|8226.41|0
1624634100000|2021-06-25 15:15:00|8232.55|8232.55|8238.09|8238.09|8238.59|8238.59|8228.69|8228.69|0
1624634400000|2021-06-25 15:20:00|8236.38|8236.38|8238.24|8238.24|8241.33|8241.33|8234.49|8234.49|0
1624634700000|2021-06-25 15:25:00|8238.41|8238.41|8245.03|8245.03|8250.47|8250.47|8236.53|8236.53|0
1624864500000|2021-06-28 07:15:00|8178.91|8178.91|8185.85|8185.85|8187.96|8187.96|8178.7|8178.7|0
1624864800000|2021-06-28 07:20:00|8187.56|8187.56|8194.79|8194.79|8194.79|8194.79|8187.56|8187.56|0
1624865100000|2021-06-28 07:25:00|8193.08|8193.08|8197.07|8197.07|8200.78|8200.78|8191.37|8191.37|0
1624865400000|2021-06-28 07:30:00|8197.51|8197.51|8195.67|8195.67|8197.51|8197.51|8191.32|8191.32|0
1624865700000|2021-06-28 07:35:00|8196.1|8196.1|8188.35|8188.35|8196.32|8196.32|8188.35|8188.35|0
1624866000000|2021-06-28 07:40:00|8188.13|8188.13|8180.24|8180.24|8188.13|8188.13|8180.24|8180.24|0
1624866300000|2021-06-28 07:45:00|8176.82|8176.82|8178.7|8178.7|8183.83|8183.83|8176.82|8176.82|0
1624866600000|2021-06-28 07:50:00|8177.82|8177.82|8168.48|8168.48|8177.82|8177.82|8166.77|8166.77|0
1624866900000|2021-06-28 07:55:00|8168.99|8168.99|8168.85|8168.85|8172.27|8172.27|8168.41|8168.41|0
1624867200000|2021-06-28 08:00:00|8165.43|8165.43|8173.82|8173.82|8175.53|8175.53|8165.21|8165.21|0
1624867500000|2021-06-28 08:05:00|8170.4|8170.4|8169.97|8169.97|8172.11|8172.11|8166.98|8166.98|0
1624867800000|2021-06-28 08:10:00|8169.76|8169.76|8168.49|8168.49|8170.2|8170.2|8168.49|8168.49|0
1624868100000|2021-06-28 08:15:00|8173.62|8173.62|8174.26|8174.26|8175.33|8175.33|8171.91|8171.91|0
1624868400000|2021-06-28 08:20:00|8174.47|8174.47|8162.34|8162.34|8174.47|8174.47|8157.42|8157.42|0
1624868700000|2021-06-28 08:25:00|8165.76|8165.76|8164.54|8164.54|8166.05|8166.05|8164.34|8164.34|0
1624869000000|2021-06-28 08:30:00|8165.12|8165.12|8184.7|8184.7|8184.7|8184.7|8165.12|8165.12|0
1624869300000|2021-06-28 08:35:00|8186.41|8186.41|8182.94|8182.94|8186.58|8186.58|8182.94|8182.94|0
1624869600000|2021-06-28 08:40:00|8184.65|8184.65|8186.15|8186.15|8186.15|8186.15|8179.31|8179.31|0
1624869900000|2021-06-28 08:45:00|8185.98|8185.98|8179.24|8179.24|8185.98|8185.98|8178.8|8178.8|0
1624870200000|2021-06-28 08:50:00|8178.95|8178.95|8184.08|8184.08|8185.79|8185.79|8178.95|8178.95|0
1624870500000|2021-06-28 08:55:00|8183.21|8183.21|8180.99|8180.99|8183.21|8183.21|8180.99|8180.99|0
1624870800000|2021-06-28 09:00:00|8179.28|8179.28|8172.65|8172.65|8179.28|8179.28|8172.65|8172.65|0
1624871100000|2021-06-28 09:05:00|8176.07|8176.07|8174.34|8174.34|8176.28|8176.28|8170.92|8170.92|0
1624871400000|2021-06-28 09:10:00|8174.13|8174.13|8173.49|8173.49|8174.13|8174.13|8171.78|8171.78|0
1624871700000|2021-06-28 09:15:00|8173.7|8173.7|8170|8170|8173.7|8173.7|8165.44|8165.44|0
1624872000000|2021-06-28 09:20:00|8168.29|8168.29|8169.71|8169.71|8169.71|8169.71|8164.58|8164.58|0
1624872300000|2021-06-28 09:25:00|8166.29|8166.29|8161.59|8161.59|8166.29|8166.29|8161.59|8161.59|0
1624872600000|2021-06-28 09:30:00|8163.3|8163.3|8160.35|8160.35|8163.3|8163.3|8160.35|8160.35|0
1624872900000|2021-06-28 09:35:00|8158.65|8158.65|8158.36|8158.36|8160.35|8160.35|8157.13|8157.13|0
1624873200000|2021-06-28 09:40:00|8158.79|8158.79|8168.56|8168.56|8168.56|8168.56|8158.79|8158.79|0
1624873500000|2021-06-28 09:45:00|8165.14|8165.14|8149.68|8149.68|8165.14|8165.14|8149.68|8149.68|0
1624873800000|2021-06-28 09:50:00|8149.24|8149.24|8147.75|8147.75|8151.38|8151.38|8146.04|8146.04|0
1624874100000|2021-06-28 09:55:00|8148.04|8148.04|8140.91|8140.91|8148.04|8148.04|8137.37|8137.37|0
1624874400000|2021-06-28 10:00:00|8140.57|8140.57|8139.75|8139.75|8140.57|8140.57|8136.33|8136.33|0
1624874700000|2021-06-28 10:05:00|8138.54|8138.54|8134.67|8134.67|8138.54|8138.54|8134.67|8134.67|0
1624875000000|2021-06-28 10:10:00|8132.96|8132.96|8125.17|8125.17|8132.96|8132.96|8125.17|8125.17|0
1624875300000|2021-06-28 10:15:00|8123.46|8123.46|8115.37|8115.37|8123.46|8123.46|8115.37|8115.37|0
1624875600000|2021-06-28 10:20:00|8117.08|8117.08|8109.8|8109.8|8117.08|8117.08|8106.09|8106.09|0
1624875900000|2021-06-28 10:25:00|8110.01|8110.01|8120.91|8120.91|8120.91|8120.91|8110.01|8110.01|0
1624876200000|2021-06-28 10:30:00|8120.47|8120.47|8122.11|8122.11|8122.11|8122.11|8111.85|8111.85|0
1624876500000|2021-06-28 10:35:00|8120.4|8120.4|8116.76|8116.76|8120.4|8120.4|8116.76|8116.76|0
1624876800000|2021-06-28 10:40:00|8117.2|8117.2|8124.83|8124.83|8125.12|8125.12|8117.2|8117.2|0
1624877100000|2021-06-28 10:45:00|8125.34|8125.34|8130.89|8130.89|8132.6|8132.6|8125.34|8125.34|0
1624877400000|2021-06-28 10:50:00|8132.6|8132.6|8124.97|8124.97|8132.6|8132.6|8124.97|8124.97|0
1624877700000|2021-06-28 10:55:00|8126.68|8126.68|8109.75|8109.75|8126.68|8126.68|8109.75|8109.75|0
1624878000000|2021-06-28 11:00:00|8111.33|8111.33|8124.94|8124.94|8124.94|8124.94|8099.8|8099.8|0
1624878300000|2021-06-28 11:05:00|8125.23|8125.23|8123.69|8123.69|8126.94|8126.94|8123.52|8123.52|0
1624878600000|2021-06-28 11:10:00|8120.27|8120.27|8117.29|8117.29|8120.27|8120.27|8116.85|8116.85|0
1624878900000|2021-06-28 11:15:00|8119|8119|8126.28|8126.28|8127.99|8127.99|8119|8119|0
1624879200000|2021-06-28 11:20:00|8126.45|8126.45|8137.66|8137.66|8139.37|8139.37|8125.25|8125.25|0
1624879500000|2021-06-28 11:25:00|8135.95|8135.95|8141.08|8141.08|8141.08|8141.08|8135.95|8135.95|0
1624879800000|2021-06-28 11:30:00|8142.79|8142.79|8147.07|8147.07|8147.07|8147.07|8141.94|8141.94|0
1624880100000|2021-06-28 11:35:00|8147.36|8147.36|8156.41|8156.41|8156.41|8156.41|8147.36|8147.36|0
1624880400000|2021-06-28 11:40:00|8161.54|8161.54|8154.63|8154.63|8161.76|8161.76|8154.63|8154.63|0
1624880700000|2021-06-28 11:45:00|8154.22|8154.22|8161.4|8161.4|8161.4|8161.4|8153.82|8153.82|0
1624881000000|2021-06-28 11:50:00|8161.57|8161.57|8157.95|8157.95|8161.57|8161.57|8156.24|8156.24|0
1624881300000|2021-06-28 11:55:00|8161.37|8161.37|8159.01|8159.01|8161.37|8161.37|8157.3|8157.3|0
1624881600000|2021-06-28 12:00:00|8159.23|8159.23|8148.97|8148.97|8159.23|8159.23|8147.26|8147.26|0
1624881900000|2021-06-28 12:05:00|8147.26|8147.26|8147.26|8147.26|8147.26|8147.26|8143.84|8143.84|0
1624882200000|2021-06-28 12:10:00|8145.55|8145.55|8154.27|8154.27|8154.27|8154.27|8145.55|8145.55|0
1624882500000|2021-06-28 12:15:00|8155.98|8155.98|8154.27|8154.27|8157.69|8157.69|8154.27|8154.27|0
1624882800000|2021-06-28 12:20:00|8155.98|8155.98|8156.18|8156.18|8156.18|8156.18|8152.56|8152.56|0
1624883100000|2021-06-28 12:25:00|8154.47|8154.47|8154.69|8154.69|8156.4|8156.4|8152.18|8152.18|0
1624883400000|2021-06-28 12:30:00|8159.82|8159.82|8163.17|8163.17|8163.17|8163.17|8159.82|8159.82|0
1624883700000|2021-06-28 12:35:00|8159.75|8159.75|8156.33|8156.33|8163.61|8163.61|8156.33|8156.33|0
1624884000000|2021-06-28 12:40:00|8154.62|8154.62|8152.42|8152.42|8154.86|8154.86|8152.42|8152.42|0
1624884300000|2021-06-28 12:45:00|8150.71|8150.71|8156.06|8156.06|8156.06|8156.06|8150.71|8150.71|0
1624884600000|2021-06-28 12:50:00|8154.35|8154.35|8151.54|8151.54|8154.35|8154.35|8148.12|8148.12|0
1624884900000|2021-06-28 12:55:00|8152.19|8152.19|8155.61|8155.61|8159.03|8159.03|8150.48|8150.48|0
1624885200000|2021-06-28 13:00:00|8157.32|8157.32|8157.32|8157.32|8159.03|8159.03|8155.61|8155.61|0
1624885500000|2021-06-28 13:05:00|8155.61|8155.61|8159.03|8159.03|8162.45|8162.45|8155.61|8155.61|0
1624885800000|2021-06-28 13:10:00|8159.24|8159.24|8164.8|8164.8|8164.8|8164.8|8155.82|8155.82|0
1624886100000|2021-06-28 13:15:00|8163.09|8163.09|8159.67|8159.67|8164.8|8164.8|8159.67|8159.67|0
1624886400000|2021-06-28 13:20:00|8157.96|8157.96|8150.9|8150.9|8158.17|8158.17|8145.77|8145.77|0
1624886700000|2021-06-28 13:25:00|8147.48|8147.48|8140.86|8140.86|8147.48|8147.48|8140.64|8140.64|0
1624887000000|2021-06-28 13:30:00|8141.15|8141.15|8124.64|8124.64|8144.28|8144.28|8122.93|8122.93|0
1624887300000|2021-06-28 13:35:00|8128.06|8128.06|8122.79|8122.79|8129.77|8129.77|8111.32|8111.32|0
1624887600000|2021-06-28 13:40:00|8121.08|8121.08|8121.58|8121.58|8122.62|8122.62|8113.46|8113.46|0
1624887900000|2021-06-28 13:45:00|8116.45|8116.45|8095.66|8095.66|8116.45|8116.45|8092.03|8092.03|0
1624888200000|2021-06-28 13:50:00|8099.08|8099.08|8109|8109|8112.71|8112.71|8098.86|8098.86|0
1624888500000|2021-06-28 13:55:00|8112.42|8112.42|8109.89|8109.89|8114.2|8114.2|8105.65|8105.65|0
1624888800000|2021-06-28 14:00:00|8111.6|8111.6|8115.09|8115.09|8120.44|8120.44|8111.6|8111.6|0
1624889100000|2021-06-28 14:05:00|8113.38|8113.38|8104.84|8104.84|8113.38|8113.38|8104.84|8104.84|0
1624889400000|2021-06-28 14:10:00|8103.13|8103.13|8099.49|8099.49|8103.13|8103.13|8091.16|8091.16|0
1624889700000|2021-06-28 14:15:00|8097.78|8097.78|8090.31|8090.31|8098.64|8098.64|8088.38|8088.38|0
1624890000000|2021-06-28 14:20:00|8088.6|8088.6|8075.96|8075.96|8088.6|8088.6|8073.21|8073.21|0
1624890300000|2021-06-28 14:25:00|8079.38|8079.38|8087.99|8087.99|8096.2|8096.2|8078.94|8078.94|0
1624890600000|2021-06-28 14:30:00|8087.82|8087.82|8084.05|8084.05|8088.04|8088.04|8079.69|8079.69|0
1624890900000|2021-06-28 14:35:00|8082.34|8082.34|8072.71|8072.71|8085.76|8085.76|8069.56|8069.56|0
1624891200000|2021-06-28 14:40:00|8072.5|8072.5|8076.59|8076.59|8076.59|8076.59|8072.28|8072.28|0
1624891500000|2021-06-28 14:45:00|8077.02|8077.02|8076.28|8076.28|8077.79|8077.79|8067.75|8067.75|0
1624891800000|2021-06-28 14:50:00|8077.99|8077.99|8082.63|8082.63|8084.83|8084.83|8077.99|8077.99|0
1624892100000|2021-06-28 14:55:00|8082.41|8082.41|8077.29|8077.29|8083.91|8083.91|8077.29|8077.29|0
1624892400000|2021-06-28 15:00:00|8075.58|8075.58|8073.96|8073.96|8079.44|8079.44|8072.25|8072.25|0
1624892700000|2021-06-28 15:05:00|8073.53|8073.53|8082.79|8082.79|8084.72|8084.72|8073.53|8073.53|0
1624893000000|2021-06-28 15:10:00|8082.57|8082.57|8085.4|8085.4|8087.48|8087.48|8082.36|8082.36|0
1624893300000|2021-06-28 15:15:00|8085.69|8085.69|8072.88|8072.88|8088.11|8088.11|8069.88|8069.88|0
1624893600000|2021-06-28 15:20:00|8072.38|8072.38|8074.93|8074.93|8076.84|8076.84|8072.38|8072.38|0
1624893900000|2021-06-28 15:25:00|8076.64|8076.64|8071|8071|8078.35|8078.35|8067.6|8067.6|0
1624950900000|2021-06-29 07:15:00|8159.71|8159.71|8143.25|8143.25|8160|8160|8139.97|8139.97|0
1624951200000|2021-06-29 07:20:00|8144.96|8144.96|8154.89|8154.89|8162.48|8162.48|8144.96|8144.96|0
1624951500000|2021-06-29 07:25:00|8153.18|8153.18|8133.68|8133.68|8153.18|8153.18|8132.19|8132.19|0
1624951800000|2021-06-29 07:30:00|8137.1|8137.1|8140.52|8140.52|8146.3|8146.3|8137.1|8137.1|0
1624952100000|2021-06-29 07:35:00|8140.3|8140.3|8126.89|8126.89|8140.3|8140.3|8124.75|8124.75|0
1624952400000|2021-06-29 07:40:00|8127.06|8127.06|8127.75|8127.75|8127.75|8127.75|8122.62|8122.62|0
1624952700000|2021-06-29 07:45:00|8127.97|8127.97|8124.19|8124.19|8133.31|8133.31|8124.19|8124.19|0
1624953000000|2021-06-29 07:50:00|8123.98|8123.98|8127.55|8127.55|8127.55|8127.55|8123.75|8123.75|0
1624953300000|2021-06-29 07:55:00|8126.74|8126.74|8126.45|8126.45|8126.74|8126.74|8126.21|8126.21|0
1624953600000|2021-06-29 08:00:00|8135|8135|8142.21|8142.21|8142.21|8142.21|8133.29|8133.29|0
1624953900000|2021-06-29 08:05:00|8142.42|8142.42|8146.74|8146.74|8146.95|8146.95|8138.41|8138.41|0
1624954200000|2021-06-29 08:10:00|8148.45|8148.45|8149.93|8149.93|8150.58|8150.58|8148.45|8148.45|0
1624954500000|2021-06-29 08:15:00|8150.1|8150.1|8145.17|8145.17|8150.1|8150.1|8144.29|8144.29|0
1624954800000|2021-06-29 08:20:00|8146.88|8146.88|8149.64|8149.64|8149.64|8149.64|8146.88|8146.88|0
1624955100000|2021-06-29 08:25:00|8149.42|8149.42|8148.44|8148.44|8149.42|8149.42|8143.31|8143.31|0
1624955400000|2021-06-29 08:30:00|8148.27|8148.27|8140.51|8140.51|8149.98|8149.98|8140.51|8140.51|0
1624955700000|2021-06-29 08:35:00|8138.8|8138.8|8137.02|8137.02|8138.8|8138.8|8136.93|8136.93|0
1624956000000|2021-06-29 08:40:00|8128.47|8128.47|8123.51|8123.51|8128.47|8128.47|8122.76|8122.76|0
1624956300000|2021-06-29 08:45:00|8118.38|8118.38|8120.04|8120.04|8120.04|8120.04|8116.45|8116.45|0
1624956600000|2021-06-29 08:50:00|8120.25|8120.25|8121.18|8121.18|8121.18|8121.18|8117.76|8117.76|0
1624956900000|2021-06-29 08:55:00|8122.89|8122.89|8120.68|8120.68|8122.89|8122.89|8120.68|8120.68|0
1624957200000|2021-06-29 09:00:00|8125.81|8125.81|8124.89|8124.89|8126.6|8126.6|8124.11|8124.11|0
1624957500000|2021-06-29 09:05:00|8128.31|8128.31|8127.19|8127.19|8128.31|8128.31|8123.77|8123.77|0
1624957800000|2021-06-29 09:10:00|8128.9|8128.9|8126.36|8126.36|8128.9|8128.9|8116.31|8116.31|0
1624958100000|2021-06-29 09:15:00|8124.65|8124.65|8129.36|8129.36|8129.36|8129.36|8124.23|8124.23|0
1624958400000|2021-06-29 09:20:00|8129.56|8129.56|8138.37|8138.37|8143.5|8143.5|8129.56|8129.56|0
1624958700000|2021-06-29 09:25:00|8140.08|8140.08|8128.73|8128.73|8140.08|8140.08|8128.73|8128.73|0
1624959000000|2021-06-29 09:30:00|8127.02|8127.02|8124.63|8124.63|8128.73|8128.73|8122.92|8122.92|0
1624959300000|2021-06-29 09:35:00|8124.46|8124.46|8126.47|8126.47|8126.47|8126.47|8124.25|8124.25|0
1624959600000|2021-06-29 09:40:00|8126.64|8126.64|8121.28|8121.28|8126.64|8126.64|8121.08|8121.08|0
1624959900000|2021-06-29 09:45:00|8122.99|8122.99|8119.57|8119.57|8122.99|8122.99|8119.57|8119.57|0
1624960200000|2021-06-29 09:50:00|8117.86|8117.86|8112.53|8112.53|8117.86|8117.86|8112.53|8112.53|0
1624960500000|2021-06-29 09:55:00|8112.69|8112.69|8120.57|8120.57|8123.17|8123.17|8112.69|8112.69|0
1624960800000|2021-06-29 10:00:00|8121|8121|8122.71|8122.71|8126.13|8126.13|8121|8121|0
1624961100000|2021-06-29 10:05:00|8122.88|8122.88|8119.46|8119.46|8123.22|8123.22|8117.91|8117.91|0
1624961400000|2021-06-29 10:10:00|8121.17|8121.17|8119.84|8119.84|8121.33|8121.33|8119.62|8119.62|0
1624961700000|2021-06-29 10:15:00|8120.01|8120.01|8128.35|8128.35|8132.07|8132.07|8120.01|8120.01|0
1624962000000|2021-06-29 10:20:00|8126.64|8126.64|8122.22|8122.22|8126.64|8126.64|8118.6|8118.6|0
1624962300000|2021-06-29 10:25:00|8122.39|8122.39|8127.32|8127.32|8127.32|8127.32|8121.98|8121.98|0
1624962600000|2021-06-29 10:30:00|8132.44|8132.44|8129.24|8129.24|8132.44|8132.44|8129.24|8129.24|0
1624962900000|2021-06-29 10:35:00|8125.82|8125.82|8127.43|8127.43|8127.43|8127.43|8125.31|8125.31|0
1624963200000|2021-06-29 10:40:00|8127.63|8127.63|8133.51|8133.51|8133.51|8133.51|8127.63|8127.63|0
1624963500000|2021-06-29 10:45:00|8134.29|8134.29|8130.87|8130.87|8134.87|8134.87|8130.87|8130.87|0
1624963800000|2021-06-29 10:50:00|8129.16|8129.16|8130.82|8130.82|8130.82|8130.82|8128.77|8128.77|0
1624964100000|2021-06-29 10:55:00|8131.03|8131.03|8139.98|8139.98|8139.98|8139.98|8131.03|8131.03|0
1624964400000|2021-06-29 11:00:00|8140.19|8140.19|8131.03|8131.03|8140.19|8140.19|8131.03|8131.03|0
1624964700000|2021-06-29 11:05:00|8132.73|8132.73|8133.24|8133.24|8133.24|8133.24|8131.03|8131.03|0
1624965000000|2021-06-29 11:10:00|8133.75|8133.75|8133.78|8133.78|8133.78|8133.78|8133.58|8133.58|0
1624965300000|2021-06-29 11:15:00|8135.49|8135.49|8132.07|8132.07|8135.49|8135.49|8132.07|8132.07|0
1624965600000|2021-06-29 11:20:00|8135.49|8135.49|8129.93|8129.93|8135.49|8135.49|8129.93|8129.93|0
1624966200000|2021-06-29 11:30:00|8130.1|8130.1|8131.4|8131.4|8133.52|8133.52|8124.39|8124.39|0
1624966500000|2021-06-29 11:35:00|8132.04|8132.04|8132.69|8132.69|8132.91|8132.91|8131.2|8131.2|0
1624966800000|2021-06-29 11:40:00|8130.98|8130.98|8130.53|8130.53|8132.69|8132.69|8130.53|8130.53|0
1624967100000|2021-06-29 11:45:00|8130.69|8130.69|8129.15|8129.15|8132.4|8132.4|8128.98|8128.98|0
1624967400000|2021-06-29 11:50:00|8129.32|8129.32|8133.13|8133.13|8134.84|8134.84|8129.32|8129.32|0
1624967700000|2021-06-29 11:55:00|8132.96|8132.96|8131.59|8131.59|8133.3|8133.3|8131.59|8131.59|0
1624968000000|2021-06-29 12:00:00|8131.76|8131.76|8131.14|8131.14|8133.47|8133.47|8130.05|8130.05|0
1624968300000|2021-06-29 12:05:00|8132.85|8132.85|8138.65|8138.65|8138.65|8138.65|8132.52|8132.52|0
1624968600000|2021-06-29 12:10:00|8138.81|8138.81|8144.16|8144.16|8144.16|8144.16|8138.81|8138.81|0
1624968900000|2021-06-29 12:15:00|8143.99|8143.99|8147.24|8147.24|8147.24|8147.24|8143.65|8143.65|0
1624969200000|2021-06-29 12:20:00|8143.82|8143.82|8147.07|8147.07|8148.95|8148.95|8143.82|8143.82|0
1624969500000|2021-06-29 12:25:00|8148.78|8148.78|8146.06|8146.06|8150.49|8150.49|8144.35|8144.35|0
1624969800000|2021-06-29 12:30:00|8149.48|8149.48|8146.28|8146.28|8149.48|8149.48|8144.35|8144.35|0
1624970100000|2021-06-29 12:35:00|8147.99|8147.99|8152.74|8152.74|8156.16|8156.16|8147.99|8147.99|0
1624970400000|2021-06-29 12:40:00|8154.45|8154.45|8159.58|8159.58|8163|8163|8151.03|8151.03|0
1624970700000|2021-06-29 12:45:00|8163|8163|8160.5|8160.5|8165|8165|8158.37|8158.37|0
1624971000000|2021-06-29 12:50:00|8162.21|8162.21|8165.63|8165.63|8165.63|8165.63|8162.21|8162.21|0
1624971300000|2021-06-29 12:55:00|8167.34|8167.34|8174.18|8174.18|8175.89|8175.89|8167.34|8167.34|0
1624971600000|2021-06-29 13:00:00|8174.58|8174.58|8170.73|8170.73|8178|8178|8170.73|8170.73|0
1624971900000|2021-06-29 13:05:00|8169.02|8169.02|8161.41|8161.41|8169.02|8169.02|8159.7|8159.7|0
1624972200000|2021-06-29 13:10:00|8161.63|8161.63|8163.84|8163.84|8163.84|8163.84|8158.21|8158.21|0
1624972500000|2021-06-29 13:15:00|8165.55|8165.55|8173.93|8173.93|8173.93|8173.93|8165.38|8165.38|0
1624972800000|2021-06-29 13:20:00|8172.22|8172.22|8173.93|8173.93|8173.93|8173.93|8170.51|8170.51|0
1624973100000|2021-06-29 13:25:00|8173.72|8173.72|8169.28|8169.28|8173.93|8173.93|8169.28|8169.28|0
1624973400000|2021-06-29 13:30:00|8172.7|8172.7|8181.93|8181.93|8188.33|8188.33|8172.7|8172.7|0
1624973700000|2021-06-29 13:35:00|8180.22|8180.22|8172.71|8172.71|8184.9|8184.9|8172.71|8172.71|0
1624974000000|2021-06-29 13:40:00|8174.42|8174.42|8164.89|8164.89|8174.42|8174.42|8162.12|8162.12|0
1624974300000|2021-06-29 13:45:00|8168.31|8168.31|8165.33|8165.33|8173.88|8173.88|8161.91|8161.91|0
1624974600000|2021-06-29 13:50:00|8163.62|8163.62|8162.12|8162.12|8167.42|8167.42|8158.2|8158.2|0
1624974900000|2021-06-29 13:55:00|8163.83|8163.83|8175.3|8175.3|8175.3|8175.3|8161.92|8161.92|0
1624975200000|2021-06-29 14:00:00|8175.8|8175.8|8168.75|8168.75|8176.01|8176.01|8162.11|8162.11|0
1624975500000|2021-06-29 14:05:00|8170.46|8170.46|8161.86|8161.86|8172.17|8172.17|8161.86|8161.86|0
1624975800000|2021-06-29 14:10:00|8161.65|8161.65|8153.92|8153.92|8161.65|8161.65|8153.92|8153.92|0
1624976100000|2021-06-29 14:15:00|8154.13|8154.13|8162.97|8162.97|8164.68|8164.68|8154.13|8154.13|0
1624976400000|2021-06-29 14:20:00|8161.26|8161.26|8161.97|8161.97|8164.89|8164.89|8161.26|8161.26|0
1624976700000|2021-06-29 14:25:00|8162.14|8162.14|8172.47|8172.47|8172.47|8172.47|8162.14|8162.14|0
1624977000000|2021-06-29 14:30:00|8172.69|8172.69|8165.81|8165.81|8172.9|8172.9|8165.6|8165.6|0
1624977300000|2021-06-29 14:35:00|8167.52|8167.52|8157.44|8157.44|8167.52|8167.52|8157.44|8157.44|0
1624977600000|2021-06-29 14:40:00|8159.15|8159.15|8154.52|8154.52|8159.65|8159.65|8154.52|8154.52|0
1624977900000|2021-06-29 14:45:00|8156.23|8156.23|8154.47|8154.47|8156.23|8156.23|8145.76|8145.76|0
1624978200000|2021-06-29 14:50:00|8154.68|8154.68|8160.61|8160.61|8162.31|8162.31|8154.68|8154.68|0
1624978500000|2021-06-29 14:55:00|8162.32|8162.32|8170.5|8170.5|8170.5|8170.5|8161.11|8161.11|0
1624978800000|2021-06-29 15:00:00|8167.08|8167.08|8159.16|8159.16|8170.5|8170.5|8159.16|8159.16|0
1624979100000|2021-06-29 15:05:00|8158.87|8158.87|8161.68|8161.68|8164.29|8164.29|8158.87|8158.87|0
1624979400000|2021-06-29 15:10:00|8163.39|8163.39|8160.82|8160.82|8165.1|8165.1|8158.89|8158.89|0
1624979700000|2021-06-29 15:15:00|8160.98|8160.98|8162.92|8162.92|8164.8|8164.8|8160.98|8160.98|0
1624980000000|2021-06-29 15:20:00|8157.79|8157.79|8154.75|8154.75|8159.5|8159.5|8153.75|8153.75|0
1624980300000|2021-06-29 15:25:00|8153.04|8153.04|8150.09|8150.09|8156.63|8156.63|8150.09|8150.09|0
1625037300000|2021-06-30 07:15:00|8133.54|8133.54|8135.64|8135.64|8142.09|8142.09|8127.09|8127.09|0
1625037600000|2021-06-30 07:20:00|8134.79|8134.79|8137.11|8137.11|8146.47|8146.47|8134.79|8134.79|0
1625037900000|2021-06-30 07:25:00|8135.4|8135.4|8147.86|8147.86|8147.86|8147.86|8135.4|8135.4|0
1625038200000|2021-06-30 07:30:00|8147.25|8147.25|8136.34|8136.34|8147.9|8147.9|8135.93|8135.93|0
1625038500000|2021-06-30 07:35:00|8138.05|8138.05|8148.72|8148.72|8148.72|8148.72|8138.05|8138.05|0
1625038800000|2021-06-30 07:40:00|8143.59|8143.59|8139.74|8139.74|8143.59|8143.59|8136.32|8136.32|0
1625039100000|2021-06-30 07:45:00|8138.03|8138.03|8129.15|8129.15|8138.54|8138.54|8125.73|8125.73|0
1625039400000|2021-06-30 07:50:00|8127.44|8127.44|8133.72|8133.72|8133.72|8133.72|8123.68|8123.68|0
1625039700000|2021-06-30 07:55:00|8132.01|8132.01|8134.28|8134.28|8138.03|8138.03|8130.99|8130.99|0
1625040000000|2021-06-30 08:00:00|8135.14|8135.14|8119.18|8119.18|8135.14|8135.14|8119.18|8119.18|0
1625040300000|2021-06-30 08:05:00|8115.76|8115.76|8108.26|8108.26|8115.76|8115.76|8105.35|8105.35|0
1625040600000|2021-06-30 08:10:00|8106.55|8106.55|8090.09|8090.09|8106.55|8106.55|8090.09|8090.09|0
1625040900000|2021-06-30 08:15:00|8084.96|8084.96|8080.96|8080.96|8087.8|8087.8|8079.25|8079.25|0
1625041200000|2021-06-30 08:20:00|8082.67|8082.67|8074|8074|8082.67|8082.67|8068.65|8068.65|0
1625041500000|2021-06-30 08:25:00|8072.29|8072.29|8076.37|8076.37|8080.84|8080.84|8072.29|8072.29|0
1625041800000|2021-06-30 08:30:00|8076.21|8076.21|8054.02|8054.02|8076.21|8076.21|8053.73|8053.73|0
1625042100000|2021-06-30 08:35:00|8057.44|8057.44|8065.07|8065.07|8067.07|8067.07|8051.13|8051.13|0
1625042400000|2021-06-30 08:40:00|8065.28|8065.28|8067.2|8067.2|8068.7|8068.7|8062.07|8062.07|0
1625042700000|2021-06-30 08:45:00|8066.78|8066.78|8065.87|8065.87|8067.48|8067.48|8062.35|8062.35|0
1625043000000|2021-06-30 08:50:00|8064.16|8064.16|8046.58|8046.58|8067.99|8067.99|8039.45|8039.45|0
1625043300000|2021-06-30 08:55:00|8043.16|8043.16|8048.59|8048.59|8049.45|8049.45|8041.45|8041.45|0
1625043600000|2021-06-30 09:00:00|8047.98|8047.98|8033.01|8033.01|8047.98|8047.98|8030.67|8030.67|0
1625043900000|2021-06-30 09:05:00|8029.59|8029.59|8058.01|8058.01|8058.3|8058.3|8029.59|8029.59|0
1625044200000|2021-06-30 09:10:00|8058.44|8058.44|8051.67|8051.67|8058.44|8058.44|8049.68|8049.68|0
1625044500000|2021-06-30 09:15:00|8049.96|8049.96|8052.11|8052.11|8055.26|8055.26|8049.96|8049.96|0
1625044800000|2021-06-30 09:20:00|8053.82|8053.82|8049.36|8049.36|8055.14|8055.14|8047.51|8047.51|0
1625045100000|2021-06-30 09:25:00|8049.02|8049.02|8053.95|8053.95|8053.95|8053.95|8047.46|8047.46|0
1625045400000|2021-06-30 09:30:00|8050.53|8050.53|8047.13|8047.13|8050.53|8050.53|8043.64|8043.64|0
1625045700000|2021-06-30 09:35:00|8050.55|8050.55|8056.31|8056.31|8056.31|8056.31|8050.55|8050.55|0
1625046000000|2021-06-30 09:40:00|8051.18|8051.18|8057.78|8057.78|8057.78|8057.78|8050.08|8050.08|0
1625046300000|2021-06-30 09:45:00|8059.49|8059.49|8065.26|8065.26|8070.61|8070.61|8059.49|8059.49|0
1625046600000|2021-06-30 09:50:00|8064.97|8064.97|8053.17|8053.17|8064.97|8064.97|8046.17|8046.17|0
1625046900000|2021-06-30 09:55:00|8046.33|8046.33|8049.79|8049.79|8051.67|8051.67|8044.83|8044.83|0
1625047200000|2021-06-30 10:00:00|8049.28|8049.28|8070.09|8070.09|8071.8|8071.8|8049.28|8049.28|0
1625047500000|2021-06-30 10:05:00|8073.51|8073.51|8077.83|8077.83|8082.96|8082.96|8073.51|8073.51|0
1625047800000|2021-06-30 10:10:00|8079.54|8079.54|8088.12|8088.12|8088.12|8088.12|8079.54|8079.54|0
1625048100000|2021-06-30 10:15:00|8089.83|8089.83|8088.12|8088.12|8093.25|8093.25|8086.41|8086.41|0
1625048400000|2021-06-30 10:20:00|8086.41|8086.41|8089.83|8089.83|8093.25|8093.25|8084.7|8084.7|0
1625048700000|2021-06-30 10:25:00|8088.12|8088.12|8081.07|8081.07|8089.83|8089.83|8074.23|8074.23|0
1625049000000|2021-06-30 10:30:00|8081.36|8081.36|8082.27|8082.27|8084.56|8084.56|8081.14|8081.14|0
1625049300000|2021-06-30 10:35:00|8077.14|8077.14|8079.14|8079.14|8081.19|8081.19|8076.56|8076.56|0
1625049600000|2021-06-30 10:40:00|8082.56|8082.56|8075.95|8075.95|8082.56|8082.56|8075.95|8075.95|0
1625049900000|2021-06-30 10:45:00|8075.75|8075.75|8081.2|8081.2|8082.91|8082.91|8075.75|8075.75|0
1625050200000|2021-06-30 10:50:00|8080.76|8080.76|8079.64|8079.64|8083.7|8083.7|8079.56|8079.56|0
1625050500000|2021-06-30 10:55:00|8083.06|8083.06|8075.15|8075.15|8083.06|8083.06|8075.15|8075.15|0
1625050800000|2021-06-30 11:00:00|8078.57|8078.57|8080.67|8080.67|8080.67|8080.67|8075.15|8075.15|0
1625051100000|2021-06-30 11:05:00|8080.45|8080.45|8067.89|8067.89|8080.45|8080.45|8067.89|8067.89|0
1625051400000|2021-06-30 11:10:00|8068.09|8068.09|8075.25|8075.25|8078.46|8078.46|8067.79|8067.79|0
1625051700000|2021-06-30 11:15:00|8074.82|8074.82|8093.12|8093.12|8093.12|8093.12|8074.61|8074.61|0
1625052000000|2021-06-30 11:20:00|8094.83|8094.83|8092.27|8092.27|8095.26|8095.26|8090.13|8090.13|0
1625052300000|2021-06-30 11:25:00|8092.05|8092.05|8083.08|8083.08|8092.05|8092.05|8081.59|8081.59|0
1625052600000|2021-06-30 11:30:00|8086.5|8086.5|8092.17|8092.17|8092.17|8092.17|8086.46|8086.46|0
1625052900000|2021-06-30 11:35:00|8091.95|8091.95|8088.53|8088.53|8091.95|8091.95|8088.53|8088.53|0
1625053200000|2021-06-30 11:40:00|8086.82|8086.82|8079.65|8079.65|8086.82|8086.82|8079.44|8079.44|0
1625053500000|2021-06-30 11:45:00|8081.36|8081.36|8079.48|8079.48|8082.73|8082.73|8079.31|8079.31|0
1625053800000|2021-06-30 11:50:00|8079.77|8079.77|8076.11|8076.11|8083.19|8083.19|8076.11|8076.11|0
1625054100000|2021-06-30 11:55:00|8074.4|8074.4|8082.11|8082.11|8082.11|8082.11|8074.4|8074.4|0
1625054400000|2021-06-30 12:00:00|8085.53|8085.53|8078.68|8078.68|8086.25|8086.25|8078.68|8078.68|0
1625054700000|2021-06-30 12:05:00|8078.97|8078.97|8077.02|8077.02|8079.55|8079.55|8077.02|8077.02|0
1625055000000|2021-06-30 12:10:00|8076.73|8076.73|8077.27|8077.27|8078.39|8078.39|8076.51|8076.51|0
1625055300000|2021-06-30 12:15:00|8075.56|8075.56|8081.97|8081.97|8081.97|8081.97|8073.85|8073.85|0
1625055600000|2021-06-30 12:20:00|8081.76|8081.76|8075.95|8075.95|8081.76|8081.76|8075.95|8075.95|0
1625055900000|2021-06-30 12:25:00|8075.53|8075.53|8065.69|8065.69|8075.53|8075.53|8062.35|8062.35|0
1625056200000|2021-06-30 12:30:00|8067.4|8067.4|8069.12|8069.12|8071.26|8071.26|8067.4|8067.4|0
1625056500000|2021-06-30 12:35:00|8068.68|8068.68|8058.08|8058.08|8068.68|8068.68|8057.22|8057.22|0
1625056800000|2021-06-30 12:40:00|8056.37|8056.37|8057.42|8057.42|8057.42|8057.42|8054.84|8054.84|0
1625057100000|2021-06-30 12:45:00|8059.13|8059.13|8058.85|8058.85|8059.56|8059.56|8055.55|8055.55|0
1625057400000|2021-06-30 12:50:00|8058.34|8058.34|8059.5|8059.5|8061.42|8061.42|8058|8058|0
1625057700000|2021-06-30 12:55:00|8059.28|8059.28|8062.01|8062.01|8062.01|8062.01|8056.97|8056.97|0
1625058000000|2021-06-30 13:00:00|8061.79|8061.79|8052.36|8052.36|8065.21|8065.21|8050.36|8050.36|0
1625058300000|2021-06-30 13:05:00|8048.94|8048.94|8057.61|8057.61|8057.82|8057.82|8048.94|8048.94|0
1625058600000|2021-06-30 13:10:00|8057.9|8057.9|8052|8052|8058.84|8058.84|8052|8052|0
1625058900000|2021-06-30 13:15:00|8052.21|8052.21|8054.23|8054.23|8054.23|8054.23|8048.33|8048.33|0
1625059200000|2021-06-30 13:20:00|8054.4|8054.4|8058.42|8058.42|8065.33|8065.33|8054.4|8054.4|0
1625059500000|2021-06-30 13:25:00|8058.59|8058.59|8061.74|8061.74|8061.74|8061.74|8053.19|8053.19|0
1625059800000|2021-06-30 13:30:00|8061.95|8061.95|8066.01|8066.01|8073.22|8073.22|8060.08|8060.08|0
1625060100000|2021-06-30 13:35:00|8066.18|8066.18|8080.86|8080.86|8081.15|8081.15|8066.18|8066.18|0
1625060400000|2021-06-30 13:40:00|8081.03|8081.03|8090.03|8090.03|8096.75|8096.75|8081.03|8081.03|0
1625060700000|2021-06-30 13:45:00|8090.25|8090.25|8091.56|8091.56|8091.56|8091.56|8084.95|8084.95|0
1625061000000|2021-06-30 13:50:00|8093.27|8093.27|8091.63|8091.63|8098.4|8098.4|8088.43|8088.43|0
1625061300000|2021-06-30 13:55:00|8088.22|8088.22|8087.78|8087.78|8091.21|8091.21|8084.37|8084.37|0
1625061600000|2021-06-30 14:00:00|8088.22|8088.22|8082.22|8082.22|8090.73|8090.73|8078.59|8078.59|0
1625061900000|2021-06-30 14:05:00|8077.1|8077.1|8082.44|8082.44|8083.93|8083.93|8077.1|8077.1|0
1625062200000|2021-06-30 14:10:00|8082.22|8082.22|8083.7|8083.7|8084.39|8084.39|8077.34|8077.34|0
1625062500000|2021-06-30 14:15:00|8083.91|8083.91|8073.1|8073.1|8083.91|8083.91|8073.1|8073.1|0
1625062800000|2021-06-30 14:20:00|8074.81|8074.81|8072.89|8072.89|8078.48|8078.48|8072.89|8072.89|0
1625063100000|2021-06-30 14:25:00|8072.72|8072.72|8074.02|8074.02|8079.15|8079.15|8070.6|8070.6|0
1625063400000|2021-06-30 14:30:00|8073.68|8073.68|8080.81|8080.81|8080.98|8080.98|8071.97|8071.97|0
1625063700000|2021-06-30 14:35:00|8080.98|8080.98|8082.57|8082.57|8082.57|8082.57|8073.52|8073.52|0
1625064000000|2021-06-30 14:40:00|8082.4|8082.4|8066.4|8066.4|8082.4|8082.4|8065.58|8065.58|0
1625064300000|2021-06-30 14:45:00|8066.62|8066.62|8064.46|8064.46|8066.83|8066.83|8056.9|8056.9|0
1625064600000|2021-06-30 14:50:00|8062.75|8062.75|8053.34|8053.34|8062.75|8062.75|8053.34|8053.34|0
1625064900000|2021-06-30 14:55:00|8049.92|8049.92|8047.97|8047.97|8049.92|8049.92|8042.2|8042.2|0
1625065200000|2021-06-30 15:00:00|8048.47|8048.47|8037.23|8037.23|8048.47|8048.47|8035.69|8035.69|0
1625065500000|2021-06-30 15:05:00|8035.52|8035.52|8035.27|8035.27|8042.11|8042.11|8035.23|8035.23|0
1625065800000|2021-06-30 15:10:00|8033.56|8033.56|8037.4|8037.4|8037.4|8037.4|8027.17|8027.17|0
1625066100000|2021-06-30 15:15:00|8037.73|8037.73|8034.5|8034.5|8037.73|8037.73|8026.48|8026.48|0
1625066400000|2021-06-30 15:20:00|8034.33|8034.33|8039.15|8039.15|8039.15|8039.15|8027.52|8027.52|0
1625066700000|2021-06-30 15:25:00|8040.86|8040.86|8037.59|8037.59|8046.91|8046.91|8032.93|8032.93|0
1625123700000|2021-07-01 07:15:00|8137.28|8137.28|8137.38|8137.38|8147.2|8147.2|8131.39|8131.39|0
1625124000000|2021-07-01 07:20:00|8139.09|8139.09|8152.8|8152.8|8161.98|8161.98|8138.68|8138.68|0
1625124300000|2021-07-01 07:25:00|8152.58|8152.58|8144.11|8144.11|8156|8156|8136.77|8136.77|0
1625124600000|2021-07-01 07:30:00|8147.53|8147.53|8147.53|8147.53|8159.82|8159.82|8147.53|8147.53|0
1625124900000|2021-07-01 07:35:00|8146.37|8146.37|8140.59|8140.59|8150.37|8150.37|8139.13|8139.13|0
1625125200000|2021-07-01 07:40:00|8142.51|8142.51|8138.19|8138.19|8142.95|8142.95|8137.31|8137.31|0
1625125500000|2021-07-01 07:45:00|8141.61|8141.61|8144.12|8144.12|8147.33|8147.33|8137.81|8137.81|0
1625125800000|2021-07-01 07:50:00|8144.46|8144.46|8151.72|8151.72|8158.98|8158.98|8142.17|8142.17|0
1625126100000|2021-07-01 07:55:00|8148.3|8148.3|8157.36|8157.36|8157.65|8157.65|8148.3|8148.3|0
1625126400000|2021-07-01 08:00:00|8159.07|8159.07|8169.32|8169.32|8179.37|8179.37|8159.07|8159.07|0
1625126700000|2021-07-01 08:05:00|8172.74|8172.74|8172.56|8172.56|8174.53|8174.53|8167.4|8167.4|0
1625127000000|2021-07-01 08:10:00|8170.85|8170.85|8169.35|8169.35|8177.69|8177.69|8165.93|8165.93|0
1625127300000|2021-07-01 08:15:00|8169.57|8169.57|8156.48|8156.48|8171.49|8171.49|8156.31|8156.31|0
1625127600000|2021-07-01 08:20:00|8154.77|8154.77|8148.5|8148.5|8158.19|8158.19|8145.36|8145.36|0
1625127900000|2021-07-01 08:25:00|8148.29|8148.29|8155.13|8155.13|8156.84|8156.84|8148.08|8148.08|0
1625128200000|2021-07-01 08:30:00|8155.56|8155.56|8164.92|8164.92|8164.92|8164.92|8155.56|8155.56|0
1625128500000|2021-07-01 08:35:00|8164.59|8164.59|8185.51|8185.51|8185.51|8185.51|8164.59|8164.59|0
1625128800000|2021-07-01 08:40:00|8183.8|8183.8|8195.19|8195.19|8198.61|8198.61|8183.8|8183.8|0
1625129100000|2021-07-01 08:45:00|8184.93|8184.93|8170.75|8170.75|8184.93|8184.93|8170.75|8170.75|0
1625129400000|2021-07-01 08:50:00|8170.96|8170.96|8155.6|8155.6|8170.96|8170.96|8155.31|8155.31|0
1625129700000|2021-07-01 08:55:00|8155.16|8155.16|8150.2|8150.2|8155.16|8155.16|8147.74|8147.74|0
1625130000000|2021-07-01 09:00:00|8148.49|8148.49|8138.38|8138.38|8153.62|8153.62|8138.38|8138.38|0
1625130300000|2021-07-01 09:05:00|8137.87|8137.87|8122.77|8122.77|8137.87|8137.87|8122.77|8122.77|0
1625130600000|2021-07-01 09:10:00|8121.06|8121.06|8114.3|8114.3|8122.77|8122.77|8109.09|8109.09|0
1625130900000|2021-07-01 09:15:00|8109.17|8109.17|8103.75|8103.75|8109.17|8109.17|8102.33|8102.33|0
1625131200000|2021-07-01 09:20:00|8107.17|8107.17|8110.99|8110.99|8110.99|8110.99|8102.44|8102.44|0
1625131500000|2021-07-01 09:25:00|8114.41|8114.41|8122.15|8122.15|8122.15|8122.15|8109.28|8109.28|0
1625131800000|2021-07-01 09:30:00|8120.44|8120.44|8124.66|8124.66|8131.9|8131.9|8119.93|8119.93|0
1625132100000|2021-07-01 09:35:00|8119.53|8119.53|8113.18|8113.18|8124.66|8124.66|8113.18|8113.18|0
1625132400000|2021-07-01 09:40:00|8113.35|8113.35|8106.49|8106.49|8113.35|8113.35|8106.49|8106.49|0
1625132700000|2021-07-01 09:45:00|8105.98|8105.98|8105.87|8105.87|8115.36|8115.36|8105.87|8105.87|0
1625133000000|2021-07-01 09:50:00|8105.36|8105.36|8111.69|8111.69|8111.69|8111.69|8103.73|8103.73|0
1625133300000|2021-07-01 09:55:00|8111.9|8111.9|8117.55|8117.55|8122.59|8122.59|8111.9|8111.9|0
1625133600000|2021-07-01 10:00:00|8117.99|8117.99|8113.13|8113.13|8117.99|8117.99|8108|8108|0
1625133900000|2021-07-01 10:05:00|8113.54|8113.54|8126.8|8126.8|8126.8|8126.8|8113.54|8113.54|0
1625134200000|2021-07-01 10:10:00|8125.09|8125.09|8119.67|8119.67|8128.72|8128.72|8119.67|8119.67|0
1625134500000|2021-07-01 10:15:00|8120.1|8120.1|8119.45|8119.45|8125.02|8125.02|8119.45|8119.45|0
1625134800000|2021-07-01 10:20:00|8121.16|8121.16|8103.6|8103.6|8121.16|8121.16|8103.6|8103.6|0
1625135100000|2021-07-01 10:25:00|8103.43|8103.43|8095.05|8095.05|8103.43|8103.43|8094.69|8094.69|0
1625135400000|2021-07-01 10:30:00|8095.27|8095.27|8092.64|8092.64|8095.27|8095.27|8084.38|8084.38|0
1625135700000|2021-07-01 10:35:00|8090.93|8090.93|8090.37|8090.37|8094.35|8094.35|8088.29|8088.29|0
1625136000000|2021-07-01 10:40:00|8088.66|8088.66|8077.4|8077.4|8088.66|8088.66|8075.19|8075.19|0
1625136300000|2021-07-01 10:45:00|8072.27|8072.27|8083.62|8083.62|8083.83|8083.83|8070.4|8070.4|0
1625136600000|2021-07-01 10:50:00|8078.49|8078.49|8070.55|8070.55|8080.12|8080.12|8070.55|8070.55|0
1625136900000|2021-07-01 10:55:00|8067.13|8067.13|8071.77|8071.77|8072.06|8072.06|8066.63|8066.63|0
1625137200000|2021-07-01 11:00:00|8070.06|8070.06|8062.44|8062.44|8072.82|8072.82|8059.14|8059.14|0
1625137500000|2021-07-01 11:05:00|8055.6|8055.6|8055.03|8055.03|8058.18|8058.18|8054.47|8054.47|0
1625137800000|2021-07-01 11:10:00|8058.45|8058.45|8044.84|8044.84|8058.62|8058.62|8044.84|8044.84|0
1625138100000|2021-07-01 11:15:00|8044.4|8044.4|8060.23|8060.23|8061.93|8061.93|8044.4|8044.4|0
1625138400000|2021-07-01 11:20:00|8058.52|8058.52|8039.49|8039.49|8058.52|8058.52|8039.49|8039.49|0
1625138700000|2021-07-01 11:25:00|8039.32|8039.32|8053.67|8053.67|8053.67|8053.67|8039.32|8039.32|0
1625139000000|2021-07-01 11:30:00|8067.35|8067.35|8073.14|8073.14|8074.59|8074.59|8065.64|8065.64|0
1625139300000|2021-07-01 11:35:00|8074.84|8074.84|8089.95|8089.95|8089.95|8089.95|8074.84|8074.84|0
1625139600000|2021-07-01 11:40:00|8088.24|8088.24|8088.28|8088.28|8093.37|8093.37|8082.22|8082.22|0
1625139900000|2021-07-01 11:45:00|8089.99|8089.99|8086.79|8086.79|8089.99|8089.99|8083.37|8083.37|0
1625140200000|2021-07-01 11:50:00|8086.99|8086.99|8086.13|8086.13|8090.83|8090.83|8085.7|8085.7|0
1625140500000|2021-07-01 11:55:00|8087.84|8087.84|8087.84|8087.84|8089.76|8089.76|8085.91|8085.91|0
1625140800000|2021-07-01 12:00:00|8091.26|8091.26|8091.12|8091.12|8091.55|8091.55|8089.41|8089.41|0
1625141100000|2021-07-01 12:05:00|8087.7|8087.7|8080.4|8080.4|8087.7|8087.7|8080.4|8080.4|0
1625141400000|2021-07-01 12:10:00|8080.61|8080.61|8078.71|8078.71|8085.53|8085.53|8077.97|8077.97|0
1625141700000|2021-07-01 12:15:00|8078.87|8078.87|8066.95|8066.95|8078.87|8078.87|8066.95|8066.95|0
1625142000000|2021-07-01 12:20:00|8066.78|8066.78|8064.77|8064.77|8070.19|8070.19|8064.77|8064.77|0
1625142300000|2021-07-01 12:25:00|8063.06|8063.06|8057.42|8057.42|8064.12|8064.12|8055.71|8055.71|0
1625142600000|2021-07-01 12:30:00|8055.71|8055.71|8054.85|8054.85|8057.71|8057.71|8052.92|8052.92|0
1625142900000|2021-07-01 12:35:00|8065.11|8065.11|8058.7|8058.7|8065.11|8065.11|8058.27|8058.27|0
1625143200000|2021-07-01 12:40:00|8058.48|8058.48|8055.6|8055.6|8060.67|8060.67|8055.1|8055.1|0
1625143500000|2021-07-01 12:45:00|8055.38|8055.38|8052.05|8052.05|8055.38|8055.38|8050.04|8050.04|0
1625143800000|2021-07-01 12:50:00|8051.64|8051.64|8060.19|8060.19|8060.19|8060.19|8051.22|8051.22|0
1625144100000|2021-07-01 12:55:00|8059.9|8059.9|8070.57|8070.57|8071.7|8071.7|8059.9|8059.9|0
1625144400000|2021-07-01 13:00:00|8073.99|8073.99|8072.69|8072.69|8078.62|8078.62|8072.69|8072.69|0
1625144700000|2021-07-01 13:05:00|8076.11|8076.11|8073.34|8073.34|8076.11|8076.11|8072.69|8072.69|0
1625145000000|2021-07-01 13:10:00|8076.76|8076.76|8083.33|8083.33|8083.54|8083.54|8076.49|8076.49|0
1625145300000|2021-07-01 13:15:00|8086.75|8086.75|8094.02|8094.02|8094.23|8094.23|8086.75|8086.75|0
1625145600000|2021-07-01 13:20:00|8088.89|8088.89|8083.5|8083.5|8088.89|8088.89|8083.28|8083.28|0
1625145900000|2021-07-01 13:25:00|8086.92|8086.92|8089.37|8089.37|8089.37|8089.37|8080.82|8080.82|0
1625146200000|2021-07-01 13:30:00|8092.79|8092.79|8082.41|8082.41|8103.22|8103.22|8078.99|8078.99|0
1625146500000|2021-07-01 13:35:00|8080.7|8080.7|8084.55|8084.55|8084.55|8084.55|8075.83|8075.83|0
1625146800000|2021-07-01 13:40:00|8082.84|8082.84|8080.06|8080.06|8083.36|8083.36|8077.24|8077.24|0
1625147100000|2021-07-01 13:45:00|8081.77|8081.77|8083.53|8083.53|8087.16|8087.16|8076.64|8076.64|0
1625147400000|2021-07-01 13:50:00|8083.75|8083.75|8081.22|8081.22|8083.75|8083.75|8069.72|8069.72|0
1625147700000|2021-07-01 13:55:00|8079.51|8079.51|8090.18|8090.18|8090.18|8090.18|8079.07|8079.07|0
1625148000000|2021-07-01 14:00:00|8089.77|8089.77|8084.05|8084.05|8089.77|8089.77|8083.15|8083.15|0
1625148300000|2021-07-01 14:05:00|8083.83|8083.83|8109.38|8109.38|8111.09|8111.09|8083.83|8083.83|0
1625148600000|2021-07-01 14:10:00|8109.67|8109.67|8111.59|8111.59|8113.38|8113.38|8102.25|8102.25|0
1625148900000|2021-07-01 14:15:00|8115.01|8115.01|8112.18|8112.18|8116.72|8116.72|8107.44|8107.44|0
1625149200000|2021-07-01 14:20:00|8113.89|8113.89|8110.47|8110.47|8113.89|8113.89|8108.76|8108.76|0
1625149500000|2021-07-01 14:25:00|8107.05|8107.05|8088.27|8088.27|8107.05|8107.05|8088.27|8088.27|0
1625149800000|2021-07-01 14:30:00|8086.56|8086.56|8086.39|8086.39|8088.56|8088.56|8085.38|8085.38|0
1625150100000|2021-07-01 14:35:00|8084.68|8084.68|8084.97|8084.97|8085.19|8085.19|8078.13|8078.13|0
1625150400000|2021-07-01 14:40:00|8083.26|8083.26|8099.2|8099.2|8099.2|8099.2|8083.09|8083.09|0
1625150700000|2021-07-01 14:45:00|8102.62|8102.62|8099.84|8099.84|8105.85|8105.85|8099.84|8099.84|0
1625151000000|2021-07-01 14:50:00|8099.63|8099.63|8106.31|8106.31|8109.73|8109.73|8099.63|8099.63|0
1625151300000|2021-07-01 14:55:00|8108.02|8108.02|8106.14|8106.14|8112.11|8112.11|8106.14|8106.14|0
1625151600000|2021-07-01 15:00:00|8105.85|8105.85|8102.75|8102.75|8107.39|8107.39|8099.33|8099.33|0
1625151900000|2021-07-01 15:05:00|8102.24|8102.24|8106.5|8106.5|8108.21|8108.21|8101.82|8101.82|0
1625152200000|2021-07-01 15:10:00|8106.71|8106.71|8101.38|8101.38|8106.71|8106.71|8099.67|8099.67|0
1625152500000|2021-07-01 15:15:00|8100.97|8100.97|8095.81|8095.81|8103.1|8103.1|8094.1|8094.1|0
1625152800000|2021-07-01 15:20:00|8097.52|8097.52|8092.96|8092.96|8097.52|8097.52|8087.83|8087.83|0
1625153100000|2021-07-01 15:25:00|8093.17|8093.17|8110.76|8110.76|8110.9|8110.9|8093.17|8093.17|0
1625210100000|2021-07-02 07:15:00|8138.17|8138.17|8119.75|8119.75|8138.17|8138.17|8118.88|8118.88|0
1625210400000|2021-07-02 07:20:00|8121.46|8121.46|8132.35|8132.35|8134.35|8134.35|8121.46|8121.46|0
1625210700000|2021-07-02 07:25:00|8131.33|8131.33|8151.64|8151.64|8151.64|8151.64|8130.72|8130.72|0
1625211000000|2021-07-02 07:30:00|8153.35|8153.35|8136.59|8136.59|8153.35|8153.35|8136.25|8136.25|0
1625211300000|2021-07-02 07:35:00|8136.81|8136.81|8141.99|8141.99|8141.99|8141.99|8131.44|8131.44|0
1625211600000|2021-07-02 07:40:00|8143.7|8143.7|8146.02|8146.02|8146.3|8146.3|8142.6|8142.6|0
1625211900000|2021-07-02 07:45:00|8147.72|8147.72|8147.1|8147.1|8147.72|8147.72|8145.8|8145.8|0
1625212200000|2021-07-02 07:50:00|8146.76|8146.76|8150.25|8150.25|8150.25|8150.25|8142.95|8142.95|0
1625212500000|2021-07-02 07:55:00|8149.96|8149.96|8146.93|8146.93|8154.59|8154.59|8146.93|8146.93|0
1625212800000|2021-07-02 08:00:00|8146.29|8146.29|8154.43|8154.43|8154.43|8154.43|8141.16|8141.16|0
1625213100000|2021-07-02 08:05:00|8154.26|8154.26|8146.03|8146.03|8154.26|8154.26|8146.03|8146.03|0
1625213400000|2021-07-02 08:10:00|8144.32|8144.32|8134.38|8134.38|8144.32|8144.32|8134.38|8134.38|0
1625213700000|2021-07-02 08:15:00|8124.12|8124.12|8109.95|8109.95|8124.12|8124.12|8109.95|8109.95|0
1625214000000|2021-07-02 08:20:00|8111.66|8111.66|8112.93|8112.93|8114.49|8114.49|8111.07|8111.07|0
1625214300000|2021-07-02 08:25:00|8113.37|8113.37|8113.9|8113.9|8113.9|8113.9|8113.03|8113.03|0
1625214600000|2021-07-02 08:30:00|8114.1|8114.1|8111.24|8111.24|8114.1|8114.1|8110.9|8110.9|0
1625214900000|2021-07-02 08:35:00|8110.37|8110.37|8104.8|8104.8|8110.37|8110.37|8104.51|8104.51|0
1625215200000|2021-07-02 08:40:00|8104.63|8104.63|8104.47|8104.47|8104.63|8104.63|8104.47|8104.47|0
1625215500000|2021-07-02 08:45:00|8104.3|8104.3|8089.08|8089.08|8104.3|8104.3|8087.2|8087.2|0
1625215800000|2021-07-02 08:50:00|8090.79|8090.79|8095.52|8095.52|8095.52|8095.52|8090.79|8090.79|0
1625216100000|2021-07-02 08:55:00|8095.95|8095.95|8095.95|8095.95|8095.95|8095.95|8094.24|8094.24|0
1625216400000|2021-07-02 09:00:00|8096.16|8096.16|8096.16|8096.16|8096.5|8096.5|8094.46|8094.46|0
1625216700000|2021-07-02 09:05:00|8096.5|8096.5|8091.54|8091.54|8096.67|8096.67|8091.54|8091.54|0
1625217000000|2021-07-02 09:10:00|8091.98|8091.98|8088.56|8088.56|8091.98|8091.98|8088.56|8088.56|0
1625217300000|2021-07-02 09:15:00|8088.35|8088.35|8094.75|8094.75|8094.75|8094.75|8088.35|8088.35|0
1625217600000|2021-07-02 09:20:00|8096.46|8096.46|8087.08|8087.08|8098.17|8098.17|8086.64|8086.64|0
1625217900000|2021-07-02 09:25:00|8085.37|8085.37|8078.31|8078.31|8085.37|8085.37|8078.09|8078.09|0
1625218200000|2021-07-02 09:30:00|8078.6|8078.6|8086.71|8086.71|8089.72|8089.72|8078.6|8078.6|0
1625218500000|2021-07-02 09:35:00|8086.5|8086.5|8093.67|8093.67|8095.04|8095.04|8086.5|8086.5|0
1625219100000|2021-07-02 09:45:00|8093.89|8093.89|8096.48|8096.48|8096.65|8096.65|8092.18|8092.18|0
1625219400000|2021-07-02 09:50:00|8091.35|8091.35|8091.35|8091.35|8091.35|8091.35|8091.35|8091.35|0
1625219700000|2021-07-02 09:55:00|8093.06|8093.06|8094.31|8094.31|8094.77|8094.77|8093.06|8093.06|0
1625220000000|2021-07-02 10:00:00|8093.7|8093.7|8096.39|8096.39|8098.1|8098.1|8092.4|8092.4|0
1625220300000|2021-07-02 10:05:00|8101.52|8101.52|8105.85|8105.85|8105.85|8105.85|8101.52|8101.52|0
1625220600000|2021-07-02 10:10:00|8104.14|8104.14|8104|8104|8104.14|8104.14|8103.56|8103.56|0
1625220900000|2021-07-02 10:15:00|8098.87|8098.87|8098.87|8098.87|8098.87|8098.87|8098.87|8098.87|0
1625221200000|2021-07-02 10:20:00|8099.31|8099.31|8098.22|8098.22|8104.44|8104.44|8097.89|8097.89|0
1625221500000|2021-07-02 10:25:00|8089.68|8089.68|8089.68|8089.68|8089.68|8089.68|8089.68|8089.68|0
1625221800000|2021-07-02 10:30:00|8089.51|8089.51|8079.8|8079.8|8089.51|8089.51|8079.8|8079.8|0
1625222100000|2021-07-02 10:35:00|8079.97|8079.97|8079.88|8079.88|8079.97|8079.97|8079.54|8079.54|0
1625222400000|2021-07-02 10:40:00|8086.72|8086.72|8089.1|8089.1|8089.1|8089.1|8086.72|8086.72|0
1625222700000|2021-07-02 10:45:00|8087.39|8087.39|8079.01|8079.01|8087.39|8087.39|8079.01|8079.01|0
1625223000000|2021-07-02 10:50:00|8079.3|8079.3|8091.44|8091.44|8091.44|8091.44|8079.3|8079.3|0
1625223300000|2021-07-02 10:55:00|8094.86|8094.86|8100.13|8100.13|8100.13|8100.13|8091.44|8091.44|0
1625223600000|2021-07-02 11:00:00|8098.42|8098.42|8096.54|8096.54|8098.71|8098.71|8096.54|8096.54|0
1625223900000|2021-07-02 11:05:00|8096.71|8096.71|8092.86|8092.86|8096.71|8096.71|8092.86|8092.86|0
1625224200000|2021-07-02 11:10:00|8092.57|8092.57|8094.11|8094.11|8094.11|8094.11|8090.69|8090.69|0
1625224500000|2021-07-02 11:15:00|8093.7|8093.7|8093.7|8093.7|8093.7|8093.7|8093.7|8093.7|0
1625224800000|2021-07-02 11:20:00|8093.53|8093.53|8093.53|8093.53|8093.53|8093.53|8091.82|8091.82|0
1625225400000|2021-07-02 11:30:00|8093.32|8093.32|8093.09|8093.09|8093.32|8093.32|8089.46|8089.46|0
1625225700000|2021-07-02 11:35:00|8091.38|8091.38|8091.38|8091.38|8091.38|8091.38|8091.38|8091.38|0
1625226000000|2021-07-02 11:40:00|8091.09|8091.09|8093.84|8093.84|8094.3|8094.3|8090.66|8090.66|0
1625226300000|2021-07-02 11:45:00|8093.62|8093.62|8090.63|8090.63|8093.62|8093.62|8088.49|8088.49|0
1625226600000|2021-07-02 11:50:00|8087.21|8087.21|8090.63|8090.63|8090.63|8090.63|8087.21|8087.21|0
1625226900000|2021-07-02 11:55:00|8092.34|8092.34|8089.38|8089.38|8092.8|8092.8|8087.67|8087.67|0
1625227200000|2021-07-02 12:00:00|8091.09|8091.09|8090.44|8090.44|8091.09|8091.09|8090.44|8090.44|0
1625227500000|2021-07-02 12:05:00|8090.66|8090.66|8083.82|8083.82|8090.66|8090.66|8083.82|8083.82|0
1625227800000|2021-07-02 12:10:00|8084.04|8084.04|8080.62|8080.62|8084.04|8084.04|8080.62|8080.62|0
1625228100000|2021-07-02 12:15:00|8075.49|8075.49|8078.94|8078.94|8079.16|8079.16|8075.49|8075.49|0
1625228400000|2021-07-02 12:20:00|8078.78|8078.78|8078.78|8078.78|8078.99|8078.99|8078.78|8078.78|0
1625228700000|2021-07-02 12:25:00|8078.61|8078.61|8093.88|8093.88|8095.3|8095.3|8078.61|8078.61|0
1625229000000|2021-07-02 12:30:00|8099.01|8099.01|8104.13|8104.13|8114.06|8114.06|8099.01|8099.01|0
1625229300000|2021-07-02 12:35:00|8107.55|8107.55|8110.8|8110.8|8114.39|8114.39|8107.55|8107.55|0
1625229600000|2021-07-02 12:40:00|8111.09|8111.09|8105.58|8105.58|8111.09|8111.09|8105.58|8105.58|0
1625229900000|2021-07-02 12:45:00|8107.29|8107.29|8105.58|8105.58|8107.29|8107.29|8105.58|8105.58|0
1625230200000|2021-07-02 12:50:00|8107.29|8107.29|8098.33|8098.33|8107.29|8107.29|8096.82|8096.82|0
1625230500000|2021-07-02 12:55:00|8096.62|8096.62|8098.53|8098.53|8100.24|8100.24|8095.11|8095.11|0
1625230800000|2021-07-02 13:00:00|8098.97|8098.97|8093.67|8093.67|8102.68|8102.68|8093.63|8093.63|0
1625231100000|2021-07-02 13:05:00|8088.54|8088.54|8081.7|8081.7|8090.25|8090.25|8069.73|8069.73|0
1625231400000|2021-07-02 13:10:00|8083.41|8083.41|8079.17|8079.17|8083.41|8083.41|8077.46|8077.46|0
1625231700000|2021-07-02 13:15:00|8079.74|8079.74|8081.16|8081.16|8081.16|8081.16|8077.74|8077.74|0
1625232000000|2021-07-02 13:20:00|8082.87|8082.87|8080.86|8080.86|8083.6|8083.6|8078.93|8078.93|0
1625232300000|2021-07-02 13:25:00|8080.57|8080.57|8082.35|8082.35|8082.35|8082.35|8076.72|8076.72|0
1625232600000|2021-07-02 13:30:00|8084.06|8084.06|8064.87|8064.87|8085.77|8085.77|8064.87|8064.87|0
1625232900000|2021-07-02 13:35:00|8063.85|8063.85|8055.81|8055.81|8064.36|8064.36|8050.68|8050.68|0
1625233200000|2021-07-02 13:40:00|8055.47|8055.47|8051.02|8051.02|8055.47|8055.47|8050.81|8050.81|0
1625233500000|2021-07-02 13:45:00|8050.59|8050.59|8056.52|8056.52|8059.36|8059.36|8050.59|8050.59|0
1625233800000|2021-07-02 13:50:00|8056.73|8056.73|8056.15|8056.15|8063.71|8063.71|8055.02|8055.02|0
1625234100000|2021-07-02 13:55:00|8054.44|8054.44|8058.15|8058.15|8058.99|8058.99|8054.44|8054.44|0
1625234400000|2021-07-02 14:00:00|8058.37|8058.37|8057.66|8057.66|8061.08|8061.08|8056.23|8056.23|0
1625234700000|2021-07-02 14:05:00|8055.95|8055.95|8061.08|8061.08|8061.08|8061.08|8050.82|8050.82|0
1625235000000|2021-07-02 14:10:00|8061.29|8061.29|8058.16|8058.16|8062.38|8062.38|8056.45|8056.45|0
1625235300000|2021-07-02 14:15:00|8058.59|8058.59|8060.58|8060.58|8060.58|8060.58|8056.45|8056.45|0
1625235600000|2021-07-02 14:20:00|8058.87|8058.87|8055.88|8055.88|8059.3|8059.3|8046.9|8046.9|0
1625235900000|2021-07-02 14:25:00|8056.05|8056.05|8066.24|8066.24|8066.24|8066.24|8055.49|8055.49|0
1625236200000|2021-07-02 14:30:00|8065.6|8065.6|8062.96|8062.96|8070.72|8070.72|8062.96|8062.96|0
1625236500000|2021-07-02 14:35:00|8062.75|8062.75|8065.95|8065.95|8068.67|8068.67|8060.87|8060.87|0
1625236800000|2021-07-02 14:40:00|8069.37|8069.37|8066.71|8066.71|8069.37|8069.37|8065.95|8065.95|0
1625237100000|2021-07-02 14:45:00|8067|8067|8075.38|8075.38|8076.75|8076.75|8066.49|8066.49|0
1625237400000|2021-07-02 14:50:00|8075.6|8075.6|8073.6|8073.6|8075.6|8075.6|8073.6|8073.6|0
1625237700000|2021-07-02 14:55:00|8077.02|8077.02|8078.37|8078.37|8078.73|8078.73|8076.15|8076.15|0
1625238000000|2021-07-02 15:00:00|8076.66|8076.66|8063.32|8063.32|8076.66|8076.66|8063.32|8063.32|0
1625238300000|2021-07-02 15:05:00|8066.74|8066.74|8063.32|8063.32|8071.87|8071.87|8063.32|8063.32|0
1625238600000|2021-07-02 15:10:00|8065.03|8065.03|8061.61|8061.61|8068.45|8068.45|8061.61|8061.61|0
1625238900000|2021-07-02 15:15:00|8059.9|8059.9|8050.84|8050.84|8059.9|8059.9|8050.84|8050.84|0
1625239200000|2021-07-02 15:20:00|8054.26|8054.26|8049.3|8049.3|8054.26|8054.26|8047.42|8047.42|0
1625239500000|2021-07-02 15:25:00|8049.8|8049.8|8058.58|8058.58|8066.7|8066.7|8044.77|8044.77|0
1625469300000|2021-07-05 07:15:00|8026.38|8026.38|8027.8|8027.8|8030.02|8030.02|8014.12|8014.12|0
1625469600000|2021-07-05 07:20:00|8024.38|8024.38|8010.89|8010.89|8024.38|8024.38|8009.18|8009.18|0
1625469900000|2021-07-05 07:25:00|8012.6|8012.6|8006.04|8006.04|8016.19|8016.19|8002.62|8002.62|0
1625470200000|2021-07-05 07:30:00|8012.88|8012.88|8013.38|8013.38|8013.38|8013.38|8008.16|8008.16|0
1625470500000|2021-07-05 07:35:00|8013.89|8013.89|7999.2|7999.2|8015.6|8015.6|7997.49|7997.49|0
1625470800000|2021-07-05 07:40:00|7997.49|7997.49|7994.56|7994.56|7997.49|7997.49|7989.43|7989.43|0
1625471100000|2021-07-05 07:45:00|7994.73|7994.73|7992.56|7992.56|7999.86|7999.86|7992.56|7992.56|0
1625471400000|2021-07-05 07:50:00|7997.69|7997.69|7994.27|7994.27|7997.69|7997.69|7994.27|7994.27|0
1625471700000|2021-07-05 07:55:00|7994.95|7994.95|7991.8|7991.8|7998.64|7998.64|7991.8|7991.8|0
1625472000000|2021-07-05 08:00:00|7990.09|7990.09|7993.08|7993.08|7993.08|7993.08|7986.67|7986.67|0
1625472300000|2021-07-05 08:05:00|7989.66|7989.66|8001.63|8001.63|8001.63|8001.63|7989.66|7989.66|0
1625472600000|2021-07-05 08:10:00|8003.34|8003.34|8009.62|8009.62|8009.62|8009.62|8003.34|8003.34|0
1625472900000|2021-07-05 08:15:00|8013.04|8013.04|8009.42|8009.42|8013.04|8013.04|8006|8006|0
1625473200000|2021-07-05 08:20:00|8014.55|8014.55|8022.06|8022.06|8022.06|8022.06|8014.55|8014.55|0
1625473500000|2021-07-05 08:25:00|8023.77|8023.77|8023.08|8023.08|8028.21|8028.21|8023.08|8023.08|0
1625473800000|2021-07-05 08:30:00|8026.5|8026.5|8018.67|8018.67|8029.22|8029.22|8018.67|8018.67|0
1625474100000|2021-07-05 08:35:00|8020.38|8020.38|8023.22|8023.22|8023.22|8023.22|8020.38|8020.38|0
1625474400000|2021-07-05 08:40:00|8019.8|8019.8|8020.41|8020.41|8022.12|8022.12|8019.8|8019.8|0
1625474700000|2021-07-05 08:45:00|8023.83|8023.83|8020.62|8020.62|8024.04|8024.04|8020.62|8020.62|0
1625475000000|2021-07-05 08:50:00|8015.49|8015.49|8021.05|8021.05|8021.22|8021.22|8015.49|8015.49|0
1625475300000|2021-07-05 08:55:00|8020.88|8020.88|8016.42|8016.42|8020.88|8020.88|8015.85|8015.85|0
1625475600000|2021-07-05 09:00:00|8016.21|8016.21|8012.79|8012.79|8016.21|8016.21|8012.79|8012.79|0
1625475900000|2021-07-05 09:05:00|8012.62|8012.62|8012.4|8012.4|8012.62|8012.62|8012.23|8012.23|0
1625476200000|2021-07-05 09:10:00|8014.11|8014.11|8015.82|8015.82|8015.82|8015.82|8012.4|8012.4|0
1625476500000|2021-07-05 09:15:00|8012.4|8012.4|8012.4|8012.4|8012.4|8012.4|8012.4|8012.4|0
1625476800000|2021-07-05 09:20:00|8014.11|8014.11|8016.05|8016.05|8016.05|8016.05|8014.11|8014.11|0
1625477100000|2021-07-05 09:25:00|8016.34|8016.34|8011.7|8011.7|8016.63|8016.63|8011.5|8011.5|0
1625477400000|2021-07-05 09:30:00|8013.41|8013.41|8011.06|8011.06|8015.12|8015.12|8011.06|8011.06|0
1625477700000|2021-07-05 09:35:00|8009.35|8009.35|8001|8001|8009.35|8009.35|8001|8001|0
1625478000000|2021-07-05 09:40:00|8000.78|8000.78|8002.28|8002.28|8002.28|8002.28|8000.57|8000.57|0
1625478300000|2021-07-05 09:45:00|8002.48|8002.48|8005.97|8005.97|8007.4|8007.4|8002.48|8002.48|0
1625478600000|2021-07-05 09:50:00|8012.81|8012.81|8012.3|8012.3|8012.81|8012.81|8012.3|8012.3|0
1625478900000|2021-07-05 09:55:00|8010.59|8010.59|8009.44|8009.44|8012.44|8012.44|8008.59|8008.59|0
1625479200000|2021-07-05 10:00:00|8009.02|8009.02|8010.23|8010.23|8010.23|8010.23|8009.02|8009.02|0
1625479500000|2021-07-05 10:05:00|8010.73|8010.73|8020.57|8020.57|8021.16|8021.16|8010.73|8010.73|0
1625479800000|2021-07-05 10:10:00|8020.86|8020.86|8019.15|8019.15|8020.86|8020.86|8019.15|8019.15|0
1625480100000|2021-07-05 10:15:00|8019.35|8019.35|8019.06|8019.06|8022.77|8022.77|8019.06|8019.06|0
1625480400000|2021-07-05 10:20:00|8019.28|8019.28|8019.28|8019.28|8019.28|8019.28|8019.28|8019.28|0
1625480700000|2021-07-05 10:25:00|8019.49|8019.49|8019.82|8019.82|8023.24|8023.24|8019.08|8019.08|0
1625481000000|2021-07-05 10:30:00|8019.62|8019.62|8023.65|8023.65|8023.65|8023.65|8019.62|8019.62|0
1625481300000|2021-07-05 10:35:00|8023.94|8023.94|8026.11|8026.11|8026.76|8026.76|8023.94|8023.94|0
1625481600000|2021-07-05 10:40:00|8026.72|8026.72|8027.76|8027.76|8027.76|8027.76|8026.72|8026.72|0
1625481900000|2021-07-05 10:45:00|8038.02|8038.02|8039.21|8039.21|8039.21|8039.21|8037.31|8037.31|0
1625482200000|2021-07-05 10:50:00|8042.63|8042.63|8041.26|8041.26|8042.63|8042.63|8040.52|8040.52|0
1625482500000|2021-07-05 10:55:00|8042.15|8042.15|8049.33|8049.33|8051.34|8051.34|8041.94|8041.94|0
1625482800000|2021-07-05 11:00:00|8051.04|8051.04|8049.72|8049.72|8055.47|8055.47|8048.01|8048.01|0
1625483100000|2021-07-05 11:05:00|8050.16|8050.16|8050.95|8050.95|8050.95|8050.95|8050.16|8050.16|0
1625483400000|2021-07-05 11:10:00|8050.66|8050.66|8070.22|8070.22|8075.35|8075.35|8050.66|8050.66|0
1625483700000|2021-07-05 11:15:00|8066.8|8066.8|8060.08|8060.08|8066.8|8066.8|8056.66|8056.66|0
1625484000000|2021-07-05 11:20:00|8060.37|8060.37|8064.81|8064.81|8064.81|8064.81|8060.37|8060.37|0
1625484300000|2021-07-05 11:25:00|8064.98|8064.98|8066.47|8066.47|8070.4|8070.4|8064.98|8064.98|0
1625484600000|2021-07-05 11:30:00|8064.76|8064.76|8060.94|8060.94|8065.78|8065.78|8060.94|8060.94|0
1625484900000|2021-07-05 11:35:00|8061.22|8061.22|8053.83|8053.83|8061.51|8061.51|8053.83|8053.83|0
1625485200000|2021-07-05 11:40:00|8053.25|8053.25|8054.48|8054.48|8054.48|8054.48|8053.04|8053.04|0
1625485500000|2021-07-05 11:45:00|8057.9|8057.9|8061.53|8061.53|8062.03|8062.03|8057.5|8057.5|0
1625485800000|2021-07-05 11:50:00|8062.03|8062.03|8061.03|8061.03|8062.03|8062.03|8060.83|8060.83|0
1625486100000|2021-07-05 11:55:00|8060.83|8060.83|8063.84|8063.84|8065.96|8065.96|8060.83|8060.83|0
1625486400000|2021-07-05 12:00:00|8064.01|8064.01|8064.01|8064.01|8064.45|8064.45|8064.01|8064.01|0
1625486700000|2021-07-05 12:05:00|8064.3|8064.3|8067.93|8067.93|8067.93|8067.93|8064.3|8064.3|0
1625487000000|2021-07-05 12:10:00|8068.27|8068.27|8069.69|8069.69|8070.27|8070.27|8068.27|8068.27|0
1625487300000|2021-07-05 12:15:00|8074.82|8074.82|8071.4|8071.4|8074.82|8074.82|8071.4|8071.4|0
1625487600000|2021-07-05 12:20:00|8069.69|8069.69|8072.89|8072.89|8072.89|8072.89|8069.47|8069.47|0
1625487900000|2021-07-05 12:25:00|8073.06|8073.06|8074.77|8074.77|8078.36|8078.36|8073.06|8073.06|0
1625488200000|2021-07-05 12:30:00|8075.2|8075.2|8079.27|8079.27|8082.69|8082.69|8075.2|8075.2|0
1625488500000|2021-07-05 12:35:00|8084.4|8084.4|8079.27|8079.27|8084.4|8084.4|8079.27|8079.27|0
1625488800000|2021-07-05 12:40:00|8079.48|8079.48|8078.21|8078.21|8079.48|8079.48|8074.79|8074.79|0
1625489100000|2021-07-05 12:45:00|8078.41|8078.41|8076.99|8076.99|8078.7|8078.7|8075.28|8075.28|0
1625489400000|2021-07-05 12:50:00|8073.57|8073.57|8073.76|8073.76|8075.28|8075.28|8071.84|8071.84|0
1625489700000|2021-07-05 12:55:00|8075.47|8075.47|8075.47|8075.47|8075.47|8075.47|8075.47|8075.47|0
1625490000000|2021-07-05 13:00:00|8077.18|8077.18|8079.11|8079.11|8082.53|8082.53|8077.18|8077.18|0
1625490300000|2021-07-05 13:05:00|8079.4|8079.4|8077.25|8077.25|8079.4|8079.4|8077.25|8077.25|0
1625490600000|2021-07-05 13:10:00|8077.47|8077.47|8081.09|8081.09|8081.09|8081.09|8077.47|8077.47|0
1625490900000|2021-07-05 13:15:00|8079.38|8079.38|8079.38|8079.38|8079.38|8079.38|8079.38|8079.38|0
1625491200000|2021-07-05 13:20:00|8079.67|8079.67|8079.02|8079.02|8079.67|8079.67|8077.02|8077.02|0
1625491500000|2021-07-05 13:25:00|8080.73|8080.73|8081.19|8081.19|8081.19|8081.19|8079.02|8079.02|0
1625491800000|2021-07-05 13:30:00|8081.02|8081.02|8093.15|8093.15|8096.57|8096.57|8080.68|8080.68|0
1625492100000|2021-07-05 13:35:00|8091.44|8091.44|8094.86|8094.86|8098.72|8098.72|8091.44|8091.44|0
1625492400000|2021-07-05 13:40:00|8096.57|8096.57|8100.19|8100.19|8100.19|8100.19|8096.57|8096.57|0
1625492700000|2021-07-05 13:45:00|8099.78|8099.78|8103.72|8103.72|8103.72|8103.72|8098.07|8098.07|0
1625493000000|2021-07-05 13:50:00|8103.93|8103.93|8103.14|8103.14|8103.93|8103.93|8099.93|8099.93|0
1625493300000|2021-07-05 13:55:00|8103.43|8103.43|8110.04|8110.04|8110.04|8110.04|8103.38|8103.38|0
1625493600000|2021-07-05 14:00:00|8110.33|8110.33|8103.93|8103.93|8110.33|8110.33|8100.51|8100.51|0
1625493900000|2021-07-05 14:05:00|8103.05|8103.05|8104.34|8104.34|8104.34|8104.34|8099.19|8099.19|0
1625494200000|2021-07-05 14:10:00|8103.93|8103.93|8104.46|8104.46|8104.46|8104.46|8098.65|8098.65|0
1625494500000|2021-07-05 14:15:00|8104.01|8104.01|8104.66|8104.66|8108.21|8108.21|8103.98|8103.98|0
1625494800000|2021-07-05 14:20:00|8104.86|8104.86|8104.73|8104.73|8104.86|8104.86|8102.58|8102.58|0
1625495100000|2021-07-05 14:25:00|8104.93|8104.93|8103.16|8103.16|8105.52|8105.52|8102.75|8102.75|0
1625495400000|2021-07-05 14:30:00|8104.87|8104.87|8103.95|8103.95|8104.87|8104.87|8102.07|8102.07|0
1625495700000|2021-07-05 14:35:00|8104.39|8104.39|8103.14|8103.14|8105.99|8105.99|8103.14|8103.14|0
1625496000000|2021-07-05 14:40:00|8099.72|8099.72|8095.09|8095.09|8099.72|8099.72|8095.09|8095.09|0
1625496300000|2021-07-05 14:45:00|8094.92|8094.92|8089.67|8089.67|8094.92|8094.92|8087.59|8087.59|0
1625496600000|2021-07-05 14:50:00|8089.46|8089.46|8093.97|8093.97|8094.26|8094.26|8089.46|8089.46|0
1625496900000|2021-07-05 14:55:00|8094.18|8094.18|8099.97|8099.97|8100.14|8100.14|8093.92|8093.92|0
1625497200000|2021-07-05 15:00:00|8100.14|8100.14|8102.39|8102.39|8110.94|8110.94|8099.26|8099.26|0
1625497500000|2021-07-05 15:05:00|8100.68|8100.68|8101.04|8101.04|8101.12|8101.12|8099.33|8099.33|0
1625497800000|2021-07-05 15:10:00|8100.6|8100.6|8100.79|8100.79|8101.82|8101.82|8099.91|8099.91|0
1625498100000|2021-07-05 15:15:00|8100.58|8100.58|8095.56|8095.56|8100.58|8100.58|8095.07|8095.07|0
1625498400000|2021-07-05 15:20:00|8096|8096|8092.76|8092.76|8096|8096|8092.58|8092.58|0
1625498700000|2021-07-05 15:25:00|8092.47|8092.47|8096.27|8096.27|8098.75|8098.75|8091.47|8091.47|0
1625555700000|2021-07-06 07:15:00|8098.11|8098.11|8088.61|8088.61|8102.87|8102.87|8088.61|8088.61|0
1625556000000|2021-07-06 07:20:00|8086.9|8086.9|8079.36|8079.36|8088.61|8088.61|8077.02|8077.02|0
1625556300000|2021-07-06 07:25:00|8081.07|8081.07|8094.49|8094.49|8095.18|8095.18|8081.07|8081.07|0
1625556600000|2021-07-06 07:30:00|8094.78|8094.78|8081.92|8081.92|8099.9|8099.9|8081.48|8081.48|0
1625556900000|2021-07-06 07:35:00|8081.75|8081.75|8067.95|8067.95|8081.75|8081.75|8067.95|8067.95|0
1625557200000|2021-07-06 07:40:00|8064.53|8064.53|8052.5|8052.5|8064.53|8064.53|8047.21|8047.21|0
1625557500000|2021-07-06 07:45:00|8052.29|8052.29|8065.04|8065.04|8070.16|8070.16|8048.87|8048.87|0
1625557800000|2021-07-06 07:50:00|8065.61|8065.61|8068.65|8068.65|8068.65|8068.65|8063.9|8063.9|0
1625558100000|2021-07-06 07:55:00|8072.07|8072.07|8070.31|8070.31|8075.6|8075.6|8065.35|8065.35|0
1625558400000|2021-07-06 08:00:00|8068.6|8068.6|8064.08|8064.08|8070.92|8070.92|8062.37|8062.37|0
1625558700000|2021-07-06 08:05:00|8067.5|8067.5|8078.84|8078.84|8083.1|8083.1|8067.5|8067.5|0
1625559000000|2021-07-06 08:10:00|8075.42|8075.42|8064.72|8064.72|8075.42|8075.42|8061.3|8061.3|0
1625559300000|2021-07-06 08:15:00|8061.3|8061.3|8063.88|8063.88|8063.88|8063.88|8054.92|8054.92|0
1625559600000|2021-07-06 08:20:00|8064.22|8064.22|8065.84|8065.84|8070.82|8070.82|8062.68|8062.68|0
1625559900000|2021-07-06 08:25:00|8070.97|8070.97|8074.26|8074.26|8077.68|8077.68|8069.84|8069.84|0
1625560200000|2021-07-06 08:30:00|8070.84|8070.84|8072.17|8072.17|8072.17|8072.17|8058.73|8058.73|0
1625560500000|2021-07-06 08:35:00|8075.59|8075.59|8075.8|8075.8|8077.51|8077.51|8070.46|8070.46|0
1625560800000|2021-07-06 08:40:00|8074.09|8074.09|8068.96|8068.96|8077.51|8077.51|8067.25|8067.25|0
1625561100000|2021-07-06 08:45:00|8067.25|8067.25|8065.53|8065.53|8067.59|8067.59|8059.21|8059.21|0
1625561400000|2021-07-06 08:50:00|8063.82|8063.82|8057.24|8057.24|8063.82|8063.82|8057.24|8057.24|0
1625561700000|2021-07-06 08:55:00|8058.95|8058.95|8051.94|8051.94|8058.95|8058.95|8050.4|8050.4|0
1625562000000|2021-07-06 09:00:00|8051.65|8051.65|8059.07|8059.07|8059.29|8059.29|8048.23|8048.23|0
1625562300000|2021-07-06 09:05:00|8058.5|8058.5|8053.37|8053.37|8058.5|8058.5|8053.37|8053.37|0
1625562600000|2021-07-06 09:10:00|8048.24|8048.24|8055.51|8055.51|8055.51|8055.51|8046.53|8046.53|0
1625562900000|2021-07-06 09:15:00|8057.22|8057.22|8064.24|8064.24|8066.63|8066.63|8057.22|8057.22|0
1625563200000|2021-07-06 09:20:00|8064.08|8064.08|8072.72|8072.72|8072.72|8072.72|8064.08|8064.08|0
1625563500000|2021-07-06 09:25:00|8067.59|8067.59|8066.83|8066.83|8073.83|8073.83|8066.83|8066.83|0
1625563800000|2021-07-06 09:30:00|8063.41|8063.41|8056.24|8056.24|8063.41|8063.41|8056.24|8056.24|0
1625564100000|2021-07-06 09:35:00|8056.04|8056.04|8060.21|8060.21|8060.21|8060.21|8056.04|8056.04|0
1625564400000|2021-07-06 09:40:00|8060.64|8060.64|8063.08|8063.08|8066.5|8066.5|8060.64|8060.64|0
1625564700000|2021-07-06 09:45:00|8062.64|8062.64|8057.9|8057.9|8062.64|8062.64|8055.8|8055.8|0
1625565000000|2021-07-06 09:50:00|8056.19|8056.19|8053.08|8053.08|8056.6|8056.6|8053.08|8053.08|0
1625565300000|2021-07-06 09:55:00|8052.91|8052.91|8067.43|8067.43|8067.43|8067.43|8051.2|8051.2|0
1625565600000|2021-07-06 10:00:00|8064.01|8064.01|8063.17|8063.17|8067.6|8067.6|8061.46|8061.46|0
1625565900000|2021-07-06 10:05:00|8059.75|8059.75|8056.62|8056.62|8061.75|8061.75|8056.62|8056.62|0
1625566200000|2021-07-06 10:10:00|8056.79|8056.79|8064.13|8064.13|8065.84|8065.84|8056.79|8056.79|0
1625566500000|2021-07-06 10:15:00|8063.63|8063.63|8063|8063|8065.92|8065.92|8062.5|8062.5|0
1625566800000|2021-07-06 10:20:00|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|8063.44|0
1625567100000|2021-07-06 10:25:00|8065.15|8065.15|8056.27|8056.27|8065.15|8065.15|8056.27|8056.27|0
1625567400000|2021-07-06 10:30:00|8054.56|8054.56|8061.56|8061.56|8061.56|8061.56|8054.56|8054.56|0
1625567700000|2021-07-06 10:35:00|8058.14|8058.14|8057.57|8057.57|8058.14|8058.14|8054.72|8054.72|0
1625568000000|2021-07-06 10:40:00|8059.27|8059.27|8064.47|8064.47|8064.47|8064.47|8058.77|8058.77|0
1625568300000|2021-07-06 10:45:00|8062.76|8062.76|8061.34|8061.34|8063.05|8063.05|8061.34|8061.34|0
1625568600000|2021-07-06 10:50:00|8057.92|8057.92|8055.71|8055.71|8057.92|8057.92|8052.29|8052.29|0
1625568900000|2021-07-06 10:55:00|8054|8054|8052.5|8052.5|8054|8054|8048.87|8048.87|0
1625569200000|2021-07-06 11:00:00|8052.21|8052.21|8050.79|8050.79|8052.5|8052.5|8050.79|8050.79|0
1625569500000|2021-07-06 11:05:00|8052.5|8052.5|8052.3|8052.3|8052.5|8052.5|8052.09|8052.09|0
1625569800000|2021-07-06 11:10:00|8054.01|8054.01|8052.3|8052.3|8054.01|8054.01|8052.13|8052.13|0
1625570100000|2021-07-06 11:15:00|8050.59|8050.59|8047.17|8047.17|8050.59|8050.59|8047.17|8047.17|0
1625570400000|2021-07-06 11:20:00|8052.3|8052.3|8053.78|8053.78|8054.21|8054.21|8050.59|8050.59|0
1625570700000|2021-07-06 11:25:00|8053.99|8053.99|8053.96|8053.96|8053.99|8053.99|8047.15|8047.15|0
1625571000000|2021-07-06 11:30:00|8054.25|8054.25|8052.54|8052.54|8054.25|8054.25|8050.83|8050.83|0
1625571300000|2021-07-06 11:35:00|8052.83|8052.83|8058.46|8058.46|8058.46|8058.46|8050.95|8050.95|0
1625571600000|2021-07-06 11:40:00|8063.59|8063.59|8061.69|8061.69|8063.59|8063.59|8061.52|8061.52|0
1625571900000|2021-07-06 11:45:00|8061.18|8061.18|8058.8|8058.8|8061.18|8061.18|8055.55|8055.55|0
1625572200000|2021-07-06 11:50:00|8062.22|8062.22|8060.8|8060.8|8062.51|8062.51|8058.8|8058.8|0
1625572500000|2021-07-06 11:55:00|8059.09|8059.09|8057.64|8057.64|8061.01|8061.01|8057.42|8057.42|0
1625572800000|2021-07-06 12:00:00|8057.93|8057.93|8067.41|8067.41|8067.41|8067.41|8057.93|8057.93|0
1625573100000|2021-07-06 12:05:00|8067.7|8067.7|8065.75|8065.75|8071.29|8071.29|8065.75|8065.75|0
1625573400000|2021-07-06 12:10:00|8065.24|8065.24|8065.24|8065.24|8065.53|8065.53|8065.24|8065.24|0
1625573700000|2021-07-06 12:15:00|8066.95|8066.95|8065.67|8065.67|8068.66|8068.66|8063.53|8063.53|0
1625574000000|2021-07-06 12:20:00|8065.84|8065.84|8064.42|8064.42|8065.84|8065.84|8059|8059|0
1625574300000|2021-07-06 12:25:00|8064.13|8064.13|8074.85|8074.85|8075.15|8075.15|8062.13|8062.13|0
1625574600000|2021-07-06 12:30:00|8075.06|8075.06|8073.43|8073.43|8075.35|8075.35|8069.94|8069.94|0
1625574900000|2021-07-06 12:35:00|8073.64|8073.64|8079.28|8079.28|8079.28|8079.28|8073.64|8073.64|0
1625575200000|2021-07-06 12:40:00|8080.99|8080.99|8079.45|8079.45|8080.99|8080.99|8079.28|8079.28|0
1625575500000|2021-07-06 12:45:00|8079.23|8079.23|8075.81|8075.81|8080.94|8080.94|8075.81|8075.81|0
1625575800000|2021-07-06 12:50:00|8074.1|8074.1|8076.39|8076.39|8078.1|8078.1|8074.1|8074.1|0
1625576100000|2021-07-06 12:55:00|8076.1|8076.1|8075.19|8075.19|8077.4|8077.4|8074.9|8074.9|0
1625576400000|2021-07-06 13:00:00|8074.98|8074.98|8066.43|8066.43|8074.98|8074.98|8066.43|8066.43|0
1625576700000|2021-07-06 13:05:00|8064.72|8064.72|8065.9|8065.9|8069.85|8069.85|8064.72|8064.72|0
1625577000000|2021-07-06 13:10:00|8064.19|8064.19|8061.64|8061.64|8064.19|8064.19|8061.64|8061.64|0
1625577300000|2021-07-06 13:15:00|8063.35|8063.35|8063.4|8063.4|8065.28|8065.28|8060.15|8060.15|0
1625577600000|2021-07-06 13:20:00|8063.19|8063.19|8056.02|8056.02|8063.19|8063.19|8055.51|8055.51|0
1625577900000|2021-07-06 13:25:00|8054.31|8054.31|8056.63|8056.63|8056.63|8056.63|8054.31|8054.31|0
1625578200000|2021-07-06 13:30:00|8058.34|8058.34|8045.14|8045.14|8058.34|8058.34|8039.92|8039.92|0
1625578500000|2021-07-06 13:35:00|8044.93|8044.93|8041.17|8041.17|8044.93|8044.93|8032.62|8032.62|0
1625578800000|2021-07-06 13:40:00|8036.04|8036.04|8039.46|8039.46|8042.88|8042.88|8036.04|8036.04|0
1625579100000|2021-07-06 13:45:00|8042.88|8042.88|8045.48|8045.48|8046.9|8046.9|8038.13|8038.13|0
1625579400000|2021-07-06 13:50:00|8045.26|8045.26|8035.12|8035.12|8045.26|8045.26|8031.7|8031.7|0
1625579700000|2021-07-06 13:55:00|8031.7|8031.7|8021.22|8021.22|8031.7|8031.7|8019.51|8019.51|0
1625580000000|2021-07-06 14:00:00|8026.35|8026.35|8005.08|8005.08|8026.35|8026.35|8005.08|8005.08|0
1625580300000|2021-07-06 14:05:00|8004.79|8004.79|8006.88|8006.88|8008.59|8008.59|8001.75|8001.75|0
1625580600000|2021-07-06 14:10:00|8000.04|8000.04|7992.97|7992.97|8001.17|8001.17|7992.97|7992.97|0
1625580900000|2021-07-06 14:15:00|7987.84|7987.84|7991.59|7991.59|7991.76|7991.76|7984.75|7984.75|0
1625581200000|2021-07-06 14:20:00|7988.17|7988.17|7978.21|7978.21|7990.79|7990.79|7973.29|7973.29|0
1625581500000|2021-07-06 14:25:00|7978.62|7978.62|7976.98|7976.98|7982.33|7982.33|7971.78|7971.78|0
1625581800000|2021-07-06 14:30:00|7973.56|7973.56|7958.12|7958.12|7974.48|7974.48|7956.41|7956.41|0
1625582100000|2021-07-06 14:35:00|7961.54|7961.54|7974.93|7974.93|7974.93|7974.93|7958.12|7958.12|0
1625582400000|2021-07-06 14:40:00|7971.51|7971.51|7959.52|7959.52|7972.59|7972.59|7954.56|7954.56|0
1625582700000|2021-07-06 14:45:00|7956.1|7956.1|7952.24|7952.24|7959.52|7959.52|7949.04|7949.04|0
1625583000000|2021-07-06 14:50:00|7950.53|7950.53|7948.07|7948.07|7950.53|7950.53|7941.74|7941.74|0
1625583300000|2021-07-06 14:55:00|7949.78|7949.78|7942.32|7942.32|7949.78|7949.78|7940.32|7940.32|0
1625583600000|2021-07-06 15:00:00|7937.19|7937.19|7929.47|7929.47|7937.19|7937.19|7926.05|7926.05|0
1625583900000|2021-07-06 15:05:00|7932.89|7932.89|7940.11|7940.11|7941.25|7941.25|7932.46|7932.46|0
1625584200000|2021-07-06 15:10:00|7943.53|7943.53|7951.87|7951.87|7951.87|7951.87|7941.82|7941.82|0
1625584500000|2021-07-06 15:15:00|7951.58|7951.58|7938.39|7938.39|7953.29|7953.29|7938.39|7938.39|0
1625584800000|2021-07-06 15:20:00|7940.1|7940.1|7932.94|7932.94|7943.52|7943.52|7928.43|7928.43|0
1625585100000|2021-07-06 15:25:00|7932.65|7932.65|7958.4|7958.4|7959.7|7959.7|7929.19|7929.19|0
1625642100000|2021-07-07 07:15:00|8057.46|8057.46|8070.13|8070.13|8072.88|8072.88|8054.04|8054.04|0
1625642400000|2021-07-07 07:20:00|8068.42|8068.42|8074.65|8074.65|8083.19|8083.19|8068.42|8068.42|0
1625642700000|2021-07-07 07:25:00|8072.94|8072.94|8058.8|8058.8|8074.48|8074.48|8055.38|8055.38|0
1625643000000|2021-07-07 07:30:00|8062.22|8062.22|8072.91|8072.91|8072.91|8072.91|8060.94|8060.94|0
1625643300000|2021-07-07 07:35:00|8073.08|8073.08|8059.19|8059.19|8073.08|8073.08|8059.19|8059.19|0
1625643600000|2021-07-07 07:40:00|8060.9|8060.9|8062.18|8062.18|8068.03|8068.03|8057.05|8057.05|0
1625643900000|2021-07-07 07:45:00|8067.31|8067.31|8056.84|8056.84|8067.31|8067.31|8056.84|8056.84|0
1625644200000|2021-07-07 07:50:00|8056.67|8056.67|8047.49|8047.49|8063.46|8063.46|8047.49|8047.49|0
1625644500000|2021-07-07 07:55:00|8046.85|8046.85|8041.6|8041.6|8046.85|8046.85|8031.34|8031.34|0
1625644800000|2021-07-07 08:00:00|8041.31|8041.31|8045.71|8045.71|8057.95|8057.95|8040.18|8040.18|0
1625645100000|2021-07-07 08:05:00|8044|8044|8051.05|8051.05|8051.05|8051.05|8044|8044|0
1625645400000|2021-07-07 08:10:00|8049.34|8049.34|8037.37|8037.37|8049.34|8049.34|8037.37|8037.37|0
1625645700000|2021-07-07 08:15:00|8039.08|8039.08|8045.92|8045.92|8049.34|8049.34|8039.08|8039.08|0
1625646000000|2021-07-07 08:20:00|8044.21|8044.21|8035.71|8035.71|8044.21|8044.21|8035.49|8035.49|0
1625646300000|2021-07-07 08:25:00|8035.54|8035.54|8040.07|8040.07|8040.07|8040.07|8035.54|8035.54|0
1625646600000|2021-07-07 08:30:00|8043.49|8043.49|8033.33|8033.33|8044.31|8044.31|8033.33|8033.33|0
1625646900000|2021-07-07 08:35:00|8035.04|8035.04|8033.4|8033.4|8035.11|8035.11|8031.91|8031.91|0
1625647200000|2021-07-07 08:40:00|8031.69|8031.69|8020.66|8020.66|8033.4|8033.4|8020.66|8020.66|0
1625647500000|2021-07-07 08:45:00|8020.45|8020.45|8012.17|8012.17|8022.16|8022.16|8005.33|8005.33|0
1625647800000|2021-07-07 08:50:00|8013.88|8013.88|8013.25|8013.25|8013.88|8013.88|8011.71|8011.71|0
1625648100000|2021-07-07 08:55:00|8014.96|8014.96|8023.72|8023.72|8025.42|8025.42|8014.96|8014.96|0
1625648400000|2021-07-07 09:00:00|8025.42|8025.42|8027.47|8027.47|8027.47|8027.47|8022.01|8022.01|0
1625648700000|2021-07-07 09:05:00|8027.64|8027.64|8032.77|8032.77|8032.77|8032.77|8027.64|8027.64|0
1625649000000|2021-07-07 09:10:00|8032.97|8032.97|8024.25|8024.25|8036.8|8036.8|8024.25|8024.25|0
1625649300000|2021-07-07 09:15:00|8022.54|8022.54|8014.11|8014.11|8025.04|8025.04|8014.11|8014.11|0
1625649600000|2021-07-07 09:20:00|8014.28|8014.28|8015.42|8015.42|8021.33|8021.33|8014.28|8014.28|0
1625649900000|2021-07-07 09:25:00|8013.71|8013.71|8019.12|8019.12|8020.83|8020.83|8013.28|8013.28|0
1625650200000|2021-07-07 09:30:00|8019.33|8019.33|8028.22|8028.22|8028.22|8028.22|8019.33|8019.33|0
1625650500000|2021-07-07 09:35:00|8026.51|8026.51|8039.43|8039.43|8039.43|8039.43|8026.51|8026.51|0
1625650800000|2021-07-07 09:40:00|8041.14|8041.14|8044.73|8044.73|8046.27|8046.27|8041.14|8041.14|0
1625651100000|2021-07-07 09:45:00|8045.16|8045.16|8042.37|8042.37|8046|8046|8040.58|8040.58|0
1625651400000|2021-07-07 09:50:00|8042.2|8042.2|8042.01|8042.01|8049.04|8049.04|8040.3|8040.3|0
1625651700000|2021-07-07 09:55:00|8040.3|8040.3|8040.3|8040.3|8042.01|8042.01|8040.3|8040.3|0
1625652000000|2021-07-07 10:00:00|8036.88|8036.88|8033.66|8033.66|8036.88|8036.88|8033.46|8033.46|0
1625652300000|2021-07-07 10:05:00|8033.37|8033.37|8030.82|8030.82|8033.37|8033.37|8029.11|8029.11|0
1625652600000|2021-07-07 10:10:00|8030.53|8030.53|8012.68|8012.68|8030.82|8030.82|8012.68|8012.68|0
1625652900000|2021-07-07 10:15:00|8014.39|8014.39|8008.83|8008.83|8016.1|8016.1|8005.41|8005.41|0
1625653200000|2021-07-07 10:20:00|8010.54|8010.54|8017.69|8017.69|8017.98|8017.98|8008.83|8008.83|0
1625653500000|2021-07-07 10:25:00|8019.4|8019.4|8028.02|8028.02|8028.02|8028.02|8017.47|8017.47|0
1625653800000|2021-07-07 10:30:00|8027.81|8027.81|8027.61|8027.61|8027.81|8027.81|8027.61|8027.61|0
1625654100000|2021-07-07 10:35:00|8024.19|8024.19|8023.1|8023.1|8024.19|8024.19|8016.26|8016.26|0
1625654400000|2021-07-07 10:40:00|8022.89|8022.89|8027.87|8027.87|8033|8033|8022.89|8022.89|0
1625654700000|2021-07-07 10:45:00|8029.58|8029.58|8028.23|8028.23|8030.4|8030.4|8026.98|8026.98|0
1625655000000|2021-07-07 10:50:00|8026.52|8026.52|8025.62|8025.62|8028.66|8028.66|8022.81|8022.81|0
1625655300000|2021-07-07 10:55:00|8023.91|8023.91|8030.75|8030.75|8030.75|8030.75|8023.91|8023.91|0
1625655600000|2021-07-07 11:00:00|8031.04|8031.04|8026.13|8026.13|8031.68|8031.68|8024.42|8024.42|0
1625655900000|2021-07-07 11:05:00|8025.91|8025.91|8022.18|8022.18|8029.33|8029.33|8021.89|8021.89|0
1625656200000|2021-07-07 11:10:00|8020.47|8020.47|8017.05|8017.05|8020.47|8020.47|8017.05|8017.05|0
1625656500000|2021-07-07 11:15:00|8018.76|8018.76|8011.68|8011.68|8018.93|8018.93|8011.68|8011.68|0
1625656800000|2021-07-07 11:20:00|8015.1|8015.1|8015.1|8015.1|8016.81|8016.81|8015.1|8015.1|0
1625657100000|2021-07-07 11:25:00|8020.23|8020.23|8020.01|8020.01|8021.94|8021.94|8018.52|8018.52|0
1625657400000|2021-07-07 11:30:00|8020.18|8020.18|8026.84|8026.84|8026.84|8026.84|8019.8|8019.8|0
1625657700000|2021-07-07 11:35:00|8028.55|8028.55|8035.44|8035.44|8038.86|8038.86|8028.55|8028.55|0
1625658000000|2021-07-07 11:40:00|8035.66|8035.66|8036.93|8036.93|8037.35|8037.35|8035.23|8035.23|0
1625658300000|2021-07-07 11:45:00|8036.76|8036.76|8027.05|8027.05|8036.76|8036.76|8027.05|8027.05|0
1625658600000|2021-07-07 11:50:00|8026.54|8026.54|8028.04|8028.04|8028.04|8028.04|8026.33|8026.33|0
1625658900000|2021-07-07 11:55:00|8028.25|8028.25|8028.76|8028.76|8030.47|8030.47|8028.25|8028.25|0
1625659200000|2021-07-07 12:00:00|8030.47|8030.47|8035.91|8035.91|8035.91|8035.91|8029.96|8029.96|0
1625659500000|2021-07-07 12:05:00|8035.41|8035.41|8033.22|8033.22|8035.61|8035.61|8032.19|8032.19|0
1625659800000|2021-07-07 12:10:00|8033.43|8033.43|8024.74|8024.74|8033.43|8033.43|8024.74|8024.74|0
1625660100000|2021-07-07 12:15:00|8024.23|8024.23|8016.38|8016.38|8024.23|8024.23|8016.38|8016.38|0
1625660400000|2021-07-07 12:20:00|8015.77|8015.77|8030.7|8030.7|8034.12|8034.12|8015.77|8015.77|0
1625660700000|2021-07-07 12:25:00|8028.99|8028.99|8028.99|8028.99|8028.99|8028.99|8028.99|8028.99|0
1625661000000|2021-07-07 12:30:00|8028.12|8028.12|8028.13|8028.13|8028.13|8028.13|8027.11|8027.11|0
1625661300000|2021-07-07 12:35:00|8021.29|8021.29|8023.21|8023.21|8024.92|8024.92|8021.29|8021.29|0
1625661600000|2021-07-07 12:40:00|8024.92|8024.92|8027.9|8027.9|8027.9|8027.9|8024.51|8024.51|0
1625661900000|2021-07-07 12:45:00|8028.19|8028.19|8027.92|8027.92|8028.19|8028.19|8027.41|8027.41|0
1625662200000|2021-07-07 12:50:00|8028.43|8028.43|8029.29|8029.29|8029.29|8029.29|8028.43|8028.43|0
1625662500000|2021-07-07 12:55:00|8022.45|8022.45|8018.66|8018.66|8022.45|8022.45|8016.95|8016.95|0
1625662800000|2021-07-07 13:00:00|8018.45|8018.45|8015.75|8015.75|8020.23|8020.23|8015.1|8015.1|0
1625663100000|2021-07-07 13:05:00|8017.46|8017.46|8013.17|8013.17|8017.46|8017.46|8013.17|8013.17|0
1625663400000|2021-07-07 13:10:00|8012.89|8012.89|8014.59|8014.59|8016.3|8016.3|8012.89|8012.89|0
1625663700000|2021-07-07 13:15:00|8014.93|8014.93|8013.61|8013.61|8017.03|8017.03|8013.22|8013.22|0
1625664000000|2021-07-07 13:20:00|8013.82|8013.82|8020.35|8020.35|8020.57|8020.57|8013.82|8013.82|0
1625664300000|2021-07-07 13:25:00|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|8022.06|0
1625664600000|2021-07-07 13:30:00|8020.35|8020.35|8041.72|8041.72|8044.44|8044.44|8018.64|8018.64|0
1625664900000|2021-07-07 13:35:00|8046.85|8046.85|8041.72|8041.72|8046.85|8046.85|8040.01|8040.01|0
1625665200000|2021-07-07 13:40:00|8042.01|8042.01|8037.88|8037.88|8043.17|8043.17|8032.76|8032.76|0
1625665500000|2021-07-07 13:45:00|8037.68|8037.68|8049.08|8049.08|8053.41|8053.41|8037.68|8037.68|0
1625665800000|2021-07-07 13:50:00|8047.37|8047.37|8049.66|8049.66|8052.5|8052.5|8045.66|8045.66|0
1625666100000|2021-07-07 13:55:00|8049.45|8049.45|8046.87|8046.87|8056.01|8056.01|8046.87|8046.87|0
1625666400000|2021-07-07 14:00:00|8043.45|8043.45|8048.25|8048.25|8053.71|8053.71|8043.45|8043.45|0
1625666700000|2021-07-07 14:05:00|8047.67|8047.67|8044.93|8044.93|8051.32|8051.32|8040.31|8040.31|0
1625667000000|2021-07-07 14:10:00|8046.64|8046.64|8041.33|8041.33|8048.08|8048.08|8039.62|8039.62|0
1625667300000|2021-07-07 14:15:00|8043.04|8043.04|8041.67|8041.67|8046.3|8046.3|8039.12|8039.12|0
1625667600000|2021-07-07 14:20:00|8041.96|8041.96|8039.87|8039.87|8041.96|8041.96|8036.45|8036.45|0
1625667900000|2021-07-07 14:25:00|8038.16|8038.16|8031.59|8031.59|8039.87|8039.87|8027.52|8027.52|0
1625668200000|2021-07-07 14:30:00|8031.76|8031.76|8037.14|8037.14|8037.14|8037.14|8031.76|8031.76|0
1625668500000|2021-07-07 14:35:00|8036.71|8036.71|8041.49|8041.49|8047.26|8047.26|8036.71|8036.71|0
1625668800000|2021-07-07 14:40:00|8041.27|8041.27|8038.96|8038.96|8045.47|8045.47|8038.63|8038.63|0
1625669100000|2021-07-07 14:45:00|8038.75|8038.75|8047.29|8047.29|8047.29|8047.29|8038.75|8038.75|0
1625669400000|2021-07-07 14:50:00|8043.87|8043.87|8046.26|8046.26|8047.32|8047.32|8039.9|8039.9|0
1625669700000|2021-07-07 14:55:00|8044.55|8044.55|8047.76|8047.76|8049.83|8049.83|8043.57|8043.57|0
1625670000000|2021-07-07 15:00:00|8047.47|8047.47|8051.72|8051.72|8052.6|8052.6|8045.76|8045.76|0
1625670300000|2021-07-07 15:05:00|8051.93|8051.93|8056.88|8056.88|8058.59|8058.59|8049.16|8049.16|0
1625670600000|2021-07-07 15:10:00|8057.32|8057.32|8063.71|8063.71|8065.01|8065.01|8057.32|8057.32|0
1625670900000|2021-07-07 15:15:00|8060.29|8060.29|8059.95|8059.95|8063.37|8063.37|8053.24|8053.24|0
1625671200000|2021-07-07 15:20:00|8059.66|8059.66|8063.79|8063.79|8067.79|8067.79|8059.37|8059.37|0
1625671500000|2021-07-07 15:25:00|8065.5|8065.5|8062.03|8062.03|8068.25|8068.25|8059.41|8059.41|0
1625728500000|2021-07-08 07:15:00|7979.04|7979.04|7972.91|7972.91|7979.04|7979.04|7964.36|7964.36|0
1625728800000|2021-07-08 07:20:00|7969.49|7969.49|7933.47|7933.47|7974.62|7974.62|7933.47|7933.47|0
1625729100000|2021-07-08 07:25:00|7934.92|7934.92|7958.24|7958.24|7958.24|7958.24|7934.85|7934.85|0
1625729400000|2021-07-08 07:30:00|7954.82|7954.82|7944.68|7944.68|7954.82|7954.82|7930.49|7930.49|0
1625729700000|2021-07-08 07:35:00|7936.13|7936.13|7946.7|7946.7|7946.7|7946.7|7934.42|7934.42|0
1625730000000|2021-07-08 07:40:00|7946.49|7946.49|7927.29|7927.29|7946.49|7946.49|7918.91|7918.91|0
1625730300000|2021-07-08 07:45:00|7925.58|7925.58|7928.04|7928.04|7929.75|7929.75|7910.94|7910.94|0
1625730600000|2021-07-08 07:50:00|7922.91|7922.91|7906.45|7906.45|7924.62|7924.62|7905.6|7905.6|0
1625730900000|2021-07-08 07:55:00|7906.88|7906.88|7945.29|7945.29|7947|7947|7906.88|7906.88|0
1625731200000|2021-07-08 08:00:00|7943.58|7943.58|7918.22|7918.22|7943.58|7943.58|7918.22|7918.22|0
1625731500000|2021-07-08 08:05:00|7919.93|7919.93|7926.17|7926.17|7931.3|7931.3|7917.62|7917.62|0
1625731800000|2021-07-08 08:10:00|7921.04|7921.04|7926.17|7926.17|7926.17|7926.17|7915.91|7915.91|0
1625732100000|2021-07-08 08:15:00|7917.62|7917.62|7922.24|7922.24|7922.41|7922.41|7907.36|7907.36|0
1625732400000|2021-07-08 08:20:00|7920.53|7920.53|7898.86|7898.86|7920.53|7920.53|7898.86|7898.86|0
1625732700000|2021-07-08 08:25:00|7897.15|7897.15|7895.83|7895.83|7897.15|7897.15|7883.86|7883.86|0
1625733000000|2021-07-08 08:30:00|7896.05|7896.05|7899.59|7899.59|7908.14|7908.14|7889.21|7889.21|0
1625733300000|2021-07-08 08:35:00|7899.88|7899.88|7908.75|7908.75|7910.46|7910.46|7899.01|7899.01|0
1625733600000|2021-07-08 08:40:00|7912.17|7912.17|7918|7918|7918|7918|7910.75|7910.75|0
1625733900000|2021-07-08 08:45:00|7923.13|7923.13|7937.03|7937.03|7939.17|7939.17|7923.13|7923.13|0
1625734200000|2021-07-08 08:50:00|7937.32|7937.32|7927.99|7927.99|7937.32|7937.32|7924.15|7924.15|0
1625734500000|2021-07-08 08:55:00|7929.7|7929.7|7941.67|7941.67|7941.67|7941.67|7929.7|7929.7|0
1625734800000|2021-07-08 09:00:00|7941.96|7941.96|7941.34|7941.34|7946.18|7946.18|7941.05|7941.05|0
1625735100000|2021-07-08 09:05:00|7941.05|7941.05|7938.68|7938.68|7944.47|7944.47|7938.68|7938.68|0
1625735400000|2021-07-08 09:10:00|7940.38|7940.38|7944.66|7944.66|7944.66|7944.66|7936.12|7936.12|0
1625735700000|2021-07-08 09:15:00|7942.95|7942.95|7938.47|7938.47|7942.95|7942.95|7937.61|7937.61|0
1625736000000|2021-07-08 09:20:00|7936.76|7936.76|7926.67|7926.67|7937.82|7937.82|7926.67|7926.67|0
1625736300000|2021-07-08 09:25:00|7930.09|7930.09|7947.58|7947.58|7947.58|7947.58|7930.09|7930.09|0
1625736600000|2021-07-08 09:30:00|7944.16|7944.16|7943.42|7943.42|7949.97|7949.97|7943.13|7943.13|0
1625736900000|2021-07-08 09:35:00|7940|7940|7933.98|7933.98|7940|7940|7933.98|7933.98|0
1625737200000|2021-07-08 09:40:00|7930.56|7930.56|7935.9|7935.9|7939.32|7939.32|7930.56|7930.56|0
1625737500000|2021-07-08 09:45:00|7934.19|7934.19|7938.85|7938.85|7938.85|7938.85|7932.06|7932.06|0
1625737800000|2021-07-08 09:50:00|7940.56|7940.56|7933.12|7933.12|7940.56|7940.56|7933.12|7933.12|0
1625738100000|2021-07-08 09:55:00|7933.34|7933.34|7913.58|7913.58|7933.34|7933.34|7913.06|7913.06|0
1625738400000|2021-07-08 10:00:00|7908.45|7908.45|7909.59|7909.59|7909.8|7909.8|7902.82|7902.82|0
1625738700000|2021-07-08 10:05:00|7909.3|7909.3|7904.03|7904.03|7909.3|7909.3|7900.78|7900.78|0
1625739000000|2021-07-08 10:10:00|7902.32|7902.32|7895.65|7895.65|7902.32|7902.32|7895.08|7895.08|0
1625739300000|2021-07-08 10:15:00|7893.94|7893.94|7901.99|7901.99|7901.99|7901.99|7889.03|7889.03|0
1625739600000|2021-07-08 10:20:00|7901.66|7901.66|7893.61|7893.61|7901.66|7901.66|7891.9|7891.9|0
1625739900000|2021-07-08 10:25:00|7892.96|7892.96|7893.27|7893.27|7898.36|7898.36|7892.96|7892.96|0
1625740200000|2021-07-08 10:30:00|7894.98|7894.98|7894.7|7894.7|7903.53|7903.53|7891.28|7891.28|0
1625740500000|2021-07-08 10:35:00|7898.11|7898.11|7897.61|7897.61|7904.45|7904.45|7897.61|7897.61|0
1625740800000|2021-07-08 10:40:00|7897.9|7897.9|7889.56|7889.56|7898.1|7898.1|7887.1|7887.1|0
1625741100000|2021-07-08 10:45:00|7891.27|7891.27|7900.46|7900.46|7905.59|7905.59|7889.56|7889.56|0
1625741400000|2021-07-08 10:50:00|7895.33|7895.33|7898.2|7898.2|7906.34|7906.34|7895.33|7895.33|0
1625741700000|2021-07-08 10:55:00|7898.41|7898.41|7904.21|7904.21|7904.21|7904.21|7892.85|7892.85|0
1625742000000|2021-07-08 11:00:00|7904.43|7904.43|7915.55|7915.55|7918.96|7918.96|7904.43|7904.43|0
1625742300000|2021-07-08 11:05:00|7913.84|7913.84|7903.64|7903.64|7915.75|7915.75|7903.14|7903.14|0
1625742600000|2021-07-08 11:10:00|7903.35|7903.35|7901.69|7901.69|7903.35|7903.35|7896.35|7896.35|0
1625742900000|2021-07-08 11:15:00|7901.08|7901.08|7902.5|7902.5|7905.92|7905.92|7899.37|7899.37|0
1625743200000|2021-07-08 11:20:00|7899.08|7899.08|7907.92|7907.92|7907.92|7907.92|7899.08|7899.08|0
1625743500000|2021-07-08 11:25:00|7909.63|7909.63|7899.08|7899.08|7909.63|7909.63|7899.08|7899.08|0
1625743800000|2021-07-08 11:30:00|7900.79|7900.79|7889.42|7889.42|7900.79|7900.79|7884|7884|0
1625744100000|2021-07-08 11:35:00|7887.71|7887.71|7890.96|7890.96|7894.55|7894.55|7887.71|7887.71|0
1625744400000|2021-07-08 11:40:00|7889.25|7889.25|7893.17|7893.17|7893.17|7893.17|7889.25|7889.25|0
1625744700000|2021-07-08 11:45:00|7893|7893|7898.3|7898.3|7900.3|7900.3|7893|7893|0
1625745000000|2021-07-08 11:50:00|7897.89|7897.89|7897.77|7897.77|7904.73|7904.73|7897.27|7897.27|0
1625745300000|2021-07-08 11:55:00|7897.98|7897.98|7902.08|7902.08|7902.08|7902.08|7893.99|7893.99|0
1625745600000|2021-07-08 12:00:00|7893.53|7893.53|7887.39|7887.39|7893.53|7893.53|7887.39|7887.39|0
1625745900000|2021-07-08 12:05:00|7885.68|7885.68|7883.82|7883.82|7887.39|7887.39|7883.82|7883.82|0
1625746200000|2021-07-08 12:10:00|7880.4|7880.4|7887.7|7887.7|7887.7|7887.7|7880.4|7880.4|0
1625746500000|2021-07-08 12:15:00|7885.99|7885.99|7897.48|7897.48|7897.48|7897.48|7885.99|7885.99|0
1625746800000|2021-07-08 12:20:00|7899.19|7899.19|7902.21|7902.21|7902.21|7902.21|7889.08|7889.08|0
1625747100000|2021-07-08 12:25:00|7902.43|7902.43|7912.19|7912.19|7915.39|7915.39|7902.43|7902.43|0
1625747400000|2021-07-08 12:30:00|7913.9|7913.9|7902.96|7902.96|7922.66|7922.66|7901.25|7901.25|0
1625747700000|2021-07-08 12:35:00|7901.25|7901.25|7910.61|7910.61|7910.61|7910.61|7900.18|7900.18|0
1625748000000|2021-07-08 12:40:00|7909.74|7909.74|7907.45|7907.45|7909.74|7909.74|7906.03|7906.03|0
1625748300000|2021-07-08 12:45:00|7909.16|7909.16|7906.03|7906.03|7911.38|7911.38|7906.03|7906.03|0
1625748600000|2021-07-08 12:50:00|7909.45|7909.45|7912.73|7912.73|7912.73|7912.73|7905.9|7905.9|0
1625748900000|2021-07-08 12:55:00|7909.32|7909.32|7901.6|7901.6|7911.02|7911.02|7901.6|7901.6|0
1625749200000|2021-07-08 13:00:00|7903.31|7903.31|7896.91|7896.91|7903.31|7903.31|7892.76|7892.76|0
1625749500000|2021-07-08 13:05:00|7898.62|7898.62|7898.83|7898.83|7899.2|7899.2|7891.85|7891.85|0
1625749800000|2021-07-08 13:10:00|7900.54|7900.54|7904.78|7904.78|7911.38|7911.38|7898.83|7898.83|0
1625750100000|2021-07-08 13:15:00|7904.61|7904.61|7911.96|7911.96|7911.96|7911.96|7902.9|7902.9|0
1625750400000|2021-07-08 13:20:00|7915.38|7915.38|7916.44|7916.44|7919.44|7919.44|7913.67|7913.67|0
1625750700000|2021-07-08 13:25:00|7919.86|7919.86|7919.58|7919.58|7919.86|7919.86|7914.94|7914.94|0
1625751000000|2021-07-08 13:30:00|7919.75|7919.75|7933.78|7933.78|7942.26|7942.26|7919.75|7919.75|0
1625751300000|2021-07-08 13:35:00|7933.49|7933.49|7920.65|7920.65|7933.49|7933.49|7912.53|7912.53|0
1625751600000|2021-07-08 13:40:00|7920.43|7920.43|7899.58|7899.58|7924.07|7924.07|7899.58|7899.58|0
1625751900000|2021-07-08 13:45:00|7899.18|7899.18|7906.16|7906.16|7907.67|7907.67|7896.86|7896.86|0
1625752200000|2021-07-08 13:50:00|7909.58|7909.58|7920.73|7920.73|7922.73|7922.73|7907.87|7907.87|0
1625752500000|2021-07-08 13:55:00|7919.02|7919.02|7909.54|7909.54|7919.46|7919.46|7906.6|7906.6|0
1625752800000|2021-07-08 14:00:00|7907.83|7907.83|7897.96|7897.96|7907.83|7907.83|7894.78|7894.78|0
1625753100000|2021-07-08 14:05:00|7898.17|7898.17|7892.34|7892.34|7903.23|7903.23|7890.63|7890.63|0
1625753400000|2021-07-08 14:10:00|7890.63|7890.63|7882.53|7882.53|7891.29|7891.29|7880.79|7880.79|0
1625753700000|2021-07-08 14:15:00|7882.73|7882.73|7881.84|7881.84|7886.59|7886.59|7871.09|7871.09|0
1625754000000|2021-07-08 14:20:00|7878.42|7878.42|7881.79|7881.79|7883.84|7883.84|7877|7877|0
1625754300000|2021-07-08 14:25:00|7885.21|7885.21|7897.47|7897.47|7900.94|7900.94|7876.54|7876.54|0
1625754600000|2021-07-08 14:30:00|7900.89|7900.89|7887.85|7887.85|7908.1|7908.1|7887.85|7887.85|0
1625754900000|2021-07-08 14:35:00|7889.56|7889.56|7881.3|7881.3|7891.27|7891.27|7879.59|7879.59|0
1625755200000|2021-07-08 14:40:00|7883.01|7883.01|7897.94|7897.94|7899.74|7899.74|7881.3|7881.3|0
1625755500000|2021-07-08 14:45:00|7898.37|7898.37|7889.07|7889.07|7898.37|7898.37|7886.09|7886.09|0
1625755800000|2021-07-08 14:50:00|7890.78|7890.78|7898.78|7898.78|7901.76|7901.76|7879.91|7879.91|0
1625756100000|2021-07-08 14:55:00|7895.36|7895.36|7889.13|7889.13|7895.36|7895.36|7888.06|7888.06|0
1625756400000|2021-07-08 15:00:00|7892.55|7892.55|7902.15|7902.15|7906.26|7906.26|7891.9|7891.9|0
1625756700000|2021-07-08 15:05:00|7903.86|7903.86|7907.23|7907.23|7911.28|7911.28|7903.86|7903.86|0
1625757000000|2021-07-08 15:10:00|7907.67|7907.67|7902.91|7902.91|7907.67|7907.67|7902.76|7902.76|0
1625757300000|2021-07-08 15:15:00|7902.41|7902.41|7908.37|7908.37|7910.21|7910.21|7898.56|7898.56|0
1625757600000|2021-07-08 15:20:00|7910.08|7910.08|7920.96|7920.96|7921.54|7921.54|7910.08|7910.08|0
1625757900000|2021-07-08 15:25:00|7917.55|7917.55|7917.16|7917.16|7925.3|7925.3|7915.71|7915.71|0
1625814900000|2021-07-09 07:15:00|7963.76|7963.76|7968.46|7968.46|7968.78|7968.78|7961.47|7961.47|0
1625815200000|2021-07-09 07:20:00|7970.17|7970.17|7965.56|7965.56|7984.04|7984.04|7965.56|7965.56|0
1625815500000|2021-07-09 07:25:00|7967.27|7967.27|7950.57|7950.57|7967.27|7967.27|7950.39|7950.39|0
1625815800000|2021-07-09 07:30:00|7950.23|7950.23|7949.91|7949.91|7950.23|7950.23|7941.04|7941.04|0
1625816100000|2021-07-09 07:35:00|7948.2|7948.2|7958.85|7958.85|7960.56|7960.56|7948.2|7948.2|0
1625816400000|2021-07-09 07:40:00|7962.27|7962.27|7974.4|7974.4|7974.69|7974.69|7962.27|7962.27|0
1625816700000|2021-07-09 07:45:00|7977.82|7977.82|7954.29|7954.29|7977.82|7977.82|7954.29|7954.29|0
1625817000000|2021-07-09 07:50:00|7952.58|7952.58|7967.27|7967.27|7973.77|7973.77|7950.87|7950.87|0
1625817300000|2021-07-09 07:55:00|7965.56|7965.56|7954.96|7954.96|7965.56|7965.56|7954.96|7954.96|0
1625817600000|2021-07-09 08:00:00|7956.67|7956.67|7964.49|7964.49|7966.49|7966.49|7956.23|7956.23|0
1625817900000|2021-07-09 08:05:00|7964.71|7964.71|7963.62|7963.62|7971.48|7971.48|7963.62|7963.62|0
1625818200000|2021-07-09 08:10:00|7963.22|7963.22|7970.9|7970.9|7978.11|7978.11|7963.22|7963.22|0
1625818500000|2021-07-09 08:15:00|7971.31|7971.31|7978.05|7978.05|7978.05|7978.05|7966.18|7966.18|0
1625818800000|2021-07-09 08:20:00|7978.27|7978.27|7982.26|7982.26|7983.97|7983.97|7978.27|7978.27|0
1625819100000|2021-07-09 08:25:00|7985.68|7985.68|7974.55|7974.55|7985.68|7985.68|7972.84|7972.84|0
1625819400000|2021-07-09 08:30:00|7972.84|7972.84|7985.4|7985.4|7985.4|7985.4|7972.84|7972.84|0
1625819700000|2021-07-09 08:35:00|7986.42|7986.42|7987.32|7987.32|7990.9|7990.9|7982.36|7982.36|0
1625820000000|2021-07-09 08:40:00|7987.03|7987.03|7987.48|7987.48|7994.32|7994.32|7986.74|7986.74|0
1625820300000|2021-07-09 08:45:00|7990.9|7990.9|7998.25|7998.25|7998.25|7998.25|7985.77|7985.77|0
1625820600000|2021-07-09 08:50:00|8001.67|8001.67|7996.69|7996.69|8007.38|8007.38|7996.69|7996.69|0
1625820900000|2021-07-09 08:55:00|7997.27|7997.27|7989.29|7989.29|7997.27|7997.27|7987.97|7987.97|0
1625821200000|2021-07-09 09:00:00|7989.58|7989.58|8004.53|8004.53|8004.53|8004.53|7989.58|7989.58|0
1625821500000|2021-07-09 09:05:00|8006.24|8006.24|8006.5|8006.5|8009.22|8009.22|8006.24|8006.24|0
1625821800000|2021-07-09 09:10:00|8005.49|8005.49|8019.84|8019.84|8019.84|8019.84|8005.49|8005.49|0
1625822100000|2021-07-09 09:15:00|8020.13|8020.13|8019.29|8019.29|8022.71|8022.71|8019.29|8019.29|0
1625822400000|2021-07-09 09:20:00|8017.58|8017.58|8020.54|8020.54|8020.54|8020.54|8015.07|8015.07|0
1625822700000|2021-07-09 09:25:00|8021.19|8021.19|8017.81|8017.81|8021.23|8021.23|8017.77|8017.77|0
1625823000000|2021-07-09 09:30:00|8017.64|8017.64|8022.12|8022.12|8025.75|8025.75|8016.99|8016.99|0
1625823300000|2021-07-09 09:35:00|8021.95|8021.95|8004.2|8004.2|8021.95|8021.95|8004.2|8004.2|0
1625823600000|2021-07-09 09:40:00|8007.62|8007.62|8005.07|8005.07|8013.6|8013.6|8004.06|8004.06|0
1625823900000|2021-07-09 09:45:00|8004.67|8004.67|7998.35|7998.35|8004.84|8004.84|7998.18|7998.18|0
1625824200000|2021-07-09 09:50:00|7997.91|7997.91|7992.23|7992.23|7997.91|7997.91|7982.96|7982.96|0
1625824500000|2021-07-09 09:55:00|7991.79|7991.79|7990.71|7990.71|7997.55|7997.55|7983.53|7983.53|0
1625824800000|2021-07-09 10:00:00|7989|7989|8000.82|8000.82|8001.4|8001.4|7989|7989|0
1625825100000|2021-07-09 10:05:00|8002.53|8002.53|8010.47|8010.47|8012.18|8012.18|8002.53|8002.53|0
1625825400000|2021-07-09 10:10:00|8009.89|8009.89|8000.78|8000.78|8013.97|8013.97|7999.07|7999.07|0
1625825700000|2021-07-09 10:15:00|8000.61|8000.61|8007.23|8007.23|8007.23|8007.23|7997.19|7997.19|0
1625826000000|2021-07-09 10:20:00|8007.4|8007.4|8009.2|8009.2|8009.2|8009.2|8007.4|8007.4|0
1625826300000|2021-07-09 10:25:00|8005.78|8005.78|8004.19|8004.19|8009.2|8009.2|8004.07|8004.07|0
1625826600000|2021-07-09 10:30:00|7999.06|7999.06|8003.06|8003.06|8004.26|8004.26|7998.56|7998.56|0
1625826900000|2021-07-09 10:35:00|8004.77|8004.77|8011.61|8011.61|8011.61|8011.61|8004.77|8004.77|0
1625827200000|2021-07-09 10:40:00|8011.32|8011.32|8011.49|8011.49|8014.91|8014.91|8011.32|8011.32|0
1625827500000|2021-07-09 10:45:00|8011.32|8011.32|8020.07|8020.07|8020.07|8020.07|8009.78|8009.78|0
1625827800000|2021-07-09 10:50:00|8020.5|8020.5|8019.34|8019.34|8020.93|8020.93|8019.22|8019.22|0
1625828100000|2021-07-09 10:55:00|8019.63|8019.63|8003.11|8003.11|8019.63|8019.63|8000.82|8000.82|0
1625828400000|2021-07-09 11:00:00|8003.45|8003.45|8011.16|8011.16|8011.29|8011.29|8003.45|8003.45|0
1625828700000|2021-07-09 11:05:00|8007.74|8007.74|8008.23|8008.23|8008.23|8008.23|8002.61|8002.61|0
1625829000000|2021-07-09 11:10:00|8008.57|8008.57|8017.12|8017.12|8018.83|8018.83|8008.57|8008.57|0
1625829300000|2021-07-09 11:15:00|8013.7|8013.7|8018.01|8018.01|8019.43|8019.43|8013.7|8013.7|0
1625829600000|2021-07-09 11:20:00|8016.3|8016.3|8017.05|8017.05|8017.21|8017.21|8016.3|8016.3|0
1625829900000|2021-07-09 11:25:00|8018.76|8018.76|8017.05|8017.05|8018.76|8018.76|8017.05|8017.05|0
1625830200000|2021-07-09 11:30:00|8018.76|8018.76|8022.46|8022.46|8022.46|8022.46|8012.16|8012.16|0
1625830500000|2021-07-09 11:35:00|8022.8|8022.8|8018.92|8018.92|8023.52|8023.52|8018.92|8018.92|0
1625830800000|2021-07-09 11:40:00|8019.09|8019.09|8018.62|8018.62|8019.52|8019.52|8018.62|8018.62|0
1625831100000|2021-07-09 11:45:00|8018.79|8018.79|8030.25|8030.25|8030.25|8030.25|8018.28|8018.28|0
1625831400000|2021-07-09 11:50:00|8031.96|8031.96|8025.29|8025.29|8032.13|8032.13|8025.29|8025.29|0
1625831700000|2021-07-09 11:55:00|8025.46|8025.46|8021.22|8021.22|8025.46|8025.46|8017.8|8017.8|0
1625832000000|2021-07-09 12:00:00|8021.05|8021.05|8021.34|8021.34|8023.05|8023.05|8019|8019|0
1625832300000|2021-07-09 12:05:00|8021.17|8021.17|8011.27|8011.27|8021.17|8021.17|8011.27|8011.27|0
1625832600000|2021-07-09 12:10:00|8006.14|8006.14|8014.79|8014.79|8015.22|8015.22|8005.97|8005.97|0
1625832900000|2021-07-09 12:15:00|8015.08|8015.08|8013.08|8013.08|8015.08|8015.08|8009.37|8009.37|0
1625833500000|2021-07-09 12:25:00|8019.92|8019.92|8018.21|8018.21|8019.92|8019.92|8018.21|8018.21|0
1625833800000|2021-07-09 12:30:00|8007.95|8007.95|8008.53|8008.53|8009.66|8009.66|8007.95|8007.95|0
1625834100000|2021-07-09 12:35:00|8009.04|8009.04|8015.75|8015.75|8015.88|8015.88|8009.04|8009.04|0
1625834400000|2021-07-09 12:40:00|8015.92|8015.92|8012.34|8012.34|8017.63|8017.63|8012.34|8012.34|0
1625834700000|2021-07-09 12:45:00|8012.5|8012.5|8012.47|8012.47|8012.84|8012.84|8010.79|8010.79|0
1625835000000|2021-07-09 12:50:00|8012.18|8012.18|8007.15|8007.15|8013.99|8013.99|8007.15|8007.15|0
1625835300000|2021-07-09 12:55:00|8008.86|8008.86|8013.01|8013.01|8013.01|8013.01|8001.93|8001.93|0
1625835600000|2021-07-09 13:00:00|8012.79|8012.79|8013.54|8013.54|8014|8014|8010.58|8010.58|0
1625835900000|2021-07-09 13:05:00|8014.55|8014.55|8013.11|8013.11|8019.95|8019.95|8011.4|8011.4|0
1625836200000|2021-07-09 13:10:00|8009.69|8009.69|8006.27|8006.27|8009.69|8009.69|8006.27|8006.27|0
1625836500000|2021-07-09 13:15:00|8007.98|8007.98|8013.26|8013.26|8013.26|8013.26|8007.98|8007.98|0
1625836800000|2021-07-09 13:20:00|8009.84|8009.84|8005.75|8005.75|8011.55|8011.55|8005.75|8005.75|0
1625837100000|2021-07-09 13:25:00|8007.46|8007.46|8010.52|8010.52|8010.52|8010.52|8005.92|8005.92|0
1625837400000|2021-07-09 13:30:00|8012.23|8012.23|8001.48|8001.48|8017.36|8017.36|8000.83|8000.83|0
1625837700000|2021-07-09 13:35:00|8008.32|8008.32|8003.62|8003.62|8012.34|8012.34|8001.91|8001.91|0
1625838000000|2021-07-09 13:40:00|8001.91|8001.91|8009.47|8009.47|8012.82|8012.82|8001.91|8001.91|0
1625838300000|2021-07-09 13:45:00|8011.18|8011.18|7999.21|7999.21|8011.18|8011.18|7992.37|7992.37|0
1625838600000|2021-07-09 13:50:00|8002.63|8002.63|8008.11|8008.11|8012.17|8012.17|8002.12|8002.12|0
1625838900000|2021-07-09 13:55:00|8007.68|8007.68|8020.32|8020.32|8025.45|8025.45|8007.47|8007.47|0
1625839200000|2021-07-09 14:00:00|8022.03|8022.03|8031.52|8031.52|8037.59|8037.59|8022.03|8022.03|0
1625839500000|2021-07-09 14:05:00|8033.23|8033.23|8040.96|8040.96|8048.91|8048.91|8033.03|8033.03|0
1625839800000|2021-07-09 14:10:00|8039.25|8039.25|8037.11|8037.11|8039.25|8039.25|8030.2|8030.2|0
1625840100000|2021-07-09 14:15:00|8037.27|8037.27|8047.43|8047.43|8048.24|8048.24|8037.27|8037.27|0
1625840400000|2021-07-09 14:20:00|8049.14|8049.14|8052.31|8052.31|8059.15|8059.15|8049.14|8049.14|0
1625840700000|2021-07-09 14:25:00|8048.89|8048.89|8052.78|8052.78|8057.01|8057.01|8048.46|8048.46|0
1625841000000|2021-07-09 14:30:00|8056.2|8056.2|8053.76|8053.76|8062.8|8062.8|8053.76|8053.76|0
1625841300000|2021-07-09 14:35:00|8053.97|8053.97|8066.51|8066.51|8067.99|8067.99|8053.46|8053.46|0
1625841600000|2021-07-09 14:40:00|8066.07|8066.07|8052.32|8052.32|8066.29|8066.29|8052.32|8052.32|0
1625841900000|2021-07-09 14:45:00|8052.03|8052.03|8041.51|8041.51|8054.46|8054.46|8041.51|8041.51|0
1625842200000|2021-07-09 14:50:00|8041.92|8041.92|8038.28|8038.28|8047.05|8047.05|8033.15|8033.15|0
1625842500000|2021-07-09 14:55:00|8036.57|8036.57|8049.38|8049.38|8049.82|8049.82|8036.57|8036.57|0
1625842800000|2021-07-09 15:00:00|8052.8|8052.8|8056.68|8056.68|8061.56|8061.56|8051.09|8051.09|0
1625843100000|2021-07-09 15:05:00|8056.97|8056.97|8054.77|8054.77|8060.76|8060.76|8053.88|8053.88|0
1625843400000|2021-07-09 15:10:00|8054.57|8054.57|8049.26|8049.26|8054.74|8054.74|8049.09|8049.09|0
1625843700000|2021-07-09 15:15:00|8047.55|8047.55|8046.08|8046.08|8051.26|8051.26|8043.88|8043.88|0
1625844000000|2021-07-09 15:20:00|8045.64|8045.64|8044.97|8044.97|8053.29|8053.29|8044.97|8044.97|0
1625844300000|2021-07-09 15:25:00|8044.75|8044.75|8056.23|8056.23|8060.99|8060.99|8044.75|8044.75|0
1626074100000|2021-07-12 07:15:00|8020.64|8020.64|8019.32|8019.32|8024.06|8024.06|8018.93|8018.93|0
1626074400000|2021-07-12 07:20:00|8007.35|8007.35|8001.35|8001.35|8007.35|8007.35|8001.35|8001.35|0
1626074700000|2021-07-12 07:25:00|8002.22|8002.22|8000|8000|8002.22|8002.22|7996.87|7996.87|0
1626075000000|2021-07-12 07:30:00|7999.67|7999.67|7988.33|7988.33|7999.67|7999.67|7984.33|7984.33|0
1626075300000|2021-07-12 07:35:00|7983.2|7983.2|7979.51|7979.51|7984.91|7984.91|7979.51|7979.51|0
1626075600000|2021-07-12 07:40:00|7979.3|7979.3|7981.23|7981.23|7982.94|7982.94|7977.38|7977.38|0
1626075900000|2021-07-12 07:45:00|7979.52|7979.52|7978.06|7978.06|7980.1|7980.1|7976.68|7976.68|0
1626076200000|2021-07-12 07:50:00|7978.57|7978.57|7969.65|7969.65|7978.57|7978.57|7968.31|7968.31|0
1626076500000|2021-07-12 07:55:00|7969.99|7969.99|7974.11|7974.11|7980.03|7980.03|7969.77|7969.77|0
1626076800000|2021-07-12 08:00:00|7973.94|7973.94|7979.76|7979.76|7979.76|7979.76|7973.94|7973.94|0
1626077100000|2021-07-12 08:05:00|7980.19|7980.19|7995.02|7995.02|7995.02|7995.02|7980.19|7980.19|0
1626077400000|2021-07-12 08:10:00|7995.53|7995.53|7979.18|7979.18|7995.53|7995.53|7979.18|7979.18|0
1626077700000|2021-07-12 08:15:00|7979.01|7979.01|7979.51|7979.51|7979.51|7979.51|7979.01|7979.01|0
1626078000000|2021-07-12 08:20:00|7980.02|7980.02|7984.36|7984.36|7984.39|7984.39|7980.02|7980.02|0
1626078300000|2021-07-12 08:25:00|7980.94|7980.94|7966.46|7966.46|7980.94|7980.94|7966.46|7966.46|0
1626078600000|2021-07-12 08:30:00|7968.17|7968.17|7976.54|7976.54|7976.54|7976.54|7967.66|7967.66|0
1626078900000|2021-07-12 08:35:00|7977.04|7977.04|7980.65|7980.65|7983.88|7983.88|7977.04|7977.04|0
1626079200000|2021-07-12 08:40:00|7978.94|7978.94|7975.26|7975.26|7979.16|7979.16|7973.26|7973.26|0
1626079500000|2021-07-12 08:45:00|7975.77|7975.77|7981.4|7981.4|7981.4|7981.4|7975.77|7975.77|0
1626079800000|2021-07-12 08:50:00|7981.69|7981.69|7976.88|7976.88|7981.98|7981.98|7974.85|7974.85|0
1626080100000|2021-07-12 08:55:00|7978.59|7978.59|7977.13|7977.13|7978.71|7978.71|7976.88|7976.88|0
1626080400000|2021-07-12 09:00:00|7975.42|7975.42|7975.63|7975.63|7977.34|7977.34|7973.71|7973.71|0
1626080700000|2021-07-12 09:05:00|7976.07|7976.07|7956.11|7956.11|7976.07|7976.07|7956.11|7956.11|0
1626081000000|2021-07-12 09:10:00|7954.4|7954.4|7959.59|7959.59|7960.01|7960.01|7954.19|7954.19|0
1626081300000|2021-07-12 09:15:00|7954.46|7954.46|7952.9|7952.9|7958.75|7958.75|7952.9|7952.9|0
1626081600000|2021-07-12 09:20:00|7952.69|7952.69|7947.05|7947.05|7952.69|7952.69|7947.05|7947.05|0
1626081900000|2021-07-12 09:25:00|7950.47|7950.47|7953.13|7953.13|7955.68|7955.68|7950.47|7950.47|0
1626082200000|2021-07-12 09:30:00|7956.55|7956.55|7958.26|7958.26|7959.97|7959.97|7954.84|7954.84|0
1626082500000|2021-07-12 09:35:00|7959.11|7959.11|7955.11|7955.11|7961.95|7961.95|7955.11|7955.11|0
1626082800000|2021-07-12 09:40:00|7953.4|7953.4|7949.57|7949.57|7954.1|7954.1|7949.57|7949.57|0
1626083100000|2021-07-12 09:45:00|7949.35|7949.35|7953.59|7953.59|7953.59|7953.59|7947.14|7947.14|0
1626083400000|2021-07-12 09:50:00|7953.3|7953.3|7956.59|7956.59|7958.43|7958.43|7953.3|7953.3|0
1626083700000|2021-07-12 09:55:00|7961.72|7961.72|7947.29|7947.29|7961.72|7961.72|7947.29|7947.29|0
1626084000000|2021-07-12 10:00:00|7942.16|7942.16|7947.96|7947.96|7947.96|7947.96|7942.16|7942.16|0
1626084300000|2021-07-12 10:05:00|7951.38|7951.38|7946.47|7946.47|7953.09|7953.09|7946.47|7946.47|0
1626084600000|2021-07-12 10:10:00|7946.91|7946.91|7936.75|7936.75|7946.91|7946.91|7936.31|7936.31|0
1626084900000|2021-07-12 10:15:00|7936.46|7936.46|7937.14|7937.14|7938.17|7938.17|7934.75|7934.75|0
1626085200000|2021-07-12 10:20:00|7936|7936|7938.27|7938.27|7938.27|7938.27|7936|7936|0
1626085500000|2021-07-12 10:25:00|7939.98|7939.98|7940.42|7940.42|7941.45|7941.45|7938.03|7938.03|0
1626085800000|2021-07-12 10:30:00|7938.71|7938.71|7932.7|7932.7|7938.71|7938.71|7932.7|7932.7|0
1626086100000|2021-07-12 10:35:00|7933.28|7933.28|7933.28|7933.28|7941.83|7941.83|7933.28|7933.28|0
1626086400000|2021-07-12 10:40:00|7934.99|7934.99|7930.75|7930.75|7936.7|7936.7|7930.75|7930.75|0
1626086700000|2021-07-12 10:45:00|7929.04|7929.04|7933.43|7933.43|7933.64|7933.64|7924.55|7924.55|0
1626087000000|2021-07-12 10:50:00|7933.64|7933.64|7933.9|7933.9|7933.9|7933.9|7931.93|7931.93|0
1626087300000|2021-07-12 10:55:00|7934.32|7934.32|7923.85|7923.85|7934.61|7934.61|7920.43|7920.43|0
1626087600000|2021-07-12 11:00:00|7925.56|7925.56|7931.13|7931.13|7931.13|7931.13|7923.85|7923.85|0
1626087900000|2021-07-12 11:05:00|7932.84|7932.84|7944.4|7944.4|7946.11|7946.11|7932.84|7932.84|0
1626088200000|2021-07-12 11:10:00|7945.05|7945.05|7950.34|7950.34|7950.34|7950.34|7945.05|7945.05|0
1626088500000|2021-07-12 11:15:00|7945.21|7945.21|7942.52|7942.52|7945.87|7945.87|7942.52|7942.52|0
1626088800000|2021-07-12 11:20:00|7939.11|7939.11|7941.62|7941.62|7941.62|7941.62|7939.11|7939.11|0
1626089100000|2021-07-12 11:25:00|7941.41|7941.41|7947.81|7947.81|7947.81|7947.81|7941.41|7941.41|0
1626089400000|2021-07-12 11:30:00|7949.52|7949.52|7944.94|7944.94|7949.52|7949.52|7944.39|7944.39|0
1626089700000|2021-07-12 11:35:00|7943.23|7943.23|7942.65|7942.65|7944.77|7944.77|7940.94|7940.94|0
1626090000000|2021-07-12 11:40:00|7944.36|7944.36|7946.29|7946.29|7948|7948|7944.36|7944.36|0
1626090300000|2021-07-12 11:45:00|7948|7948|7951.68|7951.68|7952.12|7952.12|7945.28|7945.28|0
1626090600000|2021-07-12 11:50:00|7951.47|7951.47|7954.31|7954.31|7957.73|7957.73|7951.47|7951.47|0
1626090900000|2021-07-12 11:55:00|7954.14|7954.14|7951.53|7951.53|7954.14|7954.14|7949.31|7949.31|0
1626091200000|2021-07-12 12:00:00|7946.4|7946.4|7939.56|7939.56|7946.4|7946.4|7939.56|7939.56|0
1626091500000|2021-07-12 12:05:00|7938.55|7938.55|7937.87|7937.87|7938.55|7938.55|7935.75|7935.75|0
1626091800000|2021-07-12 12:10:00|7937.66|7937.66|7933.47|7933.47|7937.66|7937.66|7932.79|7932.79|0
1626092100000|2021-07-12 12:15:00|7933.26|7933.26|7932.56|7932.56|7934.27|7934.27|7929.84|7929.84|0
1626092400000|2021-07-12 12:20:00|7935.98|7935.98|7934.99|7934.99|7936.49|7936.49|7934.7|7934.7|0
1626092700000|2021-07-12 12:25:00|7933.28|7933.28|7936.06|7936.06|7936.27|7936.27|7932.85|7932.85|0
1626093000000|2021-07-12 12:30:00|7932.64|7932.64|7926.59|7926.59|7934.56|7934.56|7926.59|7926.59|0
1626093300000|2021-07-12 12:35:00|7930.01|7930.01|7930.3|7930.3|7935.43|7935.43|7930.01|7930.01|0
1626093600000|2021-07-12 12:40:00|7932.01|7932.01|7945.86|7945.86|7946.06|7946.06|7932.01|7932.01|0
1626093900000|2021-07-12 12:45:00|7942.44|7942.44|7949.58|7949.58|7951.29|7951.29|7942.24|7942.24|0
1626094200000|2021-07-12 12:50:00|7946.16|7946.16|7940.88|7940.88|7946.16|7946.16|7940.88|7940.88|0
1626094500000|2021-07-12 12:55:00|7942.59|7942.59|7946.01|7946.01|7946.01|7946.01|7942.59|7942.59|0
1626094800000|2021-07-12 13:00:00|7945.72|7945.72|7948.01|7948.01|7948.01|7948.01|7945.72|7945.72|0
1626095100000|2021-07-12 13:05:00|7949.72|7949.72|7946.74|7946.74|7950.16|7950.16|7946.74|7946.74|0
1626095400000|2021-07-12 13:10:00|7951.87|7951.87|7949.23|7949.23|7951.87|7951.87|7947.95|7947.95|0
1626095700000|2021-07-12 13:15:00|7949.44|7949.44|7953.19|7953.19|7953.19|7953.19|7948.06|7948.06|0
1626096000000|2021-07-12 13:20:00|7952.9|7952.9|7953.21|7953.21|7954.92|7954.92|7951.19|7951.19|0
1626096300000|2021-07-12 13:25:00|7953.38|7953.38|7956.4|7956.4|7957.9|7957.9|7951.06|7951.06|0
1626096600000|2021-07-12 13:30:00|7958.11|7958.11|7939.51|7939.51|7958.11|7958.11|7932.84|7932.84|0
1626096900000|2021-07-12 13:35:00|7946.35|7946.35|7962|7962|7967.13|7967.13|7946.35|7946.35|0
1626097200000|2021-07-12 13:40:00|7961.56|7961.56|7967.47|7967.47|7967.47|7967.47|7954.43|7954.43|0
1626097500000|2021-07-12 13:45:00|7969.18|7969.18|7977.44|7977.44|7977.44|7977.44|7966.89|7966.89|0
1626097800000|2021-07-12 13:50:00|7978.02|7978.02|7983.44|7983.44|7983.44|7983.44|7976.31|7976.31|0
1626098100000|2021-07-12 13:55:00|7985.15|7985.15|7987.65|7987.65|7990.78|7990.78|7980.02|7980.02|0
1626098400000|2021-07-12 14:00:00|7994.49|7994.49|7996.83|7996.83|8005.38|8005.38|7993.41|7993.41|0
1626098700000|2021-07-12 14:05:00|7997.12|7997.12|8005.96|8005.96|8014.51|8014.51|7997.12|7997.12|0
1626099000000|2021-07-12 14:10:00|7997.41|7997.41|7992.64|7992.64|8000.54|8000.54|7992.64|7992.64|0
1626099300000|2021-07-12 14:15:00|7994.35|7994.35|7994.1|7994.1|7999.48|7999.48|7980.38|7980.38|0
1626099600000|2021-07-12 14:20:00|7994.27|7994.27|7999.1|7999.1|8004.23|8004.23|7985.22|7985.22|0
1626099900000|2021-07-12 14:25:00|7999.27|7999.27|7994.84|7994.84|8001.68|8001.68|7994.84|7994.84|0
1626100200000|2021-07-12 14:30:00|8001.68|8001.68|8006.82|8006.82|8014.08|8014.08|8001.68|8001.68|0
1626100500000|2021-07-12 14:35:00|8007.03|8007.03|8009.99|8009.99|8012.16|8012.16|8003.32|8003.32|0
1626100800000|2021-07-12 14:40:00|8008.28|8008.28|8006.58|8006.58|8011.7|8011.7|8006.57|8006.57|0
1626101100000|2021-07-12 14:45:00|8010|8010|8004.75|8004.75|8010|8010|8003.71|8003.71|0
1626101400000|2021-07-12 14:50:00|8004.59|8004.59|7995.75|7995.75|8004.59|8004.59|7994.04|7994.04|0
1626101700000|2021-07-12 14:55:00|7995.53|7995.53|7996.5|7996.5|7996.5|7996.5|7994.62|7994.62|0
1626102000000|2021-07-12 15:00:00|7996.33|7996.33|7999.58|7999.58|7999.58|7999.58|7991.03|7991.03|0
1626102300000|2021-07-12 15:05:00|8003|8003|8000.35|8000.35|8007.17|8007.17|8000.13|8000.13|0
1626102600000|2021-07-12 15:10:00|7998.64|7998.64|8001.94|8001.94|8002.23|8002.23|7996.93|7996.93|0
1626102900000|2021-07-12 15:15:00|8001.53|8001.53|8003.57|8003.57|8008.75|8008.75|8001.5|8001.5|0
1626103200000|2021-07-12 15:20:00|8003.4|8003.4|8010.52|8010.52|8010.52|8010.52|8003.4|8003.4|0
1626103500000|2021-07-12 15:25:00|8008.81|8008.81|8000.36|8000.36|8012.38|8012.38|7992.72|7992.72|0
1626160500000|2021-07-13 07:15:00|7976.09|7976.09|8002.36|8002.36|8008.5|8008.5|7970.67|7970.67|0
1626160800000|2021-07-13 07:20:00|8004.07|8004.07|8009.32|8009.32|8009.32|8009.32|7991.35|7991.35|0
1626161100000|2021-07-13 07:25:00|8012.74|8012.74|8013.03|8013.03|8014.74|8014.74|8004.19|8004.19|0
1626161400000|2021-07-13 07:30:00|8012.86|8012.86|8018.82|8018.82|8024.83|8024.83|8012.86|8012.86|0
1626161700000|2021-07-13 07:35:00|8018.53|8018.53|8027.86|8027.86|8027.86|8027.86|8014.53|8014.53|0
1626162000000|2021-07-13 07:40:00|8028.07|8028.07|8030.56|8030.56|8035.69|8035.69|8028.07|8028.07|0
1626162300000|2021-07-13 07:45:00|8028.85|8028.85|8025.31|8025.31|8028.85|8028.85|8020.18|8020.18|0
1626162600000|2021-07-13 07:50:00|8025.48|8025.48|8022.11|8022.11|8025.48|8025.48|8018.47|8018.47|0
1626162900000|2021-07-13 07:55:00|8027.24|8027.24|8026.7|8026.7|8030.49|8030.49|8023.07|8023.07|0
1626163200000|2021-07-13 08:00:00|8033.54|8033.54|8034.24|8034.24|8034.65|8034.65|8032.53|8032.53|0
1626163500000|2021-07-13 08:05:00|8033.81|8033.81|8041.85|8041.85|8043.56|8043.56|8031.59|8031.59|0
1626163800000|2021-07-13 08:10:00|8038.43|8038.43|8034.36|8034.36|8038.43|8038.43|8034.36|8034.36|0
1626164100000|2021-07-13 08:15:00|8037.78|8037.78|8027.88|8027.88|8037.78|8037.78|8027.66|8027.66|0
1626164400000|2021-07-13 08:20:00|8031.3|8031.3|8029.42|8029.42|8031.3|8031.3|8026.17|8026.17|0
1626164700000|2021-07-13 08:25:00|8024.29|8024.29|8026|8026|8026|8026|8024.29|8024.29|0
1626165000000|2021-07-13 08:30:00|8026.21|8026.21|8029.8|8029.8|8032.93|8032.93|8025.28|8025.28|0
1626165300000|2021-07-13 08:35:00|8031.51|8031.51|8021.25|8021.25|8031.51|8031.51|8021.25|8021.25|0
1626165600000|2021-07-13 08:40:00|8021.47|8021.47|8027.34|8027.34|8027.34|8027.34|8021.47|8021.47|0
1626165900000|2021-07-13 08:45:00|8027.55|8027.55|8022.71|8022.71|8032.68|8032.68|8021|8021|0
1626166200000|2021-07-13 08:50:00|8022.88|8022.88|8013.92|8013.92|8023.22|8023.22|8012.21|8012.21|0
1626166500000|2021-07-13 08:55:00|8014.21|8014.21|8013.43|8013.43|8018.14|8018.14|8011.72|8011.72|0
1626166800000|2021-07-13 09:00:00|8013.84|8013.84|8015.26|8015.26|8016.68|8016.68|8013.84|8013.84|0
1626167100000|2021-07-13 09:05:00|8015.47|8015.47|8012.26|8012.26|8018.04|8018.04|8012.26|8012.26|0
1626167400000|2021-07-13 09:10:00|8012.69|8012.69|8006.82|8006.82|8013.12|8013.12|8006.82|8006.82|0
1626167700000|2021-07-13 09:15:00|8008.53|8008.53|8014.31|8014.31|8016.02|8016.02|8007.47|8007.47|0
1626168000000|2021-07-13 09:20:00|8010.89|8010.89|8014.17|8014.17|8017.59|8017.59|8010.46|8010.46|0
1626168300000|2021-07-13 09:25:00|8012.46|8012.46|8012.81|8012.81|8014.52|8014.52|8008.75|8008.75|0
1626168600000|2021-07-13 09:30:00|8019.65|8019.65|8019.86|8019.86|8023.28|8023.28|8017.94|8017.94|0
1626168900000|2021-07-13 09:35:00|8018.15|8018.15|8012.79|8012.79|8018.15|8018.15|8008.72|8008.72|0
1626169200000|2021-07-13 09:40:00|8014.5|8014.5|8015.7|8015.7|8019.12|8019.12|8011.08|8011.08|0
1626169500000|2021-07-13 09:45:00|8013.99|8013.99|8016.91|8016.91|8016.91|8016.91|8008.36|8008.36|0
1626169800000|2021-07-13 09:50:00|8015.2|8015.2|8010.07|8010.07|8015.2|8015.2|8006.65|8006.65|0
1626170100000|2021-07-13 09:55:00|8006.65|8006.65|8001.52|8001.52|8006.65|8006.65|8001.52|8001.52|0
1626170400000|2021-07-13 10:00:00|7999.81|7999.81|8003.95|8003.95|8003.95|8003.95|7998.1|7998.1|0
1626170700000|2021-07-13 10:05:00|8009.08|8009.08|8005.66|8005.66|8009.08|8009.08|8003.95|8003.95|0
1626171000000|2021-07-13 10:10:00|8003.95|8003.95|7998.82|7998.82|8003.95|8003.95|7997.11|7997.11|0
1626171300000|2021-07-13 10:15:00|8005.66|8005.66|8009.36|8009.36|8009.36|8009.36|8005.66|8005.66|0
1626171600000|2021-07-13 10:20:00|8012.78|8012.78|8007.65|8007.65|8012.78|8012.78|8007.65|8007.65|0
1626171900000|2021-07-13 10:25:00|8012.78|8012.78|8007.67|8007.67|8014.51|8014.51|8007.67|8007.67|0
1626172200000|2021-07-13 10:30:00|8009.38|8009.38|8005.34|8005.34|8011.53|8011.53|8005.12|8005.12|0
1626172500000|2021-07-13 10:35:00|8004.83|8004.83|8004.83|8004.83|8004.83|8004.83|8004.83|8004.83|0
1626172800000|2021-07-13 10:40:00|8009.96|8009.96|8015.09|8015.09|8015.09|8015.09|8009.96|8009.96|0
1626173100000|2021-07-13 10:45:00|8013.38|8013.38|8012.84|8012.84|8013.38|8013.38|8007.83|8007.83|0
1626173400000|2021-07-13 10:50:00|8014.55|8014.55|8021.22|8021.22|8021.56|8021.56|8009.42|8009.42|0
1626173700000|2021-07-13 10:55:00|8019.51|8019.51|8012.5|8012.5|8019.51|8019.51|8012.5|8012.5|0
1626174000000|2021-07-13 11:00:00|8015.92|8015.92|8011.9|8011.9|8015.92|8015.92|8004.36|8004.36|0
1626174300000|2021-07-13 11:05:00|8017.03|8017.03|8020.95|8020.95|8020.95|8020.95|8017.03|8017.03|0
1626174600000|2021-07-13 11:10:00|8021.53|8021.53|8019.94|8019.94|8024.66|8024.66|8017.82|8017.82|0
1626174900000|2021-07-13 11:15:00|8020.14|8020.14|8024.43|8024.43|8024.43|8024.43|8020.14|8020.14|0
1626175200000|2021-07-13 11:20:00|8024.65|8024.65|8018.41|8018.41|8025.08|8025.08|8018.07|8018.07|0
1626175500000|2021-07-13 11:25:00|8020.12|8020.12|8020.12|8020.12|8020.12|8020.12|8020.12|8020.12|0
1626175800000|2021-07-13 11:30:00|8023.54|8023.54|8019.3|8019.3|8025.58|8025.58|8017.59|8017.59|0
1626176100000|2021-07-13 11:35:00|8021.01|8021.01|8021.63|8021.63|8021.82|8021.82|8021.01|8021.01|0
1626176400000|2021-07-13 11:40:00|8016.5|8016.5|8021.77|8021.77|8022.18|8022.18|8015.99|8015.99|0
1626176700000|2021-07-13 11:45:00|8021.98|8021.98|8022.6|8022.6|8022.6|8022.6|8021.98|8021.98|0
1626177000000|2021-07-13 11:50:00|8024.31|8024.31|8023.73|8023.73|8024.31|8024.31|8023.73|8023.73|0
1626177300000|2021-07-13 11:55:00|8022.02|8022.02|8016.42|8016.42|8024.31|8024.31|8015.98|8015.98|0
1626177600000|2021-07-13 12:00:00|8016.13|8016.13|8006.25|8006.25|8016.13|8016.13|8005.12|8005.12|0
1626177900000|2021-07-13 12:05:00|8005.96|8005.96|8005.39|8005.39|8005.96|8005.96|8005.39|8005.39|0
1626178200000|2021-07-13 12:10:00|8008.81|8008.81|8008.4|8008.4|8008.81|8008.81|8008.4|8008.4|0
1626178500000|2021-07-13 12:15:00|8013.53|8013.53|8014.95|8014.95|8021.79|8021.79|8013.53|8013.53|0
1626178800000|2021-07-13 12:20:00|8013.24|8013.24|8010.07|8010.07|8013.24|8013.24|8010.07|8010.07|0
1626179100000|2021-07-13 12:25:00|8010.36|8010.36|8005.4|8005.4|8010.36|8010.36|8005.4|8005.4|0
1626179400000|2021-07-13 12:30:00|8003.47|8003.47|8025.34|8025.34|8029.33|8029.33|7992.58|7992.58|0
1626179700000|2021-07-13 12:35:00|8027.05|8027.05|8018.97|8018.97|8027.05|8027.05|8013.84|8013.84|0
1626180000000|2021-07-13 12:40:00|8015.55|8015.55|8015.39|8015.39|8015.83|8015.83|8014.12|8014.12|0
1626180300000|2021-07-13 12:45:00|8014.96|8014.96|8018.55|8018.55|8018.55|8018.55|8014.96|8014.96|0
1626180600000|2021-07-13 12:50:00|8018.33|8018.33|8020.76|8020.76|8021.75|8021.75|8018.33|8018.33|0
1626180900000|2021-07-13 12:55:00|8020.14|8020.14|8018.99|8018.99|8020.14|8020.14|8018.2|8018.2|0
1626181200000|2021-07-13 13:00:00|8005.31|8005.31|8002.56|8002.56|8005.31|8005.31|8002.56|8002.56|0
1626181500000|2021-07-13 13:05:00|8007.69|8007.69|8004.48|8004.48|8007.69|8007.69|8004.26|8004.26|0
1626181800000|2021-07-13 13:10:00|8004.27|8004.27|8011.42|8011.42|8015.9|8015.9|8002.22|8002.22|0
1626182100000|2021-07-13 13:15:00|8011.63|8011.63|8017.62|8017.62|8017.62|8017.62|8011.63|8011.63|0
1626182400000|2021-07-13 13:20:00|8021.04|8021.04|8024.61|8024.61|8024.61|8024.61|8021.04|8021.04|0
1626182700000|2021-07-13 13:25:00|8024.82|8024.82|8035.49|8035.49|8037.2|8037.2|8024.61|8024.61|0
1626183000000|2021-07-13 13:30:00|8033.78|8033.78|8023.75|8023.75|8033.78|8033.78|8023.75|8023.75|0
1626183300000|2021-07-13 13:35:00|8022.04|8022.04|8039.98|8039.98|8039.98|8039.98|8022.04|8022.04|0
1626183600000|2021-07-13 13:40:00|8038.28|8038.28|8027.63|8027.63|8038.28|8038.28|8026.09|8026.09|0
1626183900000|2021-07-13 13:45:00|8024.21|8024.21|8031.68|8031.68|8033.19|8033.19|8022.5|8022.5|0
1626184200000|2021-07-13 13:50:00|8028.26|8028.26|8020.51|8020.51|8029.97|8029.97|8020.51|8020.51|0
1626184500000|2021-07-13 13:55:00|8020.22|8020.22|8011.36|8011.36|8020.22|8020.22|8011|8011|0
1626184800000|2021-07-13 14:00:00|8009.65|8009.65|8008.97|8008.97|8009.65|8009.65|8000.88|8000.88|0
1626185100000|2021-07-13 14:05:00|8009.19|8009.19|8012.48|8012.48|8012.48|8012.48|8004.81|8004.81|0
1626185400000|2021-07-13 14:10:00|8012.65|8012.65|8006.93|8006.93|8012.65|8012.65|8004.64|8004.64|0
1626185700000|2021-07-13 14:15:00|8010.35|8010.35|8008.93|8008.93|8010.64|8010.64|8007.77|8007.77|0
1626186000000|2021-07-13 14:20:00|8007.22|8007.22|8009.25|8009.25|8013.98|8013.98|8003.63|8003.63|0
1626186300000|2021-07-13 14:25:00|8009.66|8009.66|8004.94|8004.94|8009.66|8009.66|8004.94|8004.94|0
1626186600000|2021-07-13 14:30:00|8006.65|8006.65|8010.01|8010.01|8011.95|8011.95|8006.65|8006.65|0
1626186900000|2021-07-13 14:35:00|8010.3|8010.3|8002.47|8002.47|8010.3|8010.3|8001.17|8001.17|0
1626187200000|2021-07-13 14:40:00|8002.27|8002.27|7994.18|7994.18|8002.47|8002.47|7992.05|7992.05|0
1626187500000|2021-07-13 14:45:00|7994.35|7994.35|7999.83|7999.83|7999.83|7999.83|7993.56|7993.56|0
1626187800000|2021-07-13 14:50:00|7998.12|7998.12|7991.07|7991.07|7998.12|7998.12|7991.07|7991.07|0
1626188100000|2021-07-13 14:55:00|7991.24|7991.24|7991.94|7991.94|7997.07|7997.07|7991.07|7991.07|0
1626188400000|2021-07-13 15:00:00|7992.44|7992.44|7998.53|7998.53|7998.53|7998.53|7992.44|7992.44|0
1626188700000|2021-07-13 15:05:00|7998.74|7998.74|8004.15|8004.15|8004.88|8004.88|7995.32|7995.32|0
1626189000000|2021-07-13 15:10:00|8002.44|8002.44|8009.62|8009.62|8011.12|8011.12|8002.44|8002.44|0
1626189300000|2021-07-13 15:15:00|8009.45|8009.45|8009.74|8009.74|8009.74|8009.74|8007.74|8007.74|0
1626189600000|2021-07-13 15:20:00|8009.23|8009.23|8009.72|8009.72|8011.51|8011.51|8007.8|8007.8|0
1626189900000|2021-07-13 15:25:00|8010.14|8010.14|8008.71|8008.71|8019.99|8019.99|8005.8|8005.8|0
1626246900000|2021-07-14 07:15:00|7977.61|7977.61|7973.35|7973.35|7977.61|7977.61|7965.47|7965.47|0
1626247200000|2021-07-14 07:20:00|7971.64|7971.64|7965.16|7965.16|7971.64|7971.64|7962.03|7962.03|0
1626247500000|2021-07-14 07:25:00|7960.03|7960.03|7970.96|7970.96|7972.39|7972.39|7953|7953|0
1626247800000|2021-07-14 07:30:00|7967.54|7967.54|7982.77|7982.77|7982.77|7982.77|7967.54|7967.54|0
1626248100000|2021-07-14 07:35:00|7982.93|7982.93|7989.77|7989.77|7994.9|7994.9|7982.93|7982.93|0
1626248400000|2021-07-14 07:40:00|7991.48|7991.48|7989.14|7989.14|7992.56|7992.56|7985.73|7985.73|0
1626248700000|2021-07-14 07:45:00|7990.85|7990.85|7983.59|7983.59|7990.85|7990.85|7983.42|7983.42|0
1626249000000|2021-07-14 07:50:00|7981.88|7981.88|7970.87|7970.87|7981.88|7981.88|7970.87|7970.87|0
1626249300000|2021-07-14 07:55:00|7967.45|7967.45|7973.37|7973.37|7973.37|7973.37|7965.57|7965.57|0
1626249600000|2021-07-14 08:00:00|7975.08|7975.08|7969.92|7969.92|7977.64|7977.64|7969.92|7969.92|0
1626249900000|2021-07-14 08:05:00|7968.21|7968.21|7962.65|7962.65|7969.92|7969.92|7962.02|7962.02|0
1626250200000|2021-07-14 08:10:00|7963.26|7963.26|7952.56|7952.56|7963.26|7963.26|7952.28|7952.28|0
1626250500000|2021-07-14 08:15:00|7949.15|7949.15|7964.53|7964.53|7964.53|7964.53|7949.15|7949.15|0
1626250800000|2021-07-14 08:20:00|7964.82|7964.82|7969.55|7969.55|7969.55|7969.55|7964.82|7964.82|0
1626251100000|2021-07-14 08:25:00|7967.84|7967.84|7969.38|7969.38|7974.51|7974.51|7967.67|7967.67|0
1626251400000|2021-07-14 08:30:00|7967.67|7967.67|7968.54|7968.54|7968.54|7968.54|7960.83|7960.83|0
1626251700000|2021-07-14 08:35:00|7968.1|7968.1|7966.99|7966.99|7968.1|7968.1|7966.39|7966.39|0
1626252000000|2021-07-14 08:40:00|7968.7|7968.7|7969.28|7969.28|7970.99|7970.99|7963.57|7963.57|0
1626252300000|2021-07-14 08:45:00|7969.11|7969.11|7961.62|7961.62|7969.11|7969.11|7959.91|7959.91|0
1626252600000|2021-07-14 08:50:00|7961.83|7961.83|7958.51|7958.51|7965.08|7965.08|7958.51|7958.51|0
1626252900000|2021-07-14 08:55:00|7958.07|7958.07|7957.44|7957.44|7958.07|7958.07|7954.02|7954.02|0
1626253200000|2021-07-14 09:00:00|7955.73|7955.73|7955.73|7955.73|7959.15|7959.15|7955.73|7955.73|0
1626253500000|2021-07-14 09:05:00|7955.9|7955.9|7957.6|7957.6|7959.75|7959.75|7955.9|7955.9|0
1626253800000|2021-07-14 09:10:00|7959.31|7959.31|7961.14|7961.14|7963.02|7963.02|7959.31|7959.31|0
1626254100000|2021-07-14 09:15:00|7961.43|7961.43|7962.26|7962.26|7963.72|7963.72|7958.3|7958.3|0
1626254400000|2021-07-14 09:20:00|7965.68|7965.68|7966.55|7966.55|7968.55|7968.55|7965.68|7965.68|0
1626254700000|2021-07-14 09:25:00|7963.13|7963.13|7976.91|7976.91|7976.91|7976.91|7963.13|7963.13|0
1626255000000|2021-07-14 09:30:00|7976.69|7976.69|7981.32|7981.32|7981.83|7981.83|7976.27|7976.27|0
1626255300000|2021-07-14 09:35:00|7980.81|7980.81|7972.03|7972.03|7980.81|7980.81|7972.03|7972.03|0
1626255600000|2021-07-14 09:40:00|7973.74|7973.74|7973.74|7973.74|7975.45|7975.45|7972.03|7972.03|0
1626255900000|2021-07-14 09:45:00|7977.16|7977.16|7977.16|7977.16|7978.87|7978.87|7977.16|7977.16|0
1626256200000|2021-07-14 09:50:00|7975.45|7975.45|7973.99|7973.99|7975.45|7975.45|7972.28|7972.28|0
1626256500000|2021-07-14 09:55:00|7972.28|7972.28|7964.07|7964.07|7972.62|7972.62|7964.07|7964.07|0
1626256800000|2021-07-14 10:00:00|7963.9|7963.9|7966.29|7966.29|7966.29|7966.29|7962.36|7962.36|0
1626257100000|2021-07-14 10:05:00|7968|7968|7961.83|7961.83|7968|7968|7961.83|7961.83|0
1626257400000|2021-07-14 10:10:00|7960.12|7960.12|7958.99|7958.99|7960.7|7960.7|7958.99|7958.99|0
1626257700000|2021-07-14 10:15:00|7955.57|7955.57|7955.4|7955.4|7957.28|7957.28|7955.4|7955.4|0
1626258000000|2021-07-14 10:20:00|7958.82|7958.82|7960.53|7960.53|7960.53|7960.53|7958.82|7958.82|0
1626258300000|2021-07-14 10:25:00|7958.82|7958.82|7950.27|7950.27|7958.82|7958.82|7948.56|7948.56|0
1626258600000|2021-07-14 10:30:00|7951.98|7951.98|7960.7|7960.7|7960.7|7960.7|7951.98|7951.98|0
1626258900000|2021-07-14 10:35:00|7960.99|7960.99|7964|7964|7964|7964|7960.48|7960.48|0
1626259200000|2021-07-14 10:40:00|7962.29|7962.29|7956.48|7956.48|7962.29|7962.29|7952.25|7952.25|0
1626259500000|2021-07-14 10:45:00|7955.67|7955.67|7956.5|7956.5|7958|7958|7955.67|7955.67|0
1626259800000|2021-07-14 10:50:00|7954.79|7954.79|7953.13|7953.13|7955.3|7955.3|7953.13|7953.13|0
1626260100000|2021-07-14 10:55:00|7952.32|7952.32|7954.03|7954.03|7954.03|7954.03|7952.32|7952.32|0
1626260400000|2021-07-14 11:00:00|7952.32|7952.32|7950.61|7950.61|7952.32|7952.32|7947.19|7947.19|0
1626260700000|2021-07-14 11:05:00|7954.03|7954.03|7952.96|7952.96|7954.03|7954.03|7952.32|7952.32|0
1626261000000|2021-07-14 11:10:00|7954.67|7954.67|7956.38|7956.38|7956.67|7956.67|7954.67|7954.67|0
1626261300000|2021-07-14 11:15:00|7958.09|7958.09|7964.93|7964.93|7964.93|7964.93|7958.09|7958.09|0
1626261600000|2021-07-14 11:20:00|7963.22|7963.22|7961.51|7961.51|7963.22|7963.22|7961.51|7961.51|0
1626261900000|2021-07-14 11:25:00|7959.8|7959.8|7963.22|7963.22|7963.22|7963.22|7959.8|7959.8|0
1626262200000|2021-07-14 11:30:00|7963|7963|7964.92|7964.92|7968.34|7968.34|7963|7963|0
1626262500000|2021-07-14 11:35:00|7963.21|7963.21|7963.21|7963.21|7963.21|7963.21|7963.21|7963.21|0
1626262800000|2021-07-14 11:40:00|7961.5|7961.5|7961.72|7961.72|7961.72|7961.72|7961.5|7961.5|0
1626263100000|2021-07-14 11:45:00|7962.01|7962.01|7960.01|7960.01|7962.01|7962.01|7960.01|7960.01|0
1626263400000|2021-07-14 11:50:00|7958.3|7958.3|7959.46|7959.46|7959.46|7959.46|7950.86|7950.86|0
1626263700000|2021-07-14 11:55:00|7961.17|7961.17|7964.58|7964.58|7964.59|7964.59|7960.73|7960.73|0
1626264000000|2021-07-14 12:00:00|7962.87|7962.87|7960.87|7960.87|7962.87|7962.87|7957.45|7957.45|0
1626264300000|2021-07-14 12:05:00|7962.58|7962.58|7961.29|7961.29|7963.35|7963.35|7961|7961|0
1626264600000|2021-07-14 12:10:00|7961.57|7961.57|7963.79|7963.79|7963.79|7963.79|7959.86|7959.86|0
1626264900000|2021-07-14 12:15:00|7960.37|7960.37|7965.92|7965.92|7965.92|7965.92|7960.37|7960.37|0
1626265200000|2021-07-14 12:20:00|7965.42|7965.42|7963.71|7963.71|7965.42|7965.42|7963.71|7963.71|0
1626265500000|2021-07-14 12:25:00|7962|7962|7957.28|7957.28|7962|7962|7956.87|7956.87|0
1626265800000|2021-07-14 12:30:00|7956.99|7956.99|7958.27|7958.27|7960.41|7960.41|7955.28|7955.28|0
1626266100000|2021-07-14 12:35:00|7959.98|7959.98|7962.89|7962.89|7963.4|7963.4|7959.98|7959.98|0
1626266400000|2021-07-14 12:40:00|7964.6|7964.6|7966.31|7966.31|7966.31|7966.31|7964.6|7964.6|0
1626266700000|2021-07-14 12:45:00|7968.02|7968.02|7968.48|7968.48|7970.19|7970.19|7968.02|7968.02|0
1626267000000|2021-07-14 12:50:00|7968.68|7968.68|7965.23|7965.23|7968.68|7968.68|7963.3|7963.3|0
1626267300000|2021-07-14 12:55:00|7965.44|7965.44|7969.44|7969.44|7970.86|7970.86|7965.44|7965.44|0
1626267600000|2021-07-14 13:00:00|7969.61|7969.61|7964.14|7964.14|7969.61|7969.61|7961.01|7961.01|0
1626267900000|2021-07-14 13:05:00|7962.43|7962.43|7960.72|7960.72|7962.43|7962.43|7958.61|7958.61|0
1626268200000|2021-07-14 13:10:00|7964.14|7964.14|7963.59|7963.59|7964.14|7964.14|7957.3|7957.3|0
1626268500000|2021-07-14 13:15:00|7963.15|7963.15|7968.9|7968.9|7968.9|7968.9|7963.15|7963.15|0
1626268800000|2021-07-14 13:20:00|7970.61|7970.61|7971.71|7971.71|7974.91|7974.91|7968.9|7968.9|0
1626269100000|2021-07-14 13:25:00|7976.83|7976.83|7971.13|7971.13|7978.54|7978.54|7971.13|7971.13|0
1626269400000|2021-07-14 13:30:00|7974.55|7974.55|7984.16|7984.16|7988.22|7988.22|7971.13|7971.13|0
1626269700000|2021-07-14 13:35:00|7989.29|7989.29|8007.04|8007.04|8007.04|8007.04|7988.04|7988.04|0
1626270000000|2021-07-14 13:40:00|8008.75|8008.75|7995.41|7995.41|8013.88|8013.88|7995.41|7995.41|0
1626270300000|2021-07-14 13:45:00|7995.85|7995.85|7985.28|7985.28|7995.85|7995.85|7983.3|7983.3|0
1626270600000|2021-07-14 13:50:00|7985.68|7985.68|7980.39|7980.39|7987.97|7987.97|7980.39|7980.39|0
1626270900000|2021-07-14 13:55:00|7976.97|7976.97|7975.95|7975.95|7979.37|7979.37|7973.55|7973.55|0
1626271200000|2021-07-14 14:00:00|7974.24|7974.24|7967.91|7967.91|7977.04|7977.04|7967.91|7967.91|0
1626271500000|2021-07-14 14:05:00|7969.62|7969.62|7976.75|7976.75|7976.75|7976.75|7969.62|7969.62|0
1626271800000|2021-07-14 14:10:00|7980.17|7980.17|7975.47|7975.47|7983.8|7983.8|7975.47|7975.47|0
1626272100000|2021-07-14 14:15:00|7978.89|7978.89|7977.93|7977.93|7984.6|7984.6|7977.76|7977.76|0
1626272400000|2021-07-14 14:20:00|7977.64|7977.64|7981.27|7981.27|7981.27|7981.27|7975.86|7975.86|0
1626272700000|2021-07-14 14:25:00|7982.98|7982.98|7968.27|7968.27|7982.98|7982.98|7968.27|7968.27|0
1626273000000|2021-07-14 14:30:00|7963.14|7963.14|7965.9|7965.9|7969.98|7969.98|7963.14|7963.14|0
1626273300000|2021-07-14 14:35:00|7965.69|7965.69|7964.36|7964.36|7967.61|7967.61|7962.27|7962.27|0
1626273600000|2021-07-14 14:40:00|7964.65|7964.65|7966.24|7966.24|7967.95|7967.95|7964.24|7964.24|0
1626273900000|2021-07-14 14:45:00|7962.82|7962.82|7973.86|7973.86|7973.86|7973.86|7961.51|7961.51|0
1626274200000|2021-07-14 14:50:00|7970.44|7970.44|7970.44|7970.44|7970.44|7970.44|7968.73|7968.73|0
1626274500000|2021-07-14 14:55:00|7965.31|7965.31|7967.81|7967.81|7971.94|7971.94|7965.31|7965.31|0
1626274800000|2021-07-14 15:00:00|7966.1|7966.1|7967.81|7967.81|7967.81|7967.81|7966.1|7966.1|0
1626275100000|2021-07-14 15:05:00|7971.23|7971.23|7973.09|7973.09|7978.39|7978.39|7971.23|7971.23|0
1626275400000|2021-07-14 15:10:00|7974.8|7974.8|7983.36|7983.36|7983.36|7983.36|7974.39|7974.39|0
1626275700000|2021-07-14 15:15:00|7979.94|7979.94|7982.21|7982.21|7982.21|7982.21|7973.95|7973.95|0
1626276000000|2021-07-14 15:20:00|7980.5|7980.5|7985.41|7985.41|7987.54|7987.54|7980.5|7980.5|0
1626276300000|2021-07-14 15:25:00|7983.7|7983.7|7975.75|7975.75|7988.57|7988.57|7975.31|7975.31|0
1626333300000|2021-07-15 07:15:00|7974.99|7974.99|7972.7|7972.7|7974.99|7974.99|7967.64|7967.64|0
1626333600000|2021-07-15 07:20:00|7973.28|7973.28|7955.33|7955.33|7973.89|7973.89|7946.65|7946.65|0
1626333900000|2021-07-15 07:25:00|7950.2|7950.2|7955.57|7955.57|7955.57|7955.57|7944.43|7944.43|0
1626334200000|2021-07-15 07:30:00|7955.91|7955.91|7951.19|7951.19|7955.91|7955.91|7935.63|7935.63|0
1626334500000|2021-07-15 07:35:00|7951.62|7951.62|7953.67|7953.67|7957.88|7957.88|7951.04|7951.04|0
1626334800000|2021-07-15 07:40:00|7965.64|7965.64|7954.65|7954.65|7965.64|7965.64|7950.51|7950.51|0
1626335100000|2021-07-15 07:45:00|7954|7954|7940.15|7940.15|7955.52|7955.52|7940.15|7940.15|0
1626335400000|2021-07-15 07:50:00|7940.44|7940.44|7924.35|7924.35|7940.64|7940.64|7924.35|7924.35|0
1626335700000|2021-07-15 07:55:00|7919.22|7919.22|7919.51|7919.51|7919.51|7919.51|7912.38|7912.38|0
1626336000000|2021-07-15 08:00:00|7919.94|7919.94|7934.34|7934.34|7935.28|7935.28|7919.94|7919.94|0
1626336300000|2021-07-15 08:05:00|7934.85|7934.85|7954.16|7954.16|7955.87|7955.87|7934.85|7934.85|0
1626336600000|2021-07-15 08:10:00|7954.33|7954.33|7957.27|7957.27|7964.11|7964.11|7954.33|7954.33|0
1626336900000|2021-07-15 08:15:00|7958.98|7958.98|7956.55|7956.55|7958.98|7958.98|7954.84|7954.84|0
1626337200000|2021-07-15 08:20:00|7957.13|7957.13|7958.03|7958.03|7958.03|7958.03|7957.13|7957.13|0
1626337500000|2021-07-15 08:25:00|7958.64|7958.64|7967.78|7967.78|7980.25|7980.25|7958.03|7958.03|0
1626337800000|2021-07-15 08:30:00|7967.44|7967.44|7961.37|7961.37|7967.44|7967.44|7958.89|7958.89|0
1626338100000|2021-07-15 08:35:00|7961.54|7961.54|7962.46|7962.46|7963.25|7963.25|7961.54|7961.54|0
1626338400000|2021-07-15 08:40:00|7964.17|7964.17|7963.52|7963.52|7964.17|7964.17|7963.23|7963.23|0
1626338700000|2021-07-15 08:45:00|7960.1|7960.1|7959.98|7959.98|7960.6|7960.6|7958.89|7958.89|0
1626339000000|2021-07-15 08:50:00|7956.56|7956.56|7951.43|7951.43|7956.56|7956.56|7948.01|7948.01|0
1626339300000|2021-07-15 08:55:00|7951.64|7951.64|7946.05|7946.05|7952.27|7952.27|7945.43|7945.43|0
1626339600000|2021-07-15 09:00:00|7945.19|7945.19|7955.17|7955.17|7956.02|7956.02|7945.19|7945.19|0
1626339900000|2021-07-15 09:05:00|7955.37|7955.37|7957.08|7957.08|7960.5|7960.5|7955.37|7955.37|0
1626340200000|2021-07-15 09:10:00|7956.74|7956.74|7963.32|7963.32|7963.54|7963.54|7955.03|7955.03|0
1626340500000|2021-07-15 09:15:00|7963.61|7963.61|7956.39|7956.39|7963.61|7963.61|7956.39|7956.39|0
1626340800000|2021-07-15 09:20:00|7955.96|7955.96|7956.46|7956.46|7959.38|7959.38|7955.96|7955.96|0
1626341100000|2021-07-15 09:25:00|7956.29|7956.29|7954.46|7954.46|7956.29|7956.29|7954.46|7954.46|0
1626341400000|2021-07-15 09:30:00|7954.29|7954.29|7947.3|7947.3|7954.87|7954.87|7947.3|7947.3|0
1626341700000|2021-07-15 09:35:00|7952.43|7952.43|7944.1|7944.1|7954.14|7954.14|7942.39|7942.39|0
1626342000000|2021-07-15 09:40:00|7943.88|7943.88|7946.7|7946.7|7946.7|7946.7|7939.87|7939.87|0
1626342300000|2021-07-15 09:45:00|7946.49|7946.49|7949.56|7949.56|7950.33|7950.33|7943.49|7943.49|0
1626342600000|2021-07-15 09:50:00|7947.85|7947.85|7941.22|7941.22|7947.85|7947.85|7941.01|7941.01|0
1626342900000|2021-07-15 09:55:00|7946.35|7946.35|7948.26|7948.26|7949.77|7949.77|7946.35|7946.35|0
1626343200000|2021-07-15 10:00:00|7948.48|7948.48|7943.7|7943.7|7950.4|7950.4|7941.99|7941.99|0
1626343500000|2021-07-15 10:05:00|7940.28|7940.28|7930.84|7930.84|7940.28|7940.28|7928.46|7928.46|0
1626343800000|2021-07-15 10:10:00|7929.13|7929.13|7911.4|7911.4|7929.13|7929.13|7909.69|7909.69|0
1626344100000|2021-07-15 10:15:00|7907.98|7907.98|7904.99|7904.99|7909.86|7909.86|7900.76|7900.76|0
1626344400000|2021-07-15 10:20:00|7905.28|7905.28|7906.25|7906.25|7909.67|7909.67|7902.2|7902.2|0
1626344700000|2021-07-15 10:25:00|7907.96|7907.96|7886.77|7886.77|7908.25|7908.25|7886.77|7886.77|0
1626345000000|2021-07-15 10:30:00|7885.06|7885.06|7875.19|7875.19|7886.03|7886.03|7875.19|7875.19|0
1626345300000|2021-07-15 10:35:00|7878.61|7878.61|7896.45|7896.45|7896.45|7896.45|7878.61|7878.61|0
1626345600000|2021-07-15 10:40:00|7894.74|7894.74|7898.68|7898.68|7898.68|7898.68|7891.32|7891.32|0
1626345900000|2021-07-15 10:45:00|7898.97|7898.97|7903.93|7903.93|7905.84|7905.84|7898.97|7898.97|0
1626346200000|2021-07-15 10:50:00|7904.14|7904.14|7899.22|7899.22|7904.14|7904.14|7899.22|7899.22|0
1626346500000|2021-07-15 10:55:00|7898.71|7898.71|7894.34|7894.34|7898.71|7898.71|7894.34|7894.34|0
1626346800000|2021-07-15 11:00:00|7890.92|7890.92|7887.21|7887.21|7890.92|7890.92|7885.5|7885.5|0
1626347100000|2021-07-15 11:05:00|7886.78|7886.78|7887.53|7887.53|7887.53|7887.53|7880.86|7880.86|0
1626347400000|2021-07-15 11:10:00|7886.95|7886.95|7888.07|7888.07|7888.07|7888.07|7886.95|7886.95|0
1626347700000|2021-07-15 11:15:00|7888.27|7888.27|7879.86|7879.86|7892.97|7892.97|7879.86|7879.86|0
1626348000000|2021-07-15 11:20:00|7879.65|7879.65|7872.2|7872.2|7883.11|7883.11|7872.2|7872.2|0
1626348300000|2021-07-15 11:25:00|7873.91|7873.91|7876.03|7876.03|7878.38|7878.38|7873.52|7873.52|0
1626348600000|2021-07-15 11:30:00|7876.32|7876.32|7887.47|7887.47|7887.47|7887.47|7875.04|7875.04|0
1626348900000|2021-07-15 11:35:00|7887.68|7887.68|7884.06|7884.06|7891.47|7891.47|7884.06|7884.06|0
1626349200000|2021-07-15 11:40:00|7880.64|7880.64|7887.93|7887.93|7887.93|7887.93|7880.64|7880.64|0
1626349500000|2021-07-15 11:45:00|7891.35|7891.35|7896.27|7896.27|7896.27|7896.27|7891.35|7891.35|0
1626349800000|2021-07-15 11:50:00|7896.47|7896.47|7898.35|7898.35|7905.02|7905.02|7896.47|7896.47|0
1626350100000|2021-07-15 11:55:00|7897.84|7897.84|7887.13|7887.13|7897.84|7897.84|7886.69|7886.69|0
1626350400000|2021-07-15 12:00:00|7883.71|7883.71|7883.4|7883.4|7887.13|7887.13|7883.4|7883.4|0
1626350700000|2021-07-15 12:05:00|7883.19|7883.19|7884.9|7884.9|7886.61|7886.61|7883.19|7883.19|0
1626351000000|2021-07-15 12:10:00|7888.32|7888.32|7891.64|7891.64|7893.35|7893.35|7888.03|7888.03|0
1626351300000|2021-07-15 12:15:00|7893.35|7893.35|7896.22|7896.22|7896.22|7896.22|7893.35|7893.35|0
1626351600000|2021-07-15 12:20:00|7897.93|7897.93|7901.57|7901.57|7901.57|7901.57|7897.93|7897.93|0
1626351900000|2021-07-15 12:25:00|7901.36|7901.36|7898.51|7898.51|7901.36|7901.36|7898.51|7898.51|0
1626352200000|2021-07-15 12:30:00|7898.72|7898.72|7905.11|7905.11|7905.11|7905.11|7894.1|7894.1|0
1626352500000|2021-07-15 12:35:00|7906.82|7906.82|7900.67|7900.67|7906.82|7906.82|7900.67|7900.67|0
1626352800000|2021-07-15 12:40:00|7904.09|7904.09|7910.27|7910.27|7910.71|7910.71|7904.09|7904.09|0
1626353100000|2021-07-15 12:45:00|7905.14|7905.14|7898.68|7898.68|7905.14|7905.14|7897.19|7897.19|0
1626353400000|2021-07-15 12:50:00|7898.27|7898.27|7893.64|7893.64|7898.27|7898.27|7891.93|7891.93|0
1626353700000|2021-07-15 12:55:00|7891.93|7891.93|7890.87|7890.87|7895.79|7895.79|7890.66|7890.66|0
1626354000000|2021-07-15 13:00:00|7894.29|7894.29|7896|7896|7896|7896|7892.58|7892.58|0
1626354300000|2021-07-15 13:05:00|7897.71|7897.71|7892.78|7892.78|7897.71|7897.71|7892.78|7892.78|0
1626354600000|2021-07-15 13:10:00|7892.99|7892.99|7898.31|7898.31|7898.31|7898.31|7892.69|7892.69|0
1626354900000|2021-07-15 13:15:00|7898.51|7898.51|7903.6|7903.6|7903.81|7903.81|7898.51|7898.51|0
1626355200000|2021-07-15 13:20:00|7903.38|7903.38|7880.95|7880.95|7903.38|7903.38|7880.95|7880.95|0
1626355500000|2021-07-15 13:25:00|7881.46|7881.46|7879.29|7879.29|7881.97|7881.97|7879.29|7879.29|0
1626355800000|2021-07-15 13:30:00|7879.72|7879.72|7898.62|7898.62|7912.47|7912.47|7879.72|7879.72|0
1626356100000|2021-07-15 13:35:00|7896.91|7896.91|7896.88|7896.88|7906.89|7906.89|7896.88|7896.88|0
1626356400000|2021-07-15 13:40:00|7891.75|7891.75|7881.1|7881.1|7892.86|7892.86|7881.1|7881.1|0
1626356700000|2021-07-15 13:45:00|7884.52|7884.52|7888.21|7888.21|7891.98|7891.98|7881.44|7881.44|0
1626357000000|2021-07-15 13:50:00|7890.21|7890.21|7882.79|7882.79|7890.85|7890.85|7880.57|7880.57|0
1626357300000|2021-07-15 13:55:00|7886.21|7886.21|7894.16|7894.16|7897.58|7897.58|7886.21|7886.21|0
1626357600000|2021-07-15 14:00:00|7893.99|7893.99|7902.85|7902.85|7902.85|7902.85|7892.29|7892.29|0
1626357900000|2021-07-15 14:05:00|7901.14|7901.14|7900.14|7900.14|7903.28|7903.28|7895.33|7895.33|0
1626358200000|2021-07-15 14:10:00|7901.85|7901.85|7907.64|7907.64|7909.35|7909.35|7896.33|7896.33|0
1626358500000|2021-07-15 14:15:00|7907.21|7907.21|7902.03|7902.03|7909.94|7909.94|7900.32|7900.32|0
1626358800000|2021-07-15 14:20:00|7903.74|7903.74|7903.43|7903.43|7910.27|7910.27|7899.8|7899.8|0
1626359100000|2021-07-15 14:25:00|7903.21|7903.21|7906.54|7906.54|7906.9|7906.9|7896.85|7896.85|0
1626359400000|2021-07-15 14:30:00|7904.83|7904.83|7911.72|7911.72|7913.72|7913.72|7903.12|7903.12|0
1626359700000|2021-07-15 14:35:00|7910.01|7910.01|7909.4|7909.4|7915.14|7915.14|7907.69|7907.69|0
1626360000000|2021-07-15 14:40:00|7911.11|7911.11|7905.44|7905.44|7916.24|7916.24|7903.57|7903.57|0
1626360300000|2021-07-15 14:45:00|7907.15|7907.15|7910.13|7910.13|7917.9|7917.9|7903.73|7903.73|0
1626360600000|2021-07-15 14:50:00|7908.42|7908.42|7907.26|7907.26|7914.1|7914.1|7905.33|7905.33|0
1626360900000|2021-07-15 14:55:00|7905.55|7905.55|7903.91|7903.91|7907.69|7907.69|7900.85|7900.85|0
1626361200000|2021-07-15 15:00:00|7902.2|7902.2|7885.62|7885.62|7905.33|7905.33|7885.62|7885.62|0
1626361500000|2021-07-15 15:05:00|7883.91|7883.91|7889.34|7889.34|7894.27|7894.27|7880.49|7880.49|0
1626361800000|2021-07-15 15:10:00|7887.63|7887.63|7895.77|7895.77|7895.77|7895.77|7884.21|7884.21|0
1626362100000|2021-07-15 15:15:00|7895.55|7895.55|7890.8|7890.8|7896.83|7896.83|7887.38|7887.38|0
1626362400000|2021-07-15 15:20:00|7890.59|7890.59|7897.38|7897.38|7900.13|7900.13|7888.56|7888.56|0
1626362700000|2021-07-15 15:25:00|7895.67|7895.67|7894.01|7894.01|7898.27|7898.27|7883.17|7883.17|0
1626419700000|2021-07-16 07:15:00|7930.18|7930.18|7933.65|7933.65|7936.17|7936.17|7924.2|7924.2|0
1626420000000|2021-07-16 07:20:00|7931.94|7931.94|7944.7|7944.7|7948.7|7948.7|7931.94|7931.94|0
1626420300000|2021-07-16 07:25:00|7939.57|7939.57|7943.01|7943.01|7943.01|7943.01|7938.72|7938.72|0
1626420600000|2021-07-16 07:30:00|7942.72|7942.72|7941.33|7941.33|7942.72|7942.72|7931.07|7931.07|0
1626420900000|2021-07-16 07:35:00|7944.75|7944.75|7956.02|7956.02|7956.72|7956.72|7944.75|7944.75|0
1626421200000|2021-07-16 07:40:00|7956.36|7956.36|7951.78|7951.78|7958.62|7958.62|7951.78|7951.78|0
1626421500000|2021-07-16 07:45:00|7952|7952|7943.1|7943.1|7952|7952|7940.79|7940.79|0
1626421800000|2021-07-16 07:50:00|7943.3|7943.3|7949.85|7949.85|7949.85|7949.85|7943.01|7943.01|0
1626422100000|2021-07-16 07:55:00|7946.43|7946.43|7948.53|7948.53|7955.11|7955.11|7946|7946|0
1626422400000|2021-07-16 08:00:00|7950.24|7950.24|7949.33|7949.33|7957.59|7957.59|7949.33|7949.33|0
1626422700000|2021-07-16 08:05:00|7951.04|7951.04|7943.92|7943.92|7951.04|7951.04|7942.65|7942.65|0
1626423000000|2021-07-16 08:10:00|7945.63|7945.63|7948.41|7948.41|7950.12|7950.12|7945.43|7945.43|0
1626423300000|2021-07-16 08:15:00|7947.6|7947.6|7949.31|7949.31|7952.73|7952.73|7947.19|7947.19|0
1626423600000|2021-07-16 08:20:00|7948.87|7948.87|7946.18|7946.18|7950.18|7950.18|7942.47|7942.47|0
1626423900000|2021-07-16 08:25:00|7947.89|7947.89|7937.46|7937.46|7947.89|7947.89|7937.46|7937.46|0
1626424200000|2021-07-16 08:30:00|7937.66|7937.66|7939.07|7939.07|7942.79|7942.79|7934.24|7934.24|0
1626424500000|2021-07-16 08:35:00|7945.91|7945.91|7937.84|7937.84|7945.91|7945.91|7937.84|7937.84|0
1626424800000|2021-07-16 08:40:00|7938.04|7938.04|7926.65|7926.65|7938.04|7938.04|7926.65|7926.65|0
1626425100000|2021-07-16 08:45:00|7923.24|7923.24|7930.41|7930.41|7930.41|7930.41|7923.11|7923.11|0
1626425400000|2021-07-16 08:50:00|7932.12|7932.12|7937.25|7937.25|7937.25|7937.25|7932.12|7932.12|0
1626425700000|2021-07-16 08:55:00|7938.96|7938.96|7935.48|7935.48|7938.96|7938.96|7934.98|7934.98|0
1626426000000|2021-07-16 09:00:00|7934.87|7934.87|7924.59|7924.59|7935.3|7935.3|7924.59|7924.59|0
1626426300000|2021-07-16 09:05:00|7928|7928|7941.9|7941.9|7945.66|7945.66|7928|7928|0
1626426600000|2021-07-16 09:10:00|7942.07|7942.07|7942.24|7942.24|7942.24|7942.24|7942.07|7942.07|0
1626426900000|2021-07-16 09:15:00|7954.21|7954.21|7930.53|7930.53|7954.21|7954.21|7928.82|7928.82|0
1626427200000|2021-07-16 09:20:00|7928.82|7928.82|7930.19|7930.19|7933.83|7933.83|7926.82|7926.82|0
1626427500000|2021-07-16 09:25:00|7931.9|7931.9|7918.66|7918.66|7931.9|7931.9|7918.66|7918.66|0
1626427800000|2021-07-16 09:30:00|7918.08|7918.08|7919.49|7919.49|7919.93|7919.93|7914.66|7914.66|0
1626428100000|2021-07-16 09:35:00|7921.2|7921.2|7925.33|7925.33|7925.33|7925.33|7918.07|7918.07|0
1626428400000|2021-07-16 09:40:00|7925.91|7925.91|7918.37|7918.37|7926.35|7926.35|7918.37|7918.37|0
1626428700000|2021-07-16 09:45:00|7921.78|7921.78|7918.45|7918.45|7922.21|7922.21|7914.94|7914.94|0
1626429000000|2021-07-16 09:50:00|7920.16|7920.16|7908.23|7908.23|7920.16|7920.16|7908.23|7908.23|0
1626429300000|2021-07-16 09:55:00|7908.4|7908.4|7911.24|7911.24|7911.53|7911.53|7902.98|7902.98|0
1626429600000|2021-07-16 10:00:00|7916.37|7916.37|7913.29|7913.29|7916.71|7916.71|7913.29|7913.29|0
1626429900000|2021-07-16 10:05:00|7913|7913|7909.44|7909.44|7918.13|7918.13|7909.44|7909.44|0
1626430200000|2021-07-16 10:10:00|7906.03|7906.03|7894.92|7894.92|7906.03|7906.03|7891.17|7891.17|0
1626430500000|2021-07-16 10:15:00|7895.14|7895.14|7891.76|7891.76|7898.5|7898.5|7886.85|7886.85|0
1626430800000|2021-07-16 10:20:00|7893.47|7893.47|7895.76|7895.76|7899.18|7899.18|7890.63|7890.63|0
1626431100000|2021-07-16 10:25:00|7897.47|7897.47|7902.74|7902.74|7906.16|7906.16|7892.34|7892.34|0
1626431400000|2021-07-16 10:30:00|7904.45|7904.45|7911.7|7911.7|7915.12|7915.12|7902.44|7902.44|0
1626431700000|2021-07-16 10:35:00|7911.41|7911.41|7896.51|7896.51|7911.41|7911.41|7896.51|7896.51|0
1626432000000|2021-07-16 10:40:00|7898.22|7898.22|7905.96|7905.96|7909.28|7909.28|7898.22|7898.22|0
1626432300000|2021-07-16 10:45:00|7907.67|7907.67|7902.74|7902.74|7907.67|7907.67|7902.54|7902.54|0
1626432600000|2021-07-16 10:50:00|7904.45|7904.45|7903.79|7903.79|7907.42|7907.42|7902.74|7902.74|0
1626432900000|2021-07-16 10:55:00|7903.58|7903.58|7907|7907|7907|7907|7901.87|7901.87|0
1626433200000|2021-07-16 11:00:00|7908.71|7908.71|7909.01|7909.01|7909.01|7909.01|7905.59|7905.59|0
1626433500000|2021-07-16 11:05:00|7905.59|7905.59|7907.01|7907.01|7909.01|7909.01|7902.6|7902.6|0
1626433800000|2021-07-16 11:10:00|7908.72|7908.72|7900.46|7900.46|7910.43|7910.43|7900.46|7900.46|0
1626434100000|2021-07-16 11:15:00|7900.17|7900.17|7912.33|7912.33|7912.33|7912.33|7900.17|7900.17|0
1626434400000|2021-07-16 11:20:00|7912.91|7912.91|7917.97|7917.97|7917.97|7917.97|7912.91|7912.91|0
1626434700000|2021-07-16 11:25:00|7914.55|7914.55|7909.25|7909.25|7914.55|7914.55|7909.25|7909.25|0
1626435000000|2021-07-16 11:30:00|7909.08|7909.08|7915.92|7915.92|7915.92|7915.92|7909.08|7909.08|0
1626435300000|2021-07-16 11:35:00|7917.63|7917.63|7907.37|7907.37|7917.63|7917.63|7907.08|7907.08|0
1626435600000|2021-07-16 11:40:00|7907.66|7907.66|7912.58|7912.58|7912.58|7912.58|7907.46|7907.46|0
1626435900000|2021-07-16 11:45:00|7909.17|7909.17|7909.17|7909.17|7909.17|7909.17|7907.46|7907.46|0
1626436200000|2021-07-16 11:50:00|7912.58|7912.58|7907.9|7907.9|7914.29|7914.29|7907.9|7907.9|0
1626436500000|2021-07-16 11:55:00|7907.46|7907.46|7901.43|7901.43|7907.9|7907.9|7901.06|7901.06|0
1626436800000|2021-07-16 12:00:00|7899.72|7899.72|7907.22|7907.22|7908.73|7908.73|7899.72|7899.72|0
1626437100000|2021-07-16 12:05:00|7907.51|7907.51|7905.51|7905.51|7907.51|7907.51|7902.09|7902.09|0
1626437400000|2021-07-16 12:10:00|7905.72|7905.72|7911.84|7911.84|7915.26|7915.26|7905.72|7905.72|0
1626437700000|2021-07-16 12:15:00|7908.42|7908.42|7912.04|7912.04|7912.04|7912.04|7906.91|7906.91|0
1626438000000|2021-07-16 12:20:00|7911.6|7911.6|7911.75|7911.75|7912.04|7912.04|7911.6|7911.6|0
1626438300000|2021-07-16 12:25:00|7911.34|7911.34|7913.24|7913.24|7913.24|7913.24|7909.2|7909.2|0
1626438600000|2021-07-16 12:30:00|7913.53|7913.53|7907.36|7907.36|7913.82|7913.82|7902.11|7902.11|0
1626438900000|2021-07-16 12:35:00|7903.94|7903.94|7912.49|7912.49|7914.49|7914.49|7903.94|7903.94|0
1626439200000|2021-07-16 12:40:00|7912.92|7912.92|7916.77|7916.77|7918.89|7918.89|7908.92|7908.92|0
1626439500000|2021-07-16 12:45:00|7916.6|7916.6|7913.91|7913.91|7916.6|7916.6|7912.78|7912.78|0
1626439800000|2021-07-16 12:50:00|7915.62|7915.62|7920.53|7920.53|7920.53|7920.53|7913.62|7913.62|0
1626440100000|2021-07-16 12:55:00|7920.82|7920.82|7917.91|7917.91|7924.46|7924.46|7917.76|7917.76|0
1626440400000|2021-07-16 13:00:00|7917.7|7917.7|7913.35|7913.35|7917.7|7917.7|7913.35|7913.35|0
1626440700000|2021-07-16 13:05:00|7913.06|7913.06|7911.13|7911.13|7913.06|7913.06|7911.13|7911.13|0
1626441000000|2021-07-16 13:10:00|7909.42|7909.42|7914.84|7914.84|7914.84|7914.84|7909.42|7909.42|0
1626441300000|2021-07-16 13:15:00|7915.27|7915.27|7921.47|7921.47|7924.89|7924.89|7915.27|7915.27|0
1626441600000|2021-07-16 13:20:00|7921.26|7921.26|7911.68|7911.68|7922.09|7922.09|7911.68|7911.68|0
1626441900000|2021-07-16 13:25:00|7913.39|7913.39|7914.94|7914.94|7920.22|7920.22|7913.39|7913.39|0
1626442200000|2021-07-16 13:30:00|7918.36|7918.36|7906.39|7906.39|7920.49|7920.49|7906.39|7906.39|0
1626442500000|2021-07-16 13:35:00|7908.1|7908.1|7908.75|7908.75|7912.17|7912.17|7903.62|7903.62|0
1626442800000|2021-07-16 13:40:00|7910.46|7910.46|7904.03|7904.03|7911.97|7911.97|7901.41|7901.41|0
1626443100000|2021-07-16 13:45:00|7904.47|7904.47|7899.48|7899.48|7906.14|7906.14|7894.35|7894.35|0
1626443400000|2021-07-16 13:50:00|7896.06|7896.06|7877.39|7877.39|7897.77|7897.77|7876.19|7876.19|0
1626443700000|2021-07-16 13:55:00|7880.81|7880.81|7887.44|7887.44|7887.44|7887.44|7866.92|7866.92|0
1626444000000|2021-07-16 14:00:00|7889.15|7889.15|7888.01|7888.01|7891.43|7891.43|7886.3|7886.3|0
1626444300000|2021-07-16 14:05:00|7889.72|7889.72|7881.18|7881.18|7891.65|7891.65|7879.68|7879.68|0
1626444600000|2021-07-16 14:10:00|7879.47|7879.47|7871.98|7871.98|7879.47|7879.47|7870.27|7870.27|0
1626444900000|2021-07-16 14:15:00|7870.27|7870.27|7874.58|7874.58|7874.58|7874.58|7860.47|7860.47|0
1626445200000|2021-07-16 14:20:00|7872.87|7872.87|7862.61|7862.61|7872.87|7872.87|7862.61|7862.61|0
1626445500000|2021-07-16 14:25:00|7863.04|7863.04|7868.29|7868.29|7871.92|7871.92|7855.33|7855.33|0
1626445800000|2021-07-16 14:30:00|7866.58|7866.58|7880.47|7880.47|7882.18|7882.18|7866.58|7866.58|0
1626446100000|2021-07-16 14:35:00|7878.76|7878.76|7874.89|7874.89|7878.76|7878.76|7864.41|7864.41|0
1626446400000|2021-07-16 14:40:00|7875.1|7875.1|7869.76|7869.76|7875.1|7875.1|7864.63|7864.63|0
1626446700000|2021-07-16 14:45:00|7868.05|7868.05|7869.32|7869.32|7878.47|7878.47|7868.05|7868.05|0
1626447000000|2021-07-16 14:50:00|7869.11|7869.11|7882.99|7882.99|7882.99|7882.99|7867.4|7867.4|0
1626447300000|2021-07-16 14:55:00|7883.43|7883.43|7892.27|7892.27|7892.27|7892.27|7879.37|7879.37|0
1626447600000|2021-07-16 15:00:00|7892.56|7892.56|7880.27|7880.27|7894.68|7894.68|7880.27|7880.27|0
1626447900000|2021-07-16 15:05:00|7881.98|7881.98|7892.03|7892.03|7895.76|7895.76|7881.98|7881.98|0
1626448200000|2021-07-16 15:10:00|7888.61|7888.61|7892.26|7892.26|7895.45|7895.45|7888.44|7888.44|0
1626448500000|2021-07-16 15:15:00|7892.04|7892.04|7896.13|7896.13|7896.75|7896.75|7889.62|7889.62|0
1626448800000|2021-07-16 15:20:00|7896.57|7896.57|7899.57|7899.57|7901.57|7901.57|7894.86|7894.86|0
1626449100000|2021-07-16 15:25:00|7901.28|7901.28|7914.54|7914.54|7917.03|7917.03|7901.28|7901.28|0
1626678900000|2021-07-19 07:15:00|7803.89|7803.89|7809.11|7809.11|7824.87|7824.87|7795.86|7795.86|0
1626679200000|2021-07-19 07:20:00|7807.4|7807.4|7801.29|7801.29|7820.86|7820.86|7791.36|7791.36|0
1626679500000|2021-07-19 07:25:00|7797.87|7797.87|7805.03|7805.03|7805.03|7805.03|7786.42|7786.42|0
1626679800000|2021-07-19 07:30:00|7805.46|7805.46|7799.02|7799.02|7813.87|7813.87|7796.04|7796.04|0
1626680100000|2021-07-19 07:35:00|7793.89|7793.89|7778.52|7778.52|7795.6|7795.6|7778.52|7778.52|0
1626680400000|2021-07-19 07:40:00|7773.39|7773.39|7788.17|7788.17|7788.17|7788.17|7773.22|7773.22|0
1626680700000|2021-07-19 07:45:00|7787.95|7787.95|7784.95|7784.95|7787.95|7787.95|7778.12|7778.12|0
1626681000000|2021-07-19 07:50:00|7784.66|7784.66|7777.32|7777.32|7788.66|7788.66|7774.98|7774.98|0
1626681300000|2021-07-19 07:55:00|7777.61|7777.61|7766.75|7766.75|7780.36|7780.36|7766.75|7766.75|0
1626681600000|2021-07-19 08:00:00|7771.88|7771.88|7787.99|7787.99|7789.7|7789.7|7771.88|7771.88|0
1626681900000|2021-07-19 08:05:00|7787.82|7787.82|7781.49|7781.49|7792.95|7792.95|7781.49|7781.49|0
1626682200000|2021-07-19 08:10:00|7781.2|7781.2|7804.84|7804.84|7804.84|7804.84|7781.03|7781.03|0
1626682500000|2021-07-19 08:15:00|7805.01|7805.01|7798.27|7798.27|7805.01|7805.01|7797.01|7797.01|0
1626682800000|2021-07-19 08:20:00|7797.84|7797.84|7801.82|7801.82|7806.95|7806.95|7796.98|7796.98|0
1626683100000|2021-07-19 08:25:00|7801.65|7801.65|7791.66|7791.66|7803.36|7803.36|7787.97|7787.97|0
1626683400000|2021-07-19 08:30:00|7788.24|7788.24|7779.93|7779.93|7788.24|7788.24|7779.93|7779.93|0
1626683700000|2021-07-19 08:35:00|7779.35|7779.35|7761.41|7761.41|7779.35|7779.35|7760.33|7760.33|0
1626684000000|2021-07-19 08:40:00|7761.62|7761.62|7762.18|7762.18|7767.09|7767.09|7757.09|7757.09|0
1626684300000|2021-07-19 08:45:00|7762.39|7762.39|7753.53|7753.53|7762.39|7762.39|7749.55|7749.55|0
1626684600000|2021-07-19 08:50:00|7751.82|7751.82|7751.96|7751.96|7757.37|7757.37|7749.67|7749.67|0
1626684900000|2021-07-19 08:55:00|7741.7|7741.7|7747.24|7747.24|7748.19|7748.19|7738.75|7738.75|0
1626685200000|2021-07-19 09:00:00|7746.95|7746.95|7747.14|7747.14|7747.39|7747.39|7742.99|7742.99|0
1626685500000|2021-07-19 09:05:00|7750.55|7750.55|7746.02|7746.02|7752.84|7752.84|7743.87|7743.87|0
1626685800000|2021-07-19 09:10:00|7742.6|7742.6|7739.18|7739.18|7742.6|7742.6|7734.05|7734.05|0
1626686100000|2021-07-19 09:15:00|7738.75|7738.75|7741.24|7741.24|7741.25|7741.25|7735.54|7735.54|0
1626686400000|2021-07-19 09:20:00|7741.03|7741.03|7736.54|7736.54|7744.66|7744.66|7728.33|7728.33|0
1626686700000|2021-07-19 09:25:00|7737.12|7737.12|7746.44|7746.44|7746.95|7746.95|7737.12|7737.12|0
1626687000000|2021-07-19 09:30:00|7746|7746|7744.52|7744.52|7746.44|7746.44|7740.26|7740.26|0
1626687300000|2021-07-19 09:35:00|7746.23|7746.23|7740.79|7740.79|7747.63|7747.63|7740.79|7740.79|0
1626687600000|2021-07-19 09:40:00|7740.35|7740.35|7744.44|7744.44|7746.37|7746.37|7740.35|7740.35|0
1626687900000|2021-07-19 09:45:00|7741.02|7741.02|7730.68|7730.68|7742.73|7742.73|7730.68|7730.68|0
1626688200000|2021-07-19 09:50:00|7734.1|7734.1|7728.81|7728.81|7735.81|7735.81|7728.81|7728.81|0
1626688500000|2021-07-19 09:55:00|7727.1|7727.1|7726|7726|7735.81|7735.81|7722.14|7722.14|0
1626688800000|2021-07-19 10:00:00|7726.21|7726.21|7717.13|7717.13|7728.31|7728.31|7717.13|7717.13|0
1626689100000|2021-07-19 10:05:00|7715.42|7715.42|7714.96|7714.96|7719.03|7719.03|7714.96|7714.96|0
1626689400000|2021-07-19 10:10:00|7713.25|7713.25|7718.38|7718.38|7718.38|7718.38|7713.25|7713.25|0
1626689700000|2021-07-19 10:15:00|7716.67|7716.67|7718.57|7718.57|7718.57|7718.57|7707.73|7707.73|0
1626690000000|2021-07-19 10:20:00|7721.99|7721.99|7724.86|7724.86|7727.78|7727.78|7720.94|7720.94|0
1626690300000|2021-07-19 10:25:00|7728.28|7728.28|7722.71|7722.71|7728.28|7728.28|7718.03|7718.03|0
1626690600000|2021-07-19 10:30:00|7721|7721|7725.56|7725.56|7725.56|7725.56|7721|7721|0
1626690900000|2021-07-19 10:35:00|7723.85|7723.85|7709.44|7709.44|7727.27|7727.27|7709.44|7709.44|0
1626691200000|2021-07-19 10:40:00|7712.86|7712.86|7712.86|7712.86|7718.87|7718.87|7711.15|7711.15|0
1626691500000|2021-07-19 10:45:00|7713.3|7713.3|7717.48|7717.48|7721.92|7721.92|7711.38|7711.38|0
1626691800000|2021-07-19 10:50:00|7717.92|7717.92|7720.06|7720.06|7720.06|7720.06|7712.79|7712.79|0
1626692100000|2021-07-19 10:55:00|7721.77|7721.77|7720.5|7720.5|7723.92|7723.92|7720.5|7720.5|0
1626692400000|2021-07-19 11:00:00|7723.92|7723.92|7716.28|7716.28|7727.48|7727.48|7716.28|7716.28|0
1626692700000|2021-07-19 11:05:00|7717.99|7717.99|7719.7|7719.7|7719.7|7719.7|7712.86|7712.86|0
1626693000000|2021-07-19 11:10:00|7717.99|7717.99|7717.55|7717.55|7719.26|7719.26|7712.42|7712.42|0
1626693300000|2021-07-19 11:15:00|7720.97|7720.97|7714.13|7714.13|7722.68|7722.68|7712.42|7712.42|0
1626693600000|2021-07-19 11:20:00|7712.42|7712.42|7712.42|7712.42|7715.84|7715.84|7710.71|7710.71|0
1626693900000|2021-07-19 11:25:00|7712.13|7712.13|7706.71|7706.71|7712.13|7712.13|7703.29|7703.29|0
1626694200000|2021-07-19 11:30:00|7706.27|7706.27|7701.92|7701.92|7706.27|7706.27|7696.58|7696.58|0
1626694500000|2021-07-19 11:35:00|7705.34|7705.34|7698.4|7698.4|7705.56|7705.56|7696.28|7696.28|0
1626694800000|2021-07-19 11:40:00|7696.69|7696.69|7692.93|7692.93|7696.69|7696.69|7689.51|7689.51|0
1626695100000|2021-07-19 11:45:00|7694.64|7694.64|7691.39|7691.39|7694.81|7694.81|7684.35|7684.35|0
1626695400000|2021-07-19 11:50:00|7690.96|7690.96|7692.29|7692.29|7692.29|7692.29|7682.41|7682.41|0
1626695700000|2021-07-19 11:55:00|7692.5|7692.5|7700.74|7700.74|7702.45|7702.45|7692.5|7692.5|0
1626696000000|2021-07-19 12:00:00|7700.91|7700.91|7693.39|7693.39|7703.1|7703.1|7693.39|7693.39|0
1626696300000|2021-07-19 12:05:00|7692.96|7692.96|7684.21|7684.21|7695.48|7695.48|7684.21|7684.21|0
1626696600000|2021-07-19 12:10:00|7683.19|7683.19|7682.82|7682.82|7683.46|7683.46|7681.75|7681.75|0
1626696900000|2021-07-19 12:15:00|7675.98|7675.98|7678.8|7678.8|7678.8|7678.8|7670.19|7670.19|0
1626697200000|2021-07-19 12:20:00|7678.63|7678.63|7662.78|7662.78|7678.63|7678.63|7657.65|7657.65|0
1626697500000|2021-07-19 12:25:00|7661.07|7661.07|7659.79|7659.79|7664.7|7664.7|7655.86|7655.86|0
1626697800000|2021-07-19 12:30:00|7660.08|7660.08|7663.06|7663.06|7665.21|7665.21|7659.64|7659.64|0
1626698100000|2021-07-19 12:35:00|7664.77|7664.77|7657.64|7657.64|7664.77|7664.77|7657.64|7657.64|0
1626698400000|2021-07-19 12:40:00|7659.35|7659.35|7662.34|7662.34|7662.77|7662.77|7659.35|7659.35|0
1626698700000|2021-07-19 12:45:00|7653.8|7653.8|7663.38|7663.38|7663.38|7663.38|7653.8|7653.8|0
1626699000000|2021-07-19 12:50:00|7663.89|7663.89|7685.16|7685.16|7685.16|7685.16|7663.89|7663.89|0
1626699300000|2021-07-19 12:55:00|7684.99|7684.99|7676.03|7676.03|7684.99|7684.99|7676.03|7676.03|0
1626699600000|2021-07-19 13:00:00|7675.6|7675.6|7663.72|7663.72|7675.6|7675.6|7659.62|7659.62|0
1626699900000|2021-07-19 13:05:00|7660.3|7660.3|7670.72|7670.72|7670.72|7670.72|7659.72|7659.72|0
1626700200000|2021-07-19 13:10:00|7667.3|7667.3|7662.99|7662.99|7668.84|7668.84|7662.99|7662.99|0
1626700500000|2021-07-19 13:15:00|7662.77|7662.77|7665.51|7665.51|7665.51|7665.51|7658.84|7658.84|0
1626700800000|2021-07-19 13:20:00|7665.73|7665.73|7674.28|7674.28|7674.28|7674.28|7665.73|7665.73|0
1626701100000|2021-07-19 13:25:00|7672.57|7672.57|7673.85|7673.85|7676.77|7676.77|7672.57|7672.57|0
1626701400000|2021-07-19 13:30:00|7670.43|7670.43|7662.42|7662.42|7681.44|7681.44|7655.58|7655.58|0
1626701700000|2021-07-19 13:35:00|7660.71|7660.71|7663.09|7663.09|7668.22|7668.22|7652.4|7652.4|0
1626702000000|2021-07-19 13:40:00|7662.58|7662.58|7659.08|7659.08|7662.58|7662.58|7646.75|7646.75|0
1626702300000|2021-07-19 13:45:00|7667.63|7667.63|7645.4|7645.4|7667.63|7667.63|7645.4|7645.4|0
1626702600000|2021-07-19 13:50:00|7645.18|7645.18|7629.47|7629.47|7646.25|7646.25|7626.27|7626.27|0
1626702900000|2021-07-19 13:55:00|7627.76|7627.76|7628.82|7628.82|7635.87|7635.87|7623.74|7623.74|0
1626703200000|2021-07-19 14:00:00|7628.31|7628.31|7613.58|7613.58|7628.31|7628.31|7610.16|7610.16|0
1626703500000|2021-07-19 14:05:00|7615.29|7615.29|7613.46|7613.46|7620.29|7620.29|7608.45|7608.45|0
1626703800000|2021-07-19 14:10:00|7608.33|7608.33|7600.47|7600.47|7614.54|7614.54|7600.47|7600.47|0
1626704100000|2021-07-19 14:15:00|7603.89|7603.89|7609.52|7609.52|7614.87|7614.87|7601.74|7601.74|0
1626704400000|2021-07-19 14:20:00|7599.26|7599.26|7617.53|7617.53|7618.98|7618.98|7599.26|7599.26|0
1626704700000|2021-07-19 14:25:00|7612.4|7612.4|7605.39|7605.39|7614.48|7614.48|7600.41|7600.41|0
1626705000000|2021-07-19 14:30:00|7603.68|7603.68|7607.12|7607.12|7607.56|7607.56|7595.15|7595.15|0
1626705300000|2021-07-19 14:35:00|7605.41|7605.41|7612.87|7612.87|7614.58|7614.58|7596.06|7596.06|0
1626705600000|2021-07-19 14:40:00|7611.16|7611.16|7633.35|7633.35|7635.06|7635.06|7606.03|7606.03|0
1626705900000|2021-07-19 14:45:00|7633.52|7633.52|7643.89|7643.89|7649.2|7649.2|7633.52|7633.52|0
1626706200000|2021-07-19 14:50:00|7643.6|7643.6|7624.44|7624.44|7646.67|7646.67|7623.69|7623.69|0
1626706500000|2021-07-19 14:55:00|7617.6|7617.6|7616.73|7616.73|7620.71|7620.71|7610.45|7610.45|0
1626706800000|2021-07-19 15:00:00|7618.44|7618.44|7620.87|7620.87|7625.8|7625.8|7607.66|7607.66|0
1626707100000|2021-07-19 15:05:00|7626|7626|7630.38|7630.38|7630.38|7630.38|7615.16|7615.16|0
1626707400000|2021-07-19 15:10:00|7630.55|7630.55|7630.29|7630.29|7630.55|7630.55|7614.68|7614.68|0
1626707700000|2021-07-19 15:15:00|7630.5|7630.5|7631.27|7631.27|7641.43|7641.43|7630.29|7630.29|0
1626708000000|2021-07-19 15:20:00|7631.48|7631.48|7625.3|7625.3|7634.69|7634.69|7619.95|7619.95|0
1626708300000|2021-07-19 15:25:00|7623.59|7623.59|7622.44|7622.44|7625.02|7625.02|7608.16|7608.16|0
1626765300000|2021-07-20 07:15:00|7734.57|7734.57|7736.43|7736.43|7736.43|7736.43|7729.1|7729.1|0
1626765600000|2021-07-20 07:20:00|7733.01|7733.01|7733.88|7733.88|7753.82|7753.82|7724.46|7724.46|0
1626765900000|2021-07-20 07:25:00|7733.66|7733.66|7743.64|7743.64|7743.64|7743.64|7729.11|7729.11|0
1626766200000|2021-07-20 07:30:00|7744.07|7744.07|7744.21|7744.21|7751.05|7751.05|7740.21|7740.21|0
1626766500000|2021-07-20 07:35:00|7743.63|7743.63|7742.21|7742.21|7745.63|7745.63|7741.92|7741.92|0
1626766800000|2021-07-20 07:40:00|7743.92|7743.92|7748.62|7748.62|7753.75|7753.75|7736.65|7736.65|0
1626767100000|2021-07-20 07:45:00|7750.33|7750.33|7750.71|7750.71|7763.14|7763.14|7750.33|7750.33|0
1626767400000|2021-07-20 07:50:00|7752.42|7752.42|7758.6|7758.6|7766.02|7766.02|7752.05|7752.05|0
1626767700000|2021-07-20 07:55:00|7751.76|7751.76|7747.8|7747.8|7753.47|7753.47|7747.8|7747.8|0
1626768000000|2021-07-20 08:00:00|7748.09|7748.09|7760.56|7760.56|7760.56|7760.56|7748.09|7748.09|0
1626768300000|2021-07-20 08:05:00|7763.98|7763.98|7764.83|7764.83|7769.45|7769.45|7762.61|7762.61|0
1626768600000|2021-07-20 08:10:00|7765.04|7765.04|7766.49|7766.49|7776.96|7776.96|7757.99|7757.99|0
1626768900000|2021-07-20 08:15:00|7767.07|7767.07|7772.49|7772.49|7775.91|7775.91|7767.07|7767.07|0
1626769200000|2021-07-20 08:20:00|7767.36|7767.36|7756.14|7756.14|7767.36|7767.36|7756.14|7756.14|0
1626769500000|2021-07-20 08:25:00|7752.72|7752.72|7765.19|7765.19|7765.19|7765.19|7752.72|7752.72|0
1626769800000|2021-07-20 08:30:00|7766.9|7766.9|7758.28|7758.28|7766.9|7766.9|7758.28|7758.28|0
1626770100000|2021-07-20 08:35:00|7758.69|7758.69|7758.98|7758.98|7762.4|7762.4|7753.56|7753.56|0
1626770400000|2021-07-20 08:40:00|7762.4|7762.4|7761.94|7761.94|7766.19|7766.19|7760.23|7760.23|0
1626770700000|2021-07-20 08:45:00|7761.5|7761.5|7752.92|7752.92|7761.5|7761.5|7748.13|7748.13|0
1626771000000|2021-07-20 08:50:00|7749.5|7749.5|7742.95|7742.95|7749.5|7749.5|7736.12|7736.12|0
1626771300000|2021-07-20 08:55:00|7744.66|7744.66|7744.83|7744.83|7746.37|7746.37|7744.66|7744.66|0
1626771600000|2021-07-20 09:00:00|7744.54|7744.54|7741.46|7741.46|7752.01|7752.01|7741.46|7741.46|0
1626771900000|2021-07-20 09:05:00|7736.33|7736.33|7739.15|7739.15|7742.14|7742.14|7735.3|7735.3|0
1626772200000|2021-07-20 09:10:00|7737.44|7737.44|7740.45|7740.45|7742.16|7742.16|7735.73|7735.73|0
1626772500000|2021-07-20 09:15:00|7740.62|7740.62|7745.02|7745.02|7745.02|7745.02|7737.2|7737.2|0
1626772800000|2021-07-20 09:20:00|7743.31|7743.31|7741.65|7741.65|7750.37|7750.37|7741.65|7741.65|0
1626773100000|2021-07-20 09:25:00|7741.36|7741.36|7745.29|7745.29|7745.29|7745.29|7738.11|7738.11|0
1626773400000|2021-07-20 09:30:00|7745.62|7745.62|7739.7|7739.7|7746.37|7746.37|7734.4|7734.4|0
1626773700000|2021-07-20 09:35:00|7737.99|7737.99|7721.43|7721.43|7737.99|7737.99|7721.43|7721.43|0
1626774000000|2021-07-20 09:40:00|7721.59|7721.59|7722.32|7722.32|7728.12|7728.12|7720.78|7720.78|0
1626774300000|2021-07-20 09:45:00|7724.03|7724.03|7698.23|7698.23|7724.03|7724.03|7694.81|7694.81|0
1626774600000|2021-07-20 09:50:00|7698.02|7698.02|7691.35|7691.35|7700.66|7700.66|7686.44|7686.44|0
1626774900000|2021-07-20 09:55:00|7693.06|7693.06|7700.28|7700.28|7702.57|7702.57|7687.91|7687.91|0
1626775200000|2021-07-20 10:00:00|7696.86|7696.86|7691.32|7691.32|7697.08|7697.08|7691.32|7691.32|0
1626775500000|2021-07-20 10:05:00|7690.81|7690.81|7700.22|7700.22|7700.22|7700.22|7690.23|7690.23|0
1626775800000|2021-07-20 10:10:00|7701.93|7701.93|7718.41|7718.41|7718.41|7718.41|7701.93|7701.93|0
1626776100000|2021-07-20 10:15:00|7719.35|7719.35|7727.28|7727.28|7727.28|7727.28|7717.64|7717.64|0
1626776400000|2021-07-20 10:20:00|7725.57|7725.57|7723.1|7723.1|7728.99|7728.99|7723.1|7723.1|0
1626776700000|2021-07-20 10:25:00|7721.39|7721.39|7727.25|7727.25|7727.25|7727.25|7713.85|7713.85|0
1626777000000|2021-07-20 10:30:00|7727.66|7727.66|7735.79|7735.79|7735.79|7735.79|7722.53|7722.53|0
1626777300000|2021-07-20 10:35:00|7734.08|7734.08|7735.46|7735.46|7735.46|7735.46|7731.53|7731.53|0
1626777600000|2021-07-20 10:40:00|7733.75|7733.75|7723.8|7723.8|7733.75|7733.75|7723.8|7723.8|0
1626777900000|2021-07-20 10:45:00|7725.51|7725.51|7710.09|7710.09|7725.51|7725.51|7710.09|7710.09|0
1626778200000|2021-07-20 10:50:00|7708.38|7708.38|7706.47|7706.47|7710.09|7710.09|7704.76|7704.76|0
1626778500000|2021-07-20 10:55:00|7708.18|7708.18|7712.97|7712.97|7714.68|7714.68|7708.18|7708.18|0
1626778800000|2021-07-20 11:00:00|7713.4|7713.4|7703.89|7703.89|7713.4|7713.4|7700.47|7700.47|0
1626779100000|2021-07-20 11:05:00|7703.6|7703.6|7702.67|7702.67|7706.68|7706.68|7699.33|7699.33|0
1626779400000|2021-07-20 11:10:00|7700.96|7700.96|7697.97|7697.97|7700.96|7700.96|7696.26|7696.26|0
1626779700000|2021-07-20 11:15:00|7704.81|7704.81|7715.36|7715.36|7718.27|7718.27|7704.81|7704.81|0
1626780000000|2021-07-20 11:20:00|7715.65|7715.65|7724.35|7724.35|7724.52|7724.52|7712.23|7712.23|0
1626780300000|2021-07-20 11:25:00|7724.06|7724.06|7724.34|7724.34|7724.34|7724.34|7716.94|7716.94|0
1626780600000|2021-07-20 11:30:00|7723.83|7723.83|7734.26|7734.26|7734.26|7734.26|7723.83|7723.83|0
1626780900000|2021-07-20 11:35:00|7735.97|7735.97|7738.95|7738.95|7740.66|7740.66|7733.53|7733.53|0
1626781200000|2021-07-20 11:40:00|7738.52|7738.52|7743.65|7743.65|7747.07|7747.07|7738.52|7738.52|0
1626781500000|2021-07-20 11:45:00|7741.94|7741.94|7741.88|7741.88|7742.11|7742.11|7736.31|7736.31|0
1626781800000|2021-07-20 11:50:00|7741.59|7741.59|7748.09|7748.09|7751.51|7751.51|7739.71|7739.71|0
1626782100000|2021-07-20 11:55:00|7749.8|7749.8|7755.41|7755.41|7756.92|7756.92|7749.8|7749.8|0
1626782400000|2021-07-20 12:00:00|7755.61|7755.61|7751.06|7751.06|7760.12|7760.12|7751.06|7751.06|0
1626782700000|2021-07-20 12:05:00|7750.89|7750.89|7746.59|7746.59|7751.11|7751.11|7746.59|7746.59|0
1626783000000|2021-07-20 12:10:00|7748.3|7748.3|7740.59|7740.59|7748.3|7748.3|7740.59|7740.59|0
1626783300000|2021-07-20 12:15:00|7742.3|7742.3|7737.45|7737.45|7744.01|7744.01|7737.45|7737.45|0
1626783600000|2021-07-20 12:20:00|7739.16|7739.16|7748.33|7748.33|7752.26|7752.26|7739.16|7739.16|0
1626783900000|2021-07-20 12:25:00|7751.75|7751.75|7738.74|7738.74|7751.75|7751.75|7738.74|7738.74|0
1626784200000|2021-07-20 12:30:00|7737.03|7737.03|7733.43|7733.43|7737.03|7737.03|7730.19|7730.19|0
1626784500000|2021-07-20 12:35:00|7724.88|7724.88|7722.26|7722.26|7725.68|7725.68|7720.35|7720.35|0
1626784800000|2021-07-20 12:40:00|7723.97|7723.97|7726.4|7726.4|7726.4|7726.4|7722.26|7722.26|0
1626785100000|2021-07-20 12:45:00|7724.69|7724.69|7726.3|7726.3|7728.23|7728.23|7724.52|7724.52|0
1626785400000|2021-07-20 12:50:00|7717.76|7717.76|7711.33|7711.33|7718.17|7718.17|7709.04|7709.04|0
1626785700000|2021-07-20 12:55:00|7709.62|7709.62|7705.17|7705.17|7709.67|7709.67|7704.54|7704.54|0
1626786000000|2021-07-20 13:00:00|7704.66|7704.66|7713.04|7713.04|7713.21|7713.21|7704.66|7704.66|0
1626786300000|2021-07-20 13:05:00|7711.33|7711.33|7712.44|7712.44|7713.77|7713.77|7708.13|7708.13|0
1626786600000|2021-07-20 13:10:00|7714.15|7714.15|7706.03|7706.03|7714.15|7714.15|7704.32|7704.32|0
1626786900000|2021-07-20 13:15:00|7705.68|7705.68|7698.37|7698.37|7707.67|7707.67|7698.37|7698.37|0
1626787200000|2021-07-20 13:20:00|7696.66|7696.66|7690.08|7690.08|7700.32|7700.32|7684.37|7684.37|0
1626787500000|2021-07-20 13:25:00|7689.79|7689.79|7671.84|7671.84|7689.79|7689.79|7671.84|7671.84|0
1626787800000|2021-07-20 13:30:00|7671.62|7671.62|7665.18|7665.18|7676.75|7676.75|7658.2|7658.2|0
1626788100000|2021-07-20 13:35:00|7666.89|7666.89|7659.87|7659.87|7672.61|7672.61|7658.16|7658.16|0
1626788400000|2021-07-20 13:40:00|7659.58|7659.58|7677.75|7677.75|7682.59|7682.59|7652.74|7652.74|0
1626788700000|2021-07-20 13:45:00|7677.46|7677.46|7701.99|7701.99|7701.99|7701.99|7674.55|7674.55|0
1626789000000|2021-07-20 13:50:00|7705.41|7705.41|7712.7|7712.7|7714.41|7714.41|7698.68|7698.68|0
1626789300000|2021-07-20 13:55:00|7712.91|7712.91|7722.12|7722.12|7722.12|7722.12|7709.49|7709.49|0
1626789600000|2021-07-20 14:00:00|7723.83|7723.83|7729.36|7729.36|7732.99|7732.99|7723.16|7723.16|0
1626789900000|2021-07-20 14:05:00|7731.07|7731.07|7732.55|7732.55|7739.68|7739.68|7722.94|7722.94|0
1626790200000|2021-07-20 14:10:00|7732.84|7732.84|7734.12|7734.12|7737.54|7737.54|7726.69|7726.69|0
1626790500000|2021-07-20 14:15:00|7739.25|7739.25|7744.56|7744.56|7744.89|7744.89|7735.91|7735.91|0
1626790800000|2021-07-20 14:20:00|7749.69|7749.69|7758.99|7758.99|7759.28|7759.28|7748.46|7748.46|0
1626791100000|2021-07-20 14:25:00|7760.7|7760.7|7762.68|7762.68|7766.54|7766.54|7757.55|7757.55|0
1626791400000|2021-07-20 14:30:00|7762.85|7762.85|7751.87|7751.87|7768.27|7768.27|7751.58|7751.58|0
1626791700000|2021-07-20 14:35:00|7757|7757|7750.74|7750.74|7757|7757|7744.53|7744.53|0
1626792000000|2021-07-20 14:40:00|7750.96|7750.96|7753.39|7753.39|7755.03|7755.03|7748.19|7748.19|0
1626792300000|2021-07-20 14:45:00|7751.68|7751.68|7768.8|7768.8|7768.8|7768.8|7751.68|7751.68|0
1626792600000|2021-07-20 14:50:00|7770.51|7770.51|7766.46|7766.46|7773.37|7773.37|7762.15|7762.15|0
1626792900000|2021-07-20 14:55:00|7768.51|7768.51|7772.81|7772.81|7775.3|7775.3|7761.54|7761.54|0
1626793200000|2021-07-20 15:00:00|7772.47|7772.47|7773.78|7773.78|7775.72|7775.72|7767.18|7767.18|0
1626793500000|2021-07-20 15:05:00|7774.11|7774.11|7769.66|7769.66|7775.99|7775.99|7766.59|7766.59|0
1626793800000|2021-07-20 15:10:00|7771.37|7771.37|7774.99|7774.99|7777|7777|7768.63|7768.63|0
1626794100000|2021-07-20 15:15:00|7775.39|7775.39|7760.9|7760.9|7775.39|7775.39|7759.02|7759.02|0
1626794400000|2021-07-20 15:20:00|7761.34|7761.34|7756.3|7756.3|7764.15|7764.15|7755.43|7755.43|0
1626794700000|2021-07-20 15:25:00|7755.89|7755.89|7747.86|7747.86|7763.22|7763.22|7746.15|7746.15|0
1626851700000|2021-07-21 07:15:00|7781.1|7781.1|7781.48|7781.48|7785.99|7785.99|7758.25|7758.25|0
1626852000000|2021-07-21 07:20:00|7782.16|7782.16|7776.67|7776.67|7786.42|7786.42|7776.67|7776.67|0
1626852300000|2021-07-21 07:25:00|7778.38|7778.38|7782.41|7782.41|7785.8|7785.8|7778.38|7778.38|0
1626852600000|2021-07-21 07:30:00|7780.7|7780.7|7797.66|7797.66|7801.08|7801.08|7780.7|7780.7|0
1626852900000|2021-07-21 07:35:00|7799.37|7799.37|7813.69|7813.69|7817.11|7817.11|7799.37|7799.37|0
1626853200000|2021-07-21 07:40:00|7810.27|7810.27|7818.91|7818.91|7823.02|7823.02|7810.27|7810.27|0
1626853500000|2021-07-21 07:45:00|7820.62|7820.62|7822.39|7822.39|7822.62|7822.62|7813.84|7813.84|0
1626853800000|2021-07-21 07:50:00|7822.56|7822.56|7829.01|7829.01|7835.85|7835.85|7822.56|7822.56|0
1626854100000|2021-07-21 07:55:00|7834.14|7834.14|7826.87|7826.87|7834.14|7834.14|7823.59|7823.59|0
1626854400000|2021-07-21 08:00:00|7825.16|7825.16|7827.45|7827.45|7827.79|7827.79|7824.37|7824.37|0
1626854700000|2021-07-21 08:05:00|7824.03|7824.03|7824.4|7824.4|7826.32|7826.32|7821.89|7821.89|0
1626855000000|2021-07-21 08:10:00|7824.83|7824.83|7835.96|7835.96|7841.02|7841.02|7824.83|7824.83|0
1626855300000|2021-07-21 08:15:00|7836.37|7836.37|7833.16|7833.16|7836.58|7836.58|7833.16|7833.16|0
1626855600000|2021-07-21 08:20:00|7836.58|7836.58|7852.32|7852.32|7852.32|7852.32|7834.87|7834.87|0
1626855900000|2021-07-21 08:25:00|7852.61|7852.61|7843.59|7843.59|7852.61|7852.61|7841.71|7841.71|0
1626856200000|2021-07-21 08:30:00|7842.74|7842.74|7853.01|7853.01|7856.43|7856.43|7841.88|7841.88|0
1626856500000|2021-07-21 08:35:00|7851.3|7851.3|7841.77|7841.77|7851.3|7851.3|7838.35|7838.35|0
1626856800000|2021-07-21 08:40:00|7836.64|7836.64|7834.1|7834.1|7836.64|7836.64|7832.39|7832.39|0
1626857100000|2021-07-21 08:45:00|7833.6|7833.6|7829.41|7829.41|7837.02|7837.02|7828.47|7828.47|0
1626857400000|2021-07-21 08:50:00|7831.12|7831.12|7828.04|7828.04|7834.54|7834.54|7828.04|7828.04|0
1626857700000|2021-07-21 08:55:00|7829.75|7829.75|7821.34|7821.34|7831.46|7831.46|7821.34|7821.34|0
1626858000000|2021-07-21 09:00:00|7823.05|7823.05|7821.58|7821.58|7823.05|7823.05|7812.29|7812.29|0
1626858300000|2021-07-21 09:05:00|7819.87|7819.87|7820.04|7820.04|7825|7825|7818.16|7818.16|0
1626858600000|2021-07-21 09:10:00|7821.75|7821.75|7814.91|7814.91|7825.17|7825.17|7814.91|7814.91|0
1626858900000|2021-07-21 09:15:00|7814.7|7814.7|7821.61|7821.61|7821.61|7821.61|7814.7|7814.7|0
1626859200000|2021-07-21 09:20:00|7821.9|7821.9|7832.62|7832.62|7832.62|7832.62|7821.9|7821.9|0
1626859500000|2021-07-21 09:25:00|7830.91|7830.91|7829.81|7829.81|7832.62|7832.62|7822.36|7822.36|0
1626859800000|2021-07-21 09:30:00|7828.1|7828.1|7828.42|7828.42|7828.42|7828.42|7824.68|7824.68|0
1626860100000|2021-07-21 09:35:00|7826.71|7826.71|7823.29|7823.29|7826.71|7826.71|7823.29|7823.29|0
1626860400000|2021-07-21 09:40:00|7819.87|7819.87|7819.87|7819.87|7819.87|7819.87|7816.45|7816.45|0
1626860700000|2021-07-21 09:45:00|7818.16|7818.16|7818.5|7818.5|7822.42|7822.42|7816.45|7816.45|0
1626861000000|2021-07-21 09:50:00|7818.28|7818.28|7818.43|7818.43|7822.14|7822.14|7818.28|7818.28|0
1626861300000|2021-07-21 09:55:00|7818.64|7818.64|7822.06|7822.06|7823.77|7823.77|7818.64|7818.64|0
1626861600000|2021-07-21 10:00:00|7820.35|7820.35|7812.42|7812.42|7823.77|7823.77|7812.42|7812.42|0
1626861900000|2021-07-21 10:05:00|7814.13|7814.13|7816.41|7816.41|7816.41|7816.41|7807.51|7807.51|0
1626862200000|2021-07-21 10:10:00|7814.7|7814.7|7812.82|7812.82|7814.7|7814.7|7811.11|7811.11|0
1626862500000|2021-07-21 10:15:00|7811.11|7811.11|7809.61|7809.61|7813.03|7813.03|7808.61|7808.61|0
1626862800000|2021-07-21 10:20:00|7811.32|7811.32|7820.35|7820.35|7820.35|7820.35|7807.9|7807.9|0
1626863100000|2021-07-21 10:25:00|7822.06|7822.06|7824.83|7824.83|7827.53|7827.53|7822.06|7822.06|0
1626863400000|2021-07-21 10:30:00|7823.12|7823.12|7816.28|7816.28|7824.83|7824.83|7816.28|7816.28|0
1626863700000|2021-07-21 10:35:00|7816.57|7816.57|7812.14|7812.14|7816.69|7816.69|7812.14|7812.14|0
1626864000000|2021-07-21 10:40:00|7813.85|7813.85|7819.84|7819.84|7819.84|7819.84|7813.85|7813.85|0
1626864300000|2021-07-21 10:45:00|7821.55|7821.55|7816.42|7816.42|7821.55|7821.55|7816.42|7816.42|0
1626864600000|2021-07-21 10:50:00|7818.13|7818.13|7818.62|7818.62|7818.62|7818.62|7812.71|7812.71|0
1626864900000|2021-07-21 10:55:00|7816.91|7816.91|7824.52|7824.52|7824.52|7824.52|7816.91|7816.91|0
1626865200000|2021-07-21 11:00:00|7822.81|7822.81|7820.89|7820.89|7822.81|7822.81|7819.18|7819.18|0
1626865500000|2021-07-21 11:05:00|7819.18|7819.18|7818.22|7818.22|7819.18|7819.18|7814.05|7814.05|0
1626865800000|2021-07-21 11:10:00|7816.51|7816.51|7816.8|7816.8|7817.38|7817.38|7811.38|7811.38|0
1626866100000|2021-07-21 11:15:00|7820.22|7820.22|7821.08|7821.08|7821.08|7821.08|7818.51|7818.51|0
1626866400000|2021-07-21 11:20:00|7819.37|7819.37|7814.03|7814.03|7822.79|7822.79|7814.03|7814.03|0
1626866700000|2021-07-21 11:25:00|7813.74|7813.74|7811.98|7811.98|7816.03|7816.03|7811.98|7811.98|0
1626867000000|2021-07-21 11:30:00|7813.69|7813.69|7802.78|7802.78|7813.69|7813.69|7802.78|7802.78|0
1626867300000|2021-07-21 11:35:00|7803.36|7803.36|7793.52|7793.52|7804.49|7804.49|7793.52|7793.52|0
1626867600000|2021-07-21 11:40:00|7794.03|7794.03|7799.58|7799.58|7799.58|7799.58|7787.44|7787.44|0
1626867900000|2021-07-21 11:45:00|7797.87|7797.87|7797.65|7797.65|7804.49|7804.49|7796.16|7796.16|0
1626868200000|2021-07-21 11:50:00|7795.94|7795.94|7787.62|7787.62|7795.94|7795.94|7784.2|7784.2|0
1626868500000|2021-07-21 11:55:00|7784.2|7784.2|7789.33|7789.33|7789.33|7789.33|7784.2|7784.2|0
1626868800000|2021-07-21 12:00:00|7789.12|7789.12|7792.58|7792.58|7792.87|7792.87|7787.4|7787.4|0
1626869100000|2021-07-21 12:05:00|7790.87|7790.87|7794.02|7794.02|7794.02|7794.02|7789.16|7789.16|0
1626869400000|2021-07-21 12:10:00|7790.6|7790.6|7794.61|7794.61|7796.32|7796.32|7790.48|7790.48|0
1626869700000|2021-07-21 12:15:00|7794.83|7794.83|7799.3|7799.3|7802.51|7802.51|7791.41|7791.41|0
1626870000000|2021-07-21 12:20:00|7799.47|7799.47|7794.63|7794.63|7801.18|7801.18|7794.63|7794.63|0
1626870300000|2021-07-21 12:25:00|7796.34|7796.34|7797.57|7797.57|7802.48|7802.48|7795.44|7795.44|0
1626870600000|2021-07-21 12:30:00|7799.28|7799.28|7806.06|7806.06|7808.06|7808.06|7799.2|7799.2|0
1626870900000|2021-07-21 12:35:00|7807.77|7807.77|7800.94|7800.94|7807.97|7807.97|7797.52|7797.52|0
1626871200000|2021-07-21 12:40:00|7804.36|7804.36|7804.62|7804.62|7808.33|7808.33|7804.36|7804.36|0
1626871500000|2021-07-21 12:45:00|7808.04|7808.04|7805.18|7805.18|7808.43|7808.43|7805.01|7805.01|0
1626871800000|2021-07-21 12:50:00|7806.89|7806.89|7816.7|7816.7|7816.7|7816.7|7806.89|7806.89|0
1626872100000|2021-07-21 12:55:00|7820.12|7820.12|7818.82|7818.82|7820.33|7820.33|7818.53|7818.53|0
1626872400000|2021-07-21 13:00:00|7819.04|7819.04|7821.62|7821.62|7822.97|7822.97|7818.2|7818.2|0
1626872700000|2021-07-21 13:05:00|7825.04|7825.04|7821.33|7821.33|7825.04|7825.04|7821.33|7821.33|0
1626873000000|2021-07-21 13:10:00|7823.04|7823.04|7823.89|7823.89|7825.6|7825.6|7817.91|7817.91|0
1626873300000|2021-07-21 13:15:00|7823.68|7823.68|7828.42|7828.42|7828.42|7828.42|7821.76|7821.76|0
1626873600000|2021-07-21 13:20:00|7828.64|7828.64|7818.93|7818.93|7829.06|7829.06|7818.93|7818.93|0
1626873900000|2021-07-21 13:25:00|7818.64|7818.64|7824.41|7824.41|7825.49|7825.49|7818.64|7818.64|0
1626874200000|2021-07-21 13:30:00|7824.58|7824.58|7838.51|7838.51|7849.75|7849.75|7824.58|7824.58|0
1626874500000|2021-07-21 13:35:00|7838.67|7838.67|7842.88|7842.88|7849.43|7849.43|7837.75|7837.75|0
1626874800000|2021-07-21 13:40:00|7842.59|7842.59|7848.54|7848.54|7854.52|7854.52|7842.59|7842.59|0
1626875100000|2021-07-21 13:45:00|7848.94|7848.94|7861.59|7861.59|7864.24|7864.24|7848.94|7848.94|0
1626875400000|2021-07-21 13:50:00|7865.01|7865.01|7862.26|7862.26|7873.43|7873.43|7862.05|7862.05|0
1626875700000|2021-07-21 13:55:00|7862.69|7862.69|7864.63|7864.63|7868.09|7868.09|7861.08|7861.08|0
1626876000000|2021-07-21 14:00:00|7878.3|7878.3|7866.87|7866.87|7878.59|7878.59|7866.87|7866.87|0
1626876300000|2021-07-21 14:05:00|7867.45|7867.45|7873.3|7873.3|7882.83|7882.83|7867.45|7867.45|0
1626876600000|2021-07-21 14:10:00|7873.13|7873.13|7874.81|7874.81|7877.19|7877.19|7873.13|7873.13|0
1626876900000|2021-07-21 14:15:00|7876.52|7876.52|7874.35|7874.35|7884.78|7884.78|7872.64|7872.64|0
1626877200000|2021-07-21 14:20:00|7877.77|7877.77|7874.82|7874.82|7882.23|7882.23|7873.11|7873.11|0
1626877500000|2021-07-21 14:25:00|7876.53|7876.53|7855.79|7855.79|7876.53|7876.53|7854.08|7854.08|0
1626877800000|2021-07-21 14:30:00|7857.5|7857.5|7857.74|7857.74|7859.45|7859.45|7850.9|7850.9|0
1626878100000|2021-07-21 14:35:00|7858.75|7858.75|7863.14|7863.14|7863.14|7863.14|7857.74|7857.74|0
1626878400000|2021-07-21 14:40:00|7862.85|7862.85|7863.72|7863.72|7863.72|7863.72|7858.99|7858.99|0
1626878700000|2021-07-21 14:45:00|7865.43|7865.43|7854.83|7854.83|7867.43|7867.43|7851.41|7851.41|0
1626879000000|2021-07-21 14:50:00|7856.54|7856.54|7862.13|7862.13|7863.84|7863.84|7856.54|7856.54|0
1626879300000|2021-07-21 14:55:00|7862.3|7862.3|7863.57|7863.57|7868.98|7868.98|7862.3|7862.3|0
1626879600000|2021-07-21 15:00:00|7865.28|7865.28|7870.5|7870.5|7870.85|7870.85|7865.28|7865.28|0
1626879900000|2021-07-21 15:05:00|7870.7|7870.7|7867.96|7867.96|7874.52|7874.52|7867.79|7867.79|0
1626880200000|2021-07-21 15:10:00|7866.25|7866.25|7866.12|7866.12|7873.29|7873.29|7859.28|7859.28|0
1626880500000|2021-07-21 15:15:00|7866.29|7866.29|7872.98|7872.98|7873.18|7873.18|7866.29|7866.29|0
1626880800000|2021-07-21 15:20:00|7873.18|7873.18|7868.33|7868.33|7873.18|7873.18|7867.91|7867.91|0
1626881100000|2021-07-21 15:25:00|7868.12|7868.12|7860.22|7860.22|7874.89|7874.89|7855.98|7855.98|0
1626938100000|2021-07-22 07:15:00|7945.41|7945.41|7934.67|7934.67|7951.14|7951.14|7932.91|7932.91|0
1626938400000|2021-07-22 07:20:00|7936.38|7936.38|7947.27|7947.27|7947.27|7947.27|7936.38|7936.38|0
1626938700000|2021-07-22 07:25:00|7946.83|7946.83|7932.17|7932.17|7946.83|7946.83|7927.25|7927.25|0
1626939000000|2021-07-22 07:30:00|7930.46|7930.46|7919.45|7919.45|7930.9|7930.9|7919.23|7919.23|0
1626939300000|2021-07-22 07:35:00|7918.43|7918.43|7930.83|7930.83|7931.65|7931.65|7917.33|7917.33|0
1626939600000|2021-07-22 07:40:00|7930.63|7930.63|7934.29|7934.29|7937.14|7937.14|7930.11|7930.11|0
1626939900000|2021-07-22 07:45:00|7935.1|7935.1|7942.31|7942.31|7947.44|7947.44|7933.64|7933.64|0
1626940200000|2021-07-22 07:50:00|7947.44|7947.44|7948.01|7948.01|7948.59|7948.59|7946.41|7946.41|0
1626940500000|2021-07-22 07:55:00|7946.93|7946.93|7944.08|7944.08|7949.05|7949.05|7944.08|7944.08|0
1626940800000|2021-07-22 08:00:00|7943.64|7943.64|7945.06|7945.06|7945.67|7945.67|7941.45|7941.45|0
1626941100000|2021-07-22 08:05:00|7946.77|7946.77|7948.37|7948.37|7951.04|7951.04|7945.57|7945.57|0
1626941400000|2021-07-22 08:10:00|7948.78|7948.78|7948.17|7948.17|7949.19|7949.19|7948.17|7948.17|0
1626941700000|2021-07-22 08:15:00|7949.05|7949.05|7950.31|7950.31|7954.31|7954.31|7945.82|7945.82|0
1626942000000|2021-07-22 08:20:00|7951.18|7951.18|7952.72|7952.72|7963.32|7963.32|7950.6|7950.6|0
1626942300000|2021-07-22 08:25:00|7951.7|7951.7|7947.19|7947.19|7952.04|7952.04|7941.81|7941.81|0
1626942600000|2021-07-22 08:30:00|7945.48|7945.48|7950.42|7950.42|7950.42|7950.42|7944.7|7944.7|0
1626942900000|2021-07-22 08:35:00|7953.84|7953.84|7952.24|7952.24|7957.49|7957.49|7952.24|7952.24|0
1626943200000|2021-07-22 08:40:00|7950.53|7950.53|7957.42|7957.42|7959.08|7959.08|7950.53|7950.53|0
1626943500000|2021-07-22 08:45:00|7957.83|7957.83|7966.8|7966.8|7966.8|7966.8|7957.42|7957.42|0
1626943800000|2021-07-22 08:50:00|7963.38|7963.38|7955.42|7955.42|7964.84|7964.84|7955.27|7955.27|0
1626944100000|2021-07-22 08:55:00|7955.82|7955.82|7960.29|7960.29|7960.29|7960.29|7955.82|7955.82|0
1626944400000|2021-07-22 09:00:00|7960.5|7960.5|7954.22|7954.22|7960.71|7960.71|7954.22|7954.22|0
1626944700000|2021-07-22 09:05:00|7953.71|7953.71|7944.5|7944.5|7955.52|7955.52|7944.5|7944.5|0
1626945000000|2021-07-22 09:10:00|7947.92|7947.92|7944.89|7944.89|7949.63|7949.63|7943.18|7943.18|0
1626945300000|2021-07-22 09:15:00|7945.33|7945.33|7950.76|7950.76|7951.2|7951.2|7945.33|7945.33|0
1626945600000|2021-07-22 09:20:00|7950.55|7950.55|7949.68|7949.68|7952.88|7952.88|7949.46|7949.46|0
1626945900000|2021-07-22 09:25:00|7949.46|7949.46|7950.73|7950.73|7951.17|7951.17|7949.46|7949.46|0
1626946200000|2021-07-22 09:30:00|7949.02|7949.02|7948.23|7948.23|7949.02|7949.02|7946.64|7946.64|0
1626946500000|2021-07-22 09:35:00|7948.67|7948.67|7948.13|7948.13|7948.67|7948.67|7948.13|7948.13|0
1626946800000|2021-07-22 09:40:00|7947.69|7947.69|7950.67|7950.67|7950.67|7950.67|7947.25|7947.25|0
1626947100000|2021-07-22 09:45:00|7948.96|7948.96|7952.81|7952.81|7954.52|7954.52|7948.96|7948.96|0
1626947400000|2021-07-22 09:50:00|7953.1|7953.1|7954.08|7954.08|7954.49|7954.49|7949.68|7949.68|0
1626947700000|2021-07-22 09:55:00|7952.37|7952.37|7949.34|7949.34|7952.76|7952.76|7949.34|7949.34|0
1626948000000|2021-07-22 10:00:00|7950.66|7950.66|7948.52|7948.52|7950.66|7950.66|7947.24|7947.24|0
1626948300000|2021-07-22 10:05:00|7948.93|7948.93|7939.71|7939.71|7949.36|7949.36|7936.3|7936.3|0
1626948600000|2021-07-22 10:10:00|7939.5|7939.5|7937.16|7937.16|7939.5|7939.5|7936.08|7936.08|0
1626948900000|2021-07-22 10:15:00|7940.58|7940.58|7945.68|7945.68|7949.1|7949.1|7940.51|7940.51|0
1626949200000|2021-07-22 10:20:00|7943.97|7943.97|7942.53|7942.53|7943.97|7943.97|7942.36|7942.36|0
1626949500000|2021-07-22 10:25:00|7942.32|7942.32|7937.63|7937.63|7943.81|7943.81|7937.63|7937.63|0
1626949800000|2021-07-22 10:30:00|7934.21|7934.21|7933.33|7933.33|7934.21|7934.21|7933.33|7933.33|0
1626950100000|2021-07-22 10:35:00|7938.46|7938.46|7938.3|7938.3|7938.96|7938.96|7937.44|7937.44|0
1626950400000|2021-07-22 10:40:00|7937.41|7937.41|7941.85|7941.85|7941.85|7941.85|7937.41|7937.41|0
1626950700000|2021-07-22 10:45:00|7938.43|7938.43|7939.79|7939.79|7939.79|7939.79|7938.43|7938.43|0
1626951000000|2021-07-22 10:50:00|7940.67|7940.67|7945.47|7945.47|7945.56|7945.56|7939.79|7939.79|0
1626951300000|2021-07-22 10:55:00|7946.34|7946.34|7928.49|7928.49|7946.34|7946.34|7928.49|7928.49|0
1626951600000|2021-07-22 11:00:00|7928.08|7928.08|7931.59|7931.59|7931.85|7931.85|7928.08|7928.08|0
1626951900000|2021-07-22 11:05:00|7931.15|7931.15|7929.2|7929.2|7931.15|7931.15|7929|7929|0
1626952200000|2021-07-22 11:10:00|7930.91|7930.91|7928.25|7928.25|7930.91|7930.91|7927.48|7927.48|0
1626952500000|2021-07-22 11:15:00|7929.06|7929.06|7933.38|7933.38|7936.8|7936.8|7929.06|7929.06|0
1626952800000|2021-07-22 11:20:00|7932.94|7932.94|7930.65|7930.65|7932.94|7932.94|7930.44|7930.44|0
1626953100000|2021-07-22 11:25:00|7930.24|7930.24|7927.23|7927.23|7930.65|7930.65|7926.65|7926.65|0
1626953400000|2021-07-22 11:30:00|7927.03|7927.03|7927.68|7927.68|7927.68|7927.68|7926.51|7926.51|0
1626953700000|2021-07-22 11:35:00|7927.48|7927.48|7927.8|7927.8|7930.9|7930.9|7925.43|7925.43|0
1626954000000|2021-07-22 11:40:00|7924.38|7924.38|7920.9|7920.9|7926.1|7926.1|7920.47|7920.47|0
1626954300000|2021-07-22 11:45:00|7919.19|7919.19|7927.04|7927.04|7928.02|7928.02|7918.9|7918.9|0
1626954600000|2021-07-22 11:50:00|7927.21|7927.21|7918.57|7918.57|7927.21|7927.21|7918.57|7918.57|0
1626954900000|2021-07-22 11:55:00|7918.86|7918.86|7915.06|7915.06|7920.57|7920.57|7914.85|7914.85|0
1626955200000|2021-07-22 12:00:00|7914.64|7914.64|7906.13|7906.13|7914.64|7914.64|7906.13|7906.13|0
1626955500000|2021-07-22 12:05:00|7902.71|7902.71|7908.14|7908.14|7908.35|7908.35|7902.71|7902.71|0
1626955800000|2021-07-22 12:10:00|7909.85|7909.85|7911.13|7911.13|7911.13|7911.13|7908.98|7908.98|0
1626956100000|2021-07-22 12:15:00|7914.55|7914.55|7907.67|7907.67|7914.55|7914.55|7907.45|7907.45|0
1626956400000|2021-07-22 12:20:00|7911.09|7911.09|7915.27|7915.27|7917.79|7917.79|7910.51|7910.51|0
1626956700000|2021-07-22 12:25:00|7915.05|7915.05|7909.54|7909.54|7915.66|7915.66|7908.61|7908.61|0
1626957000000|2021-07-22 12:30:00|7909.88|7909.88|7900.08|7900.08|7909.88|7909.88|7900.08|7900.08|0
1626957300000|2021-07-22 12:35:00|7898.37|7898.37|7882.96|7882.96|7898.37|7898.37|7882.96|7882.96|0
1626957600000|2021-07-22 12:40:00|7884.67|7884.67|7890.01|7890.01|7890.01|7890.01|7884.67|7884.67|0
1626957900000|2021-07-22 12:45:00|7889.5|7889.5|7889.82|7889.82|7890.77|7890.77|7886.47|7886.47|0
1626958200000|2021-07-22 12:50:00|7890.11|7890.11|7866.59|7866.59|7890.11|7890.11|7864.88|7864.88|0
1626958500000|2021-07-22 12:55:00|7868.3|7868.3|7870.13|7870.13|7873.94|7873.94|7866.59|7866.59|0
1626958800000|2021-07-22 13:00:00|7869.48|7869.48|7863.32|7863.32|7871.83|7871.83|7859.9|7859.9|0
1626959100000|2021-07-22 13:05:00|7865.03|7865.03|7869.99|7869.99|7872.9|7872.9|7865.03|7865.03|0
1626959400000|2021-07-22 13:10:00|7868.28|7868.28|7881.72|7881.72|7881.72|7881.72|7866.57|7866.57|0
1626959700000|2021-07-22 13:15:00|7882.01|7882.01|7878.6|7878.6|7882.23|7882.23|7876.89|7876.89|0
1626960000000|2021-07-22 13:20:00|7879.11|7879.11|7884.95|7884.95|7884.95|7884.95|7879.11|7879.11|0
1626960300000|2021-07-22 13:25:00|7883.24|7883.24|7888.7|7888.7|7892.08|7892.08|7883.24|7883.24|0
1626960600000|2021-07-22 13:30:00|7885.28|7885.28|7867.85|7867.85|7885.28|7885.28|7867.85|7867.85|0
1626960900000|2021-07-22 13:35:00|7869.56|7869.56|7865.69|7865.69|7869.56|7869.56|7856.54|7856.54|0
1626961200000|2021-07-22 13:40:00|7877.66|7877.66|7885.98|7885.98|7885.98|7885.98|7872.36|7872.36|0
1626961500000|2021-07-22 13:45:00|7884.27|7884.27|7864.74|7864.74|7889.81|7889.81|7863.03|7863.03|0
1626961800000|2021-07-22 13:50:00|7864.31|7864.31|7872.61|7872.61|7874.57|7874.57|7863.76|7863.76|0
1626962100000|2021-07-22 13:55:00|7869.19|7869.19|7870.4|7870.4|7870.4|7870.4|7855.01|7855.01|0
1626962400000|2021-07-22 14:00:00|7870.81|7870.81|7869.24|7869.24|7871.38|7871.38|7862.62|7862.62|0
1626962700000|2021-07-22 14:05:00|7869.41|7869.41|7875.3|7875.3|7877.01|7877.01|7862.18|7862.18|0
1626963000000|2021-07-22 14:10:00|7877.01|7877.01|7883.48|7883.48|7883.48|7883.48|7874.48|7874.48|0
1626963300000|2021-07-22 14:15:00|7883.19|7883.19|7875.66|7875.66|7883.48|7883.48|7875.66|7875.66|0
1626963600000|2021-07-22 14:20:00|7882.5|7882.5|7877.96|7877.96|7885.23|7885.23|7877.96|7877.96|0
1626963900000|2021-07-22 14:25:00|7878.12|7878.12|7876.28|7876.28|7881.54|7881.54|7873.28|7873.28|0
1626964200000|2021-07-22 14:30:00|7874.57|7874.57|7876.61|7876.61|7879.63|7879.63|7874.57|7874.57|0
1626964500000|2021-07-22 14:35:00|7878.32|7878.32|7873.76|7873.76|7878.32|7878.32|7873.76|7873.76|0
1626964800000|2021-07-22 14:40:00|7878.89|7878.89|7876.95|7876.95|7880.81|7880.81|7875.47|7875.47|0
1626965100000|2021-07-22 14:45:00|7876.66|7876.66|7859.69|7859.69|7876.66|7876.66|7859.35|7859.35|0
1626965400000|2021-07-22 14:50:00|7859.89|7859.89|7866.88|7866.88|7868.25|7868.25|7858.18|7858.18|0
1626965700000|2021-07-22 14:55:00|7866.47|7866.47|7866.91|7866.91|7872.04|7872.04|7864.76|7864.76|0
1626966000000|2021-07-22 15:00:00|7868.62|7868.62|7863.2|7863.2|7868.62|7868.62|7861.15|7861.15|0
1626966300000|2021-07-22 15:05:00|7861.49|7861.49|7867.96|7867.96|7867.96|7867.96|7858.9|7858.9|0
1626966600000|2021-07-22 15:10:00|7866.25|7866.25|7865.85|7865.85|7866.44|7866.44|7864.1|7864.1|0
1626966900000|2021-07-22 15:15:00|7866.14|7866.14|7865.67|7865.67|7867.85|7867.85|7861.64|7861.64|0
1626967200000|2021-07-22 15:20:00|7865.33|7865.33|7862.53|7862.53|7866.45|7866.45|7857.3|7857.3|0
1626967500000|2021-07-22 15:25:00|7862.97|7862.97|7854.69|7854.69|7862.97|7862.97|7854.27|7854.27|0
1627024500000|2021-07-23 07:15:00|7909.29|7909.29|7915.55|7915.55|7915.75|7915.75|7907.58|7907.58|0
1627024800000|2021-07-23 07:20:00|7915.84|7915.84|7915.03|7915.03|7915.84|7915.84|7904.07|7904.07|0
1627025100000|2021-07-23 07:25:00|7915.91|7915.91|7909.77|7909.77|7921.33|7921.33|7908.92|7908.92|0
1627025400000|2021-07-23 07:30:00|7913.19|7913.19|7919.36|7919.36|7922.78|7922.78|7913.19|7913.19|0
1627025700000|2021-07-23 07:35:00|7919.76|7919.76|7915.07|7915.07|7922.44|7922.44|7914.2|7914.2|0
1627026000000|2021-07-23 07:40:00|7915.28|7915.28|7911.11|7911.11|7915.57|7915.57|7910.15|7910.15|0
1627026300000|2021-07-23 07:45:00|7911.61|7911.61|7906.63|7906.63|7911.61|7911.61|7899.86|7899.86|0
1627026600000|2021-07-23 07:50:00|7906.22|7906.22|7906.28|7906.28|7906.28|7906.28|7900.31|7900.31|0
1627026900000|2021-07-23 07:55:00|7905.88|7905.88|7902.77|7902.77|7906.28|7906.28|7901.15|7901.15|0
1627027200000|2021-07-23 08:00:00|7904.48|7904.48|7911.32|7911.32|7911.32|7911.32|7904.48|7904.48|0
1627027500000|2021-07-23 08:05:00|7913.03|7913.03|7918.81|7918.81|7918.81|7918.81|7909.61|7909.61|0
1627027800000|2021-07-23 08:10:00|7920.52|7920.52|7924.73|7924.73|7927.44|7927.44|7920.52|7920.52|0
1627028100000|2021-07-23 08:15:00|7916.18|7916.18|7922.34|7922.34|7922.34|7922.34|7915.5|7915.5|0
1627028400000|2021-07-23 08:20:00|7925.76|7925.76|7928.46|7928.46|7928.66|7928.66|7924.02|7924.02|0
1627028700000|2021-07-23 08:25:00|7928.26|7928.26|7922.29|7922.29|7928.26|7928.26|7921.42|7921.42|0
1627029000000|2021-07-23 08:30:00|7924|7924|7927.06|7927.06|7927.42|7927.42|7921.28|7921.28|0
1627029300000|2021-07-23 08:35:00|7930.48|7930.48|7934.51|7934.51|7937.93|7937.93|7930.48|7930.48|0
1627029600000|2021-07-23 08:40:00|7931.09|7931.09|7928.95|7928.95|7931.09|7931.09|7928.95|7928.95|0
1627029900000|2021-07-23 08:45:00|7930.66|7930.66|7929.32|7929.32|7932.37|7932.37|7927.9|7927.9|0
1627030200000|2021-07-23 08:50:00|7925.9|7925.9|7922.28|7922.28|7927.95|7927.95|7922.28|7922.28|0
1627030500000|2021-07-23 08:55:00|7913.73|7913.73|7917.15|7917.15|7918.86|7918.86|7913.73|7913.73|0
1627030800000|2021-07-23 09:00:00|7917.76|7917.76|7925.77|7925.77|7925.77|7925.77|7917.76|7917.76|0
1627031100000|2021-07-23 09:05:00|7922.35|7922.35|7927.24|7927.24|7927.24|7927.24|7922.35|7922.35|0
1627031400000|2021-07-23 09:10:00|7928.95|7928.95|7930.88|7930.88|7930.88|7930.88|7928.95|7928.95|0
1627031700000|2021-07-23 09:15:00|7931.3|7931.3|7927.26|7927.26|7931.3|7931.3|7924.27|7924.27|0
1627032000000|2021-07-23 09:20:00|7928.97|7928.97|7927.26|7927.26|7930.68|7930.68|7923.84|7923.84|0
1627032300000|2021-07-23 09:25:00|7927.9|7927.9|7929.33|7929.33|7929.78|7929.78|7927.05|7927.05|0
1627032600000|2021-07-23 09:30:00|7931.04|7931.04|7929.6|7929.6|7931.04|7931.04|7925.5|7925.5|0
1627032900000|2021-07-23 09:35:00|7929.81|7929.81|7927.73|7927.73|7931.96|7931.96|7925.8|7925.8|0
1627033200000|2021-07-23 09:40:00|7924.31|7924.31|7926.02|7926.02|7927.73|7927.73|7924.31|7924.31|0
1627033500000|2021-07-23 09:45:00|7924.31|7924.31|7928.82|7928.82|7930.53|7930.53|7924.1|7924.1|0
1627033800000|2021-07-23 09:50:00|7927.11|7927.11|7925.92|7925.92|7927.63|7927.63|7924.21|7924.21|0
1627034100000|2021-07-23 09:55:00|7925.48|7925.48|7920.29|7920.29|7925.48|7925.48|7915.64|7915.64|0
1627034400000|2021-07-23 10:00:00|7920.7|7920.7|7922.8|7922.8|7922.8|7922.8|7919.4|7919.4|0
1627034700000|2021-07-23 10:05:00|7922.58|7922.58|7919.1|7919.1|7923.4|7923.4|7919.1|7919.1|0
1627035000000|2021-07-23 10:10:00|7918.67|7918.67|7922.01|7922.01|7922.3|7922.3|7918.67|7918.67|0
1627035300000|2021-07-23 10:15:00|7920.3|7920.3|7921.86|7921.86|7922.73|7922.73|7919.31|7919.31|0
1627035600000|2021-07-23 10:20:00|7920.98|7920.98|7934.61|7934.61|7934.61|7934.61|7920.76|7920.76|0
1627035900000|2021-07-23 10:25:00|7938.03|7938.03|7932.9|7932.9|7938.83|7938.83|7932.9|7932.9|0
1627036200000|2021-07-23 10:30:00|7932.69|7932.69|7937.83|7937.83|7937.83|7937.83|7930.5|7930.5|0
1627036500000|2021-07-23 10:35:00|7937.54|7937.54|7931.05|7931.05|7939.25|7939.25|7931.05|7931.05|0
1627036800000|2021-07-23 10:40:00|7931.48|7931.48|7941.29|7941.29|7941.29|7941.29|7931.25|7931.25|0
1627037100000|2021-07-23 10:45:00|7937.87|7937.87|7938.89|7938.89|7939.37|7939.37|7933.71|7933.71|0
1627037400000|2021-07-23 10:50:00|7939.1|7939.1|7941.52|7941.52|7941.52|7941.52|7939.1|7939.1|0
1627037700000|2021-07-23 10:55:00|7943.23|7943.23|7946.23|7946.23|7946.52|7946.52|7941.3|7941.3|0
1627038000000|2021-07-23 11:00:00|7946.02|7946.02|7942.4|7942.4|7946.02|7946.02|7940.69|7940.69|0
1627038300000|2021-07-23 11:05:00|7942.6|7942.6|7941.53|7941.53|7944.95|7944.95|7939.82|7939.82|0
1627038600000|2021-07-23 11:10:00|7941.33|7941.33|7938.81|7938.81|7942.23|7942.23|7938.38|7938.38|0
1627038900000|2021-07-23 11:15:00|7938.61|7938.61|7942.24|7942.24|7942.24|7942.24|7938.61|7938.61|0
1627039200000|2021-07-23 11:20:00|7940.53|7940.53|7931.61|7931.61|7940.53|7940.53|7931.61|7931.61|0
1627039500000|2021-07-23 11:25:00|7931.32|7931.32|7928.96|7928.96|7933.03|7933.03|7928.23|7928.23|0
1627039800000|2021-07-23 11:30:00|7930.67|7930.67|7938.01|7938.01|7938.01|7938.01|7930.67|7930.67|0
1627040100000|2021-07-23 11:35:00|7938.44|7938.44|7943.11|7943.11|7943.71|7943.71|7938.44|7938.44|0
1627040400000|2021-07-23 11:40:00|7941.4|7941.4|7946.6|7946.6|7946.6|7946.6|7941.4|7941.4|0
1627040700000|2021-07-23 11:45:00|7947.11|7947.11|7955.66|7955.66|7955.66|7955.66|7947.11|7947.11|0
1627041000000|2021-07-23 11:50:00|7955.95|7955.95|7951.97|7951.97|7955.95|7955.95|7951.97|7951.97|0
1627041300000|2021-07-23 11:55:00|7952.31|7952.31|7950.6|7950.6|7955.73|7955.73|7950.4|7950.4|0
1627041600000|2021-07-23 12:00:00|7952.31|7952.31|7950.26|7950.26|7953.76|7953.76|7950.05|7950.05|0
1627041900000|2021-07-23 12:05:00|7948.55|7948.55|7946.21|7946.21|7948.55|7948.55|7946.21|7946.21|0
1627042200000|2021-07-23 12:10:00|7944.5|7944.5|7940.55|7940.55|7944.5|7944.5|7940.33|7940.33|0
1627042500000|2021-07-23 12:15:00|7940.34|7940.34|7940.64|7940.64|7940.64|7940.64|7935.21|7935.21|0
1627042800000|2021-07-23 12:20:00|7940.84|7940.84|7944.17|7944.17|7946.73|7946.73|7940.84|7940.84|0
1627043100000|2021-07-23 12:25:00|7943.96|7943.96|7942.97|7942.97|7944.68|7944.68|7942.97|7942.97|0
1627043400000|2021-07-23 12:30:00|7943.17|7943.17|7941.26|7941.26|7945.09|7945.09|7941.26|7941.26|0
1627043700000|2021-07-23 12:35:00|7942.97|7942.97|7942.89|7942.89|7943.48|7943.48|7942.89|7942.89|0
1627044000000|2021-07-23 12:40:00|7943.11|7943.11|7943.44|7943.44|7943.44|7943.44|7942.8|7942.8|0
1627044300000|2021-07-23 12:45:00|7943.23|7943.23|7943.35|7943.35|7944.94|7944.94|7943.01|7943.01|0
1627044600000|2021-07-23 12:50:00|7943.15|7943.15|7946.57|7946.57|7946.57|7946.57|7943.15|7943.15|0
1627044900000|2021-07-23 12:55:00|7945.72|7945.72|7944.29|7944.29|7945.72|7945.72|7943.57|7943.57|0
1627045200000|2021-07-23 13:00:00|7946|7946|7946.99|7946.99|7949.42|7949.42|7946|7946|0
1627045500000|2021-07-23 13:05:00|7948.7|7948.7|7942.91|7942.91|7948.7|7948.7|7942.91|7942.91|0
1627045800000|2021-07-23 13:10:00|7942.41|7942.41|7942.42|7942.42|7942.42|7942.42|7941.98|7941.98|0
1627046100000|2021-07-23 13:15:00|7944.13|7944.13|7939.63|7939.63|7945.84|7945.84|7937.29|7937.29|0
1627046400000|2021-07-23 13:20:00|7941.34|7941.34|7929.37|7929.37|7941.34|7941.34|7929.37|7929.37|0
1627046700000|2021-07-23 13:25:00|7932.79|7932.79|7923.33|7923.33|7933.08|7933.08|7923.33|7923.33|0
1627047000000|2021-07-23 13:30:00|7921.62|7921.62|7927.16|7927.16|7927.16|7927.16|7917.38|7917.38|0
1627047300000|2021-07-23 13:35:00|7930.58|7930.58|7929.52|7929.52|7936|7936|7924.39|7924.39|0
1627047600000|2021-07-23 13:40:00|7926.1|7926.1|7927.49|7927.49|7927.49|7927.49|7922.24|7922.24|0
1627047900000|2021-07-23 13:45:00|7927.05|7927.05|7924.31|7924.31|7927.05|7927.05|7915.93|7915.93|0
1627048200000|2021-07-23 13:50:00|7917.47|7917.47|7903.21|7903.21|7917.64|7917.64|7900.37|7900.37|0
1627048500000|2021-07-23 13:55:00|7902.77|7902.77|7903.74|7903.74|7907.02|7907.02|7901.06|7901.06|0
1627048800000|2021-07-23 14:00:00|7904.32|7904.32|7902.95|7902.95|7909.45|7909.45|7899.19|7899.19|0
1627049100000|2021-07-23 14:05:00|7904.66|7904.66|7908.45|7908.45|7910.16|7910.16|7899.53|7899.53|0
1627049400000|2021-07-23 14:10:00|7910.16|7910.16|7899.58|7899.58|7911.87|7911.87|7899.51|7899.51|0
1627049700000|2021-07-23 14:15:00|7901.29|7901.29|7899.72|7899.72|7904.34|7904.34|7897|7897|0
1627050000000|2021-07-23 14:20:00|7896.3|7896.3|7903.53|7903.53|7903.53|7903.53|7894.16|7894.16|0
1627050300000|2021-07-23 14:25:00|7903.82|7903.82|7912.67|7912.67|7912.67|7912.67|7903.82|7903.82|0
1627050600000|2021-07-23 14:30:00|7914.38|7914.38|7909.48|7909.48|7914.55|7914.55|7909.48|7909.48|0
1627050900000|2021-07-23 14:35:00|7911.18|7911.18|7914.89|7914.89|7922.44|7922.44|7911.18|7911.18|0
1627051200000|2021-07-23 14:40:00|7915.33|7915.33|7926.24|7926.24|7926.24|7926.24|7915.33|7915.33|0
1627051500000|2021-07-23 14:45:00|7927.95|7927.95|7929.59|7929.59|7929.86|7929.86|7924.46|7924.46|0
1627051800000|2021-07-23 14:50:00|7933.01|7933.01|7933.92|7933.92|7934.59|7934.59|7930.5|7930.5|0
1627052100000|2021-07-23 14:55:00|7934.14|7934.14|7930.93|7930.93|7934.14|7934.14|7930.72|7930.72|0
1627052400000|2021-07-23 15:00:00|7932.64|7932.64|7930.01|7930.01|7932.93|7932.93|7929.8|7929.8|0
1627052700000|2021-07-23 15:05:00|7926.59|7926.59|7926.73|7926.73|7926.73|7926.73|7922.96|7922.96|0
1627053000000|2021-07-23 15:10:00|7926.93|7926.93|7929.71|7929.71|7929.71|7929.71|7925.24|7925.24|0
1627053300000|2021-07-23 15:15:00|7930.14|7930.14|7935.36|7935.36|7938.04|7938.04|7930.14|7930.14|0
1627053600000|2021-07-23 15:20:00|7933.65|7933.65|7926.54|7926.54|7933.65|7933.65|7925.3|7925.3|0
1627053900000|2021-07-23 15:25:00|7928.25|7928.25|7928.65|7928.65|7929.18|7929.18|7920.17|7920.17|0
1627283700000|2021-07-26 07:15:00|7868.16|7868.16|7874.68|7874.68|7877.69|7877.69|7860.3|7860.3|0
1627284000000|2021-07-26 07:20:00|7875.26|7875.26|7878.4|7878.4|7878.98|7878.98|7875.26|7875.26|0
1627284300000|2021-07-26 07:25:00|7876.69|7876.69|7863.66|7863.66|7877.34|7877.34|7863.66|7863.66|0
1627284600000|2021-07-26 07:30:00|7870.5|7870.5|7876.47|7876.47|7876.47|7876.47|7866.21|7866.21|0
1627284900000|2021-07-26 07:35:00|7875.89|7875.89|7872.52|7872.52|7877.6|7877.6|7872.52|7872.52|0
1627285200000|2021-07-26 07:40:00|7870.81|7870.81|7862.53|7862.53|7870.81|7870.81|7862.09|7862.09|0
1627285500000|2021-07-26 07:45:00|7859.11|7859.11|7864.82|7864.82|7866.53|7866.53|7859.11|7859.11|0
1627285800000|2021-07-26 07:50:00|7866.53|7866.53|7868.24|7868.24|7868.24|7868.24|7866.53|7866.53|0
1627286100000|2021-07-26 07:55:00|7871.65|7871.65|7875.07|7875.07|7875.07|7875.07|7871.65|7871.65|0
1627286400000|2021-07-26 08:00:00|7873.36|7873.36|7854.83|7854.83|7873.36|7873.36|7853.12|7853.12|0
1627286700000|2021-07-26 08:05:00|7854.62|7854.62|7848.45|7848.45|7854.62|7854.62|7847.32|7847.32|0
1627287000000|2021-07-26 08:10:00|7845.03|7845.03|7852.05|7852.05|7852.26|7852.26|7845.03|7845.03|0
1627287300000|2021-07-26 08:15:00|7853.76|7853.76|7862.74|7862.74|7862.74|7862.74|7850.34|7850.34|0
1627287600000|2021-07-26 08:20:00|7859.32|7859.32|7860.19|7860.19|7860.19|7860.19|7855.9|7855.9|0
1627287900000|2021-07-26 08:25:00|7861.9|7861.9|7871.1|7871.1|7871.1|7871.1|7861.9|7861.9|0
1627288200000|2021-07-26 08:30:00|7871.44|7871.44|7877.68|7877.68|7877.68|7877.68|7871.44|7871.44|0
1627288500000|2021-07-26 08:35:00|7877.9|7877.9|7883.67|7883.67|7883.67|7883.67|7877.9|7877.9|0
1627288800000|2021-07-26 08:40:00|7883.46|7883.46|7885.54|7885.54|7885.54|7885.54|7883.25|7883.25|0
1627289100000|2021-07-26 08:45:00|7884.89|7884.89|7887.34|7887.34|7889|7889|7883.18|7883.18|0
1627289400000|2021-07-26 08:50:00|7886.73|7886.73|7883.08|7883.08|7886.73|7886.73|7883.08|7883.08|0
1627289700000|2021-07-26 08:55:00|7879.66|7879.66|7882.65|7882.65|7882.65|7882.65|7879.45|7879.45|0
1627290000000|2021-07-26 09:00:00|7884.36|7884.36|7878.32|7878.32|7884.36|7884.36|7878.32|7878.32|0
1627290300000|2021-07-26 09:05:00|7878.15|7878.15|7889.14|7889.14|7889.14|7889.14|7878.15|7878.15|0
1627290600000|2021-07-26 09:10:00|7892.56|7892.56|7890.85|7890.85|7892.56|7892.56|7890.85|7890.85|0
1627290900000|2021-07-26 09:15:00|7891.05|7891.05|7901.32|7901.32|7904.74|7904.74|7891.05|7891.05|0
1627291200000|2021-07-26 09:20:00|7901.61|7901.61|7905.94|7905.94|7906.05|7906.05|7901.61|7901.61|0
1627291500000|2021-07-26 09:25:00|7906.16|7906.16|7919.86|7919.86|7921.06|7921.06|7906.16|7906.16|0
1627291800000|2021-07-26 09:30:00|7923.28|7923.28|7926.78|7926.78|7932.55|7932.55|7923.28|7923.28|0
1627292100000|2021-07-26 09:35:00|7925.07|7925.07|7922.23|7922.23|7925.07|7925.07|7918.23|7918.23|0
1627292400000|2021-07-26 09:40:00|7925.65|7925.65|7922.23|7922.23|7927.36|7927.36|7922.23|7922.23|0
1627292700000|2021-07-26 09:45:00|7930.78|7930.78|7929.07|7929.07|7932.49|7932.49|7929.07|7929.07|0
1627293000000|2021-07-26 09:50:00|7929.51|7929.51|7932.91|7932.91|7932.91|7932.91|7928.68|7928.68|0
1627293300000|2021-07-26 09:55:00|7934.62|7934.62|7932.74|7932.74|7934.86|7934.86|7931.03|7931.03|0
1627293600000|2021-07-26 10:00:00|7934.45|7934.45|7943.07|7943.07|7943.07|7943.07|7934.45|7934.45|0
1627293900000|2021-07-26 10:05:00|7944.78|7944.78|7942.66|7942.66|7946.37|7946.37|7942.66|7942.66|0
1627294200000|2021-07-26 10:10:00|7942.25|7942.25|7939.18|7939.18|7942.25|7942.25|7937.04|7937.04|0
1627294500000|2021-07-26 10:15:00|7937.47|7937.47|7931.99|7931.99|7937.76|7937.76|7931.99|7931.99|0
1627294800000|2021-07-26 10:20:00|7930.28|7930.28|7933.76|7933.76|7933.76|7933.76|7930.11|7930.11|0
1627295100000|2021-07-26 10:25:00|7933.93|7933.93|7939.95|7939.95|7941.66|7941.66|7933.93|7933.93|0
1627295400000|2021-07-26 10:30:00|7936.53|7936.53|7943.16|7943.16|7943.16|7943.16|7936.53|7936.53|0
1627295700000|2021-07-26 10:35:00|7943.37|7943.37|7944.61|7944.61|7944.61|7944.61|7943.37|7943.37|0
1627296000000|2021-07-26 10:40:00|7941.19|7941.19|7944.65|7944.65|7944.65|7944.65|7941.19|7941.19|0
1627296300000|2021-07-26 10:45:00|7944.86|7944.86|7950.01|7950.01|7950.01|7950.01|7944.86|7944.86|0
1627296600000|2021-07-26 10:50:00|7953.43|7953.43|7948.68|7948.68|7955.52|7955.52|7948.68|7948.68|0
1627296900000|2021-07-26 10:55:00|7945.26|7945.26|7945.82|7945.82|7945.82|7945.82|7944.35|7944.35|0
1627297200000|2021-07-26 11:00:00|7947.53|7947.53|7949.45|7949.45|7950.95|7950.95|7947.53|7947.53|0
1627297500000|2021-07-26 11:05:00|7949.79|7949.79|7953.21|7953.21|7954.92|7954.92|7949.79|7949.79|0
1627297800000|2021-07-26 11:10:00|7954.92|7954.92|7956.27|7956.27|7956.27|7956.27|7954.92|7954.92|0
1627298100000|2021-07-26 11:15:00|7955.85|7955.85|7956.69|7956.69|7956.69|7956.69|7955.63|7955.63|0
1627298400000|2021-07-26 11:20:00|7954.98|7954.98|7960.92|7960.92|7961.13|7961.13|7954.98|7954.98|0
1627298700000|2021-07-26 11:25:00|7962.63|7962.63|7961.53|7961.53|7963.24|7963.24|7961.53|7961.53|0
1627299000000|2021-07-26 11:30:00|7964.95|7964.95|7964.31|7964.31|7968.37|7968.37|7964.31|7964.31|0
1627299300000|2021-07-26 11:35:00|7964.6|7964.6|7970.19|7970.19|7970.19|7970.19|7964.6|7964.6|0
1627299600000|2021-07-26 11:40:00|7969.99|7969.99|7970.77|7970.77|7974.47|7974.47|7969.99|7969.99|0
1627299900000|2021-07-26 11:45:00|7975.89|7975.89|7972.69|7972.69|7976.11|7976.11|7972.69|7972.69|0
1627300200000|2021-07-26 11:50:00|7970.98|7970.98|7977.46|7977.46|7981.31|7981.31|7970.98|7970.98|0
1627300500000|2021-07-26 11:55:00|7974.04|7974.04|7975.54|7975.54|7977.46|7977.46|7974.04|7974.04|0
1627300800000|2021-07-26 12:00:00|7973.83|7973.83|7975.08|7975.08|7975.08|7975.08|7970.41|7970.41|0
1627301100000|2021-07-26 12:05:00|7973.37|7973.37|7969.95|7969.95|7973.37|7973.37|7968.24|7968.24|0
1627301400000|2021-07-26 12:10:00|7968.24|7968.24|7966.02|7966.02|7968.44|7968.44|7966.02|7966.02|0
1627301700000|2021-07-26 12:15:00|7964.31|7964.31|7975.3|7975.3|7975.3|7975.3|7964.31|7964.31|0
1627302000000|2021-07-26 12:20:00|7975.01|7975.01|7977.45|7977.45|7977.66|7977.66|7974.24|7974.24|0
1627302300000|2021-07-26 12:25:00|7975.74|7975.74|7973.04|7973.04|7976.46|7976.46|7972.75|7972.75|0
1627302600000|2021-07-26 12:30:00|7967.91|7967.91|7967.91|7967.91|7967.91|7967.91|7967.91|7967.91|0
1627302900000|2021-07-26 12:35:00|7967.23|7967.23|7970.65|7970.65|7970.65|7970.65|7965.52|7965.52|0
1627303200000|2021-07-26 12:40:00|7968.94|7968.94|7967.67|7967.67|7968.95|7968.95|7967.24|7967.24|0
1627303500000|2021-07-26 12:45:00|7971.09|7971.09|7970.63|7970.63|7971.09|7971.09|7970.63|7970.63|0
1627303800000|2021-07-26 12:50:00|7968.92|7968.92|7971.18|7971.18|7972.34|7972.34|7968.92|7968.92|0
1627304100000|2021-07-26 12:55:00|7971.4|7971.4|7965.76|7965.76|7971.4|7971.4|7965.25|7965.25|0
1627304400000|2021-07-26 13:00:00|7966.37|7966.37|7964.9|7964.9|7967.65|7967.65|7963.19|7963.19|0
1627304700000|2021-07-26 13:05:00|7964.73|7964.73|7966.44|7966.44|7966.44|7966.44|7964.73|7964.73|0
1627305000000|2021-07-26 13:10:00|7968.15|7968.15|7960.58|7960.58|7968.15|7968.15|7957.16|7957.16|0
1627305300000|2021-07-26 13:15:00|7962.29|7962.29|7962.45|7962.45|7962.45|7962.45|7962.29|7962.29|0
1627305600000|2021-07-26 13:20:00|7959.03|7959.03|7957.36|7957.36|7959.49|7959.49|7957.36|7957.36|0
1627305900000|2021-07-26 13:25:00|7959.07|7959.07|7962.49|7962.49|7964.2|7964.2|7959.07|7959.07|0
1627306200000|2021-07-26 13:30:00|7962.06|7962.06|7963.41|7963.41|7970.95|7970.95|7960.35|7960.35|0
1627306500000|2021-07-26 13:35:00|7961.7|7961.7|7954.14|7954.14|7965.41|7965.41|7949.01|7949.01|0
1627306800000|2021-07-26 13:40:00|7952.43|7952.43|7938.32|7938.32|7952.43|7952.43|7938.32|7938.32|0
1627307100000|2021-07-26 13:45:00|7938.1|7938.1|7950.5|7950.5|7950.5|7950.5|7938.1|7938.1|0
1627307400000|2021-07-26 13:50:00|7948.79|7948.79|7962.81|7962.81|7968.23|7968.23|7948.79|7948.79|0
1627307700000|2021-07-26 13:55:00|7961.1|7961.1|7961.07|7961.07|7964.52|7964.52|7960.9|7960.9|0
1627308000000|2021-07-26 14:00:00|7961.28|7961.28|7965.33|7965.33|7973.88|7973.88|7961.28|7961.28|0
1627308300000|2021-07-26 14:05:00|7967.04|7967.04|7966.21|7966.21|7970.46|7970.46|7964.5|7964.5|0
1627308600000|2021-07-26 14:10:00|7964.5|7964.5|7962.33|7962.33|7966.21|7966.21|7955.75|7955.75|0
1627308900000|2021-07-26 14:15:00|7964.04|7964.04|7964.33|7964.33|7964.33|7964.33|7960.4|7960.4|0
1627309200000|2021-07-26 14:20:00|7962.62|7962.62|7964.94|7964.94|7967.75|7967.75|7962.62|7962.62|0
1627309500000|2021-07-26 14:25:00|7964.77|7964.77|7957.72|7957.72|7964.77|7964.77|7956.01|7956.01|0
1627309800000|2021-07-26 14:30:00|7956.01|7956.01|7940.7|7940.7|7956.38|7956.38|7938.79|7938.79|0
1627310100000|2021-07-26 14:35:00|7938.99|7938.99|7939.35|7939.35|7939.57|7939.57|7933.86|7933.86|0
1627310400000|2021-07-26 14:40:00|7934.22|7934.22|7930.21|7930.21|7935.93|7935.93|7930.21|7930.21|0
1627310700000|2021-07-26 14:45:00|7929.92|7929.92|7939.15|7939.15|7944.28|7944.28|7929.92|7929.92|0
1627311000000|2021-07-26 14:50:00|7940.86|7940.86|7940.64|7940.64|7940.86|7940.86|7935.51|7935.51|0
1627311300000|2021-07-26 14:55:00|7938.93|7938.93|7936.18|7936.18|7941.31|7941.31|7934.47|7934.47|0
1627311600000|2021-07-26 15:00:00|7935.89|7935.89|7939.96|7939.96|7939.96|7939.96|7932.18|7932.18|0
1627311900000|2021-07-26 15:05:00|7945.09|7945.09|7944.64|7944.64|7948.57|7948.57|7941.43|7941.43|0
1627312200000|2021-07-26 15:10:00|7944.85|7944.85|7942.44|7942.44|7947.86|7947.86|7942.44|7942.44|0
1627312500000|2021-07-26 15:15:00|7942|7942|7942.28|7942.28|7943.99|7943.99|7940.58|7940.58|0
1627312800000|2021-07-26 15:20:00|7941.99|7941.99|7940.19|7940.19|7942.43|7942.43|7938.72|7938.72|0
1627313100000|2021-07-26 15:25:00|7938.65|7938.65|7952.99|7952.99|7954.92|7954.92|7936.94|7936.94|0
1627370100000|2021-07-27 07:15:00|7890.2|7890.2|7873.2|7873.2|7890.2|7890.2|7871.49|7871.49|0
1627370400000|2021-07-27 07:20:00|7872.79|7872.79|7866.93|7866.93|7876.64|7876.64|7866.93|7866.93|0
1627370700000|2021-07-27 07:25:00|7866.07|7866.07|7848.99|7848.99|7866.07|7866.07|7848.99|7848.99|0
1627371000000|2021-07-27 07:30:00|7848.77|7848.77|7855.8|7855.8|7855.8|7855.8|7839.11|7839.11|0
1627371300000|2021-07-27 07:35:00|7859.22|7859.22|7849.92|7849.92|7863.22|7863.22|7846.29|7846.29|0
1627371600000|2021-07-27 07:40:00|7843.08|7843.08|7848.89|7848.89|7848.89|7848.89|7834.53|7834.53|0
1627371900000|2021-07-27 07:45:00|7847.18|7847.18|7865.51|7865.51|7866.16|7866.16|7843.33|7843.33|0
1627372200000|2021-07-27 07:50:00|7858.67|7858.67|7854.21|7854.21|7858.67|7858.67|7847.38|7847.38|0
1627372500000|2021-07-27 07:55:00|7857.63|7857.63|7871.16|7871.16|7878|7878|7857.62|7857.62|0
1627372800000|2021-07-27 08:00:00|7871.6|7871.6|7875.36|7875.36|7875.36|7875.36|7868.18|7868.18|0
1627373100000|2021-07-27 08:05:00|7878.78|7878.78|7887.55|7887.55|7887.83|7887.83|7878.78|7878.78|0
1627373400000|2021-07-27 08:10:00|7882.42|7882.42|7882.26|7882.26|7882.75|7882.75|7881.04|7881.04|0
1627373700000|2021-07-27 08:15:00|7882.47|7882.47|7866.11|7866.11|7882.47|7882.47|7866.11|7866.11|0
1627374000000|2021-07-27 08:20:00|7864.4|7864.4|7853.66|7853.66|7864.4|7864.4|7853.16|7853.16|0
1627374300000|2021-07-27 08:25:00|7860.5|7860.5|7854.84|7854.84|7861.13|7861.13|7854.84|7854.84|0
1627374600000|2021-07-27 08:30:00|7855.28|7855.28|7871.26|7871.26|7871.26|7871.26|7855.28|7855.28|0
1627374900000|2021-07-27 08:35:00|7869.55|7869.55|7870.81|7870.81|7872.32|7872.32|7868.9|7868.9|0
1627375200000|2021-07-27 08:40:00|7869.1|7869.1|7877.12|7877.12|7877.12|7877.12|7865.68|7865.68|0
1627375500000|2021-07-27 08:45:00|7877.41|7877.41|7880.84|7880.84|7880.84|7880.84|7873.57|7873.57|0
1627375800000|2021-07-27 08:50:00|7885.97|7885.97|7881.82|7881.82|7885.97|7885.97|7880.8|7880.8|0
1627376100000|2021-07-27 08:55:00|7881.61|7881.61|7877.77|7877.77|7884.61|7884.61|7877.77|7877.77|0
1627376400000|2021-07-27 09:00:00|7870.93|7870.93|7867.08|7867.08|7871.14|7871.14|7867.08|7867.08|0
1627376700000|2021-07-27 09:05:00|7866.07|7866.07|7863.65|7863.65|7867.78|7867.78|7863.65|7863.65|0
1627377000000|2021-07-27 09:10:00|7864.16|7864.16|7865.66|7865.66|7869.28|7869.28|7864.16|7864.16|0
1627377300000|2021-07-27 09:15:00|7865.15|7865.15|7862.02|7862.02|7865.15|7865.15|7861.53|7861.53|0
1627377600000|2021-07-27 09:20:00|7875.7|7875.7|7882.75|7882.75|7882.75|7882.75|7875.12|7875.12|0
1627377900000|2021-07-27 09:25:00|7879.33|7879.33|7875.56|7875.56|7879.7|7879.7|7874.98|7874.98|0
1627378200000|2021-07-27 09:30:00|7873.85|7873.85|7876.42|7876.42|7876.42|7876.42|7870.86|7870.86|0
1627378500000|2021-07-27 09:35:00|7878.13|7878.13|7890.23|7890.23|7895.57|7895.57|7878.13|7878.13|0
1627378800000|2021-07-27 09:40:00|7891.94|7891.94|7893.23|7893.23|7893.23|7893.23|7891.52|7891.52|0
1627379100000|2021-07-27 09:45:00|7888.1|7888.1|7894.26|7894.26|7894.26|7894.26|7888.1|7888.1|0
1627379400000|2021-07-27 09:50:00|7894.06|7894.06|7894.4|7894.4|7894.4|7894.4|7894.06|7894.06|0
1627379700000|2021-07-27 09:55:00|7889.27|7889.27|7889.16|7889.16|7889.57|7889.57|7889.06|7889.06|0
1627380000000|2021-07-27 10:00:00|7889.59|7889.59|7895.67|7895.67|7895.67|7895.67|7889.59|7889.59|0
1627380300000|2021-07-27 10:05:00|7895.84|7895.84|7896.25|7896.25|7897.55|7897.55|7895.84|7895.84|0
1627380600000|2021-07-27 10:10:00|7899.67|7899.67|7893.63|7893.63|7902.6|7902.6|7893.63|7893.63|0
1627380900000|2021-07-27 10:15:00|7891.92|7891.92|7896.41|7896.41|7897.05|7897.05|7891.92|7891.92|0
1627381200000|2021-07-27 10:20:00|7906.67|7906.67|7906.67|7906.67|7906.67|7906.67|7906.67|7906.67|0
1627381500000|2021-07-27 10:25:00|7906.87|7906.87|7904.96|7904.96|7906.87|7906.87|7904.96|7904.96|0
1627381800000|2021-07-27 10:30:00|7905.16|7905.16|7908.57|7908.57|7913.7|7913.7|7904.72|7904.72|0
1627382100000|2021-07-27 10:35:00|7908.36|7908.36|7909.25|7909.25|7909.25|7909.25|7908.36|7908.36|0
1627382400000|2021-07-27 10:40:00|7908.6|7908.6|7907.98|7907.98|7909.26|7909.26|7905.84|7905.84|0
1627382700000|2021-07-27 10:45:00|7908.14|7908.14|7914.13|7914.13|7914.13|7914.13|7908.14|7908.14|0
1627383000000|2021-07-27 10:50:00|7914.42|7914.42|7915.15|7915.15|7916.13|7916.13|7914.42|7914.42|0
1627383300000|2021-07-27 10:55:00|7916.86|7916.86|7917.51|7917.51|7917.94|7917.94|7915.8|7915.8|0
1627383600000|2021-07-27 11:00:00|7917.94|7917.94|7922.65|7922.65|7922.65|7922.65|7917.94|7917.94|0
1627383900000|2021-07-27 11:05:00|7926.07|7926.07|7924.79|7924.79|7926.07|7926.07|7924.36|7924.36|0
1627384200000|2021-07-27 11:10:00|7924.59|7924.59|7921.87|7921.87|7924.59|7924.59|7918.45|7918.45|0
1627384500000|2021-07-27 11:15:00|7922.31|7922.31|7921.63|7921.63|7922.31|7922.31|7921.22|7921.22|0
1627384800000|2021-07-27 11:20:00|7921.19|7921.19|7921.19|7921.19|7921.48|7921.48|7921.19|7921.19|0
1627385100000|2021-07-27 11:25:00|7919.48|7919.48|7919.48|7919.48|7919.65|7919.65|7917.78|7917.78|0
1627385400000|2021-07-27 11:30:00|7919.93|7919.93|7921.1|7921.1|7921.1|7921.1|7918.55|7918.55|0
1627385700000|2021-07-27 11:35:00|7921.31|7921.31|7921.51|7921.51|7926.64|7926.64|7921.1|7921.1|0
1627386000000|2021-07-27 11:40:00|7919.8|7919.8|7910.4|7910.4|7919.8|7919.8|7908.69|7908.69|0
1627386300000|2021-07-27 11:45:00|7913.82|7913.82|7908.01|7908.01|7913.82|7913.82|7908.01|7908.01|0
1627386600000|2021-07-27 11:50:00|7907.58|7907.58|7903.28|7903.28|7907.58|7907.58|7901.66|7901.66|0
1627386900000|2021-07-27 11:55:00|7899.86|7899.86|7903.28|7903.28|7903.28|7903.28|7899.86|7899.86|0
1627387200000|2021-07-27 12:00:00|7902.94|7902.94|7900.98|7900.98|7902.94|7902.94|7900.98|7900.98|0
1627387500000|2021-07-27 12:05:00|7900.81|7900.81|7899.1|7899.1|7902.52|7902.52|7895.68|7895.68|0
1627387800000|2021-07-27 12:10:00|7897.39|7897.39|7893.13|7893.13|7897.39|7897.39|7893.13|7893.13|0
1627388100000|2021-07-27 12:15:00|7893.33|7893.33|7884.02|7884.02|7893.33|7893.33|7884.02|7884.02|0
1627388400000|2021-07-27 12:20:00|7884.23|7884.23|7883.94|7883.94|7884.23|7884.23|7883.94|7883.94|0
1627388700000|2021-07-27 12:25:00|7883.65|7883.65|7884.11|7884.11|7884.11|7884.11|7880.49|7880.49|0
1627389000000|2021-07-27 12:30:00|7882.4|7882.4|7883.82|7883.82|7885.53|7885.53|7880.4|7880.4|0
1627389300000|2021-07-27 12:35:00|7883.65|7883.65|7885.81|7885.81|7885.81|7885.81|7878.97|7878.97|0
1627389600000|2021-07-27 12:40:00|7885.61|7885.61|7891.08|7891.08|7891.08|7891.08|7885.61|7885.61|0
1627389900000|2021-07-27 12:45:00|7892.79|7892.79|7893.58|7893.58|7893.58|7893.58|7892.79|7892.79|0
1627390200000|2021-07-27 12:50:00|7894.02|7894.02|7899.44|7899.44|7899.44|7899.44|7894.02|7894.02|0
1627390500000|2021-07-27 12:55:00|7901.15|7901.15|7901.35|7901.35|7901.35|7901.35|7901.15|7901.15|0
1627390800000|2021-07-27 13:00:00|7899.64|7899.64|7902.82|7902.82|7903.23|7903.23|7898.1|7898.1|0
1627391100000|2021-07-27 13:05:00|7904.53|7904.53|7892.77|7892.77|7904.53|7904.53|7892.77|7892.77|0
1627391400000|2021-07-27 13:10:00|7892.36|7892.36|7892.77|7892.77|7897.49|7897.49|7892.36|7892.36|0
1627391700000|2021-07-27 13:15:00|7892.6|7892.6|7894.6|7894.6|7896.53|7896.53|7892.6|7892.6|0
1627392000000|2021-07-27 13:20:00|7894.4|7894.4|7897.81|7897.81|7898.02|7898.02|7894.4|7894.4|0
1627392300000|2021-07-27 13:25:00|7898.1|7898.1|7900.38|7900.38|7900.38|7900.38|7897.89|7897.89|0
1627392600000|2021-07-27 13:30:00|7898.67|7898.67|7887.69|7887.69|7900.38|7900.38|7879.74|7879.74|0
1627392900000|2021-07-27 13:35:00|7891.11|7891.11|7884.7|7884.7|7893.98|7893.98|7881.64|7881.64|0
1627393200000|2021-07-27 13:40:00|7881.28|7881.28|7880.61|7880.61|7886.84|7886.84|7874.15|7874.15|0
1627393500000|2021-07-27 13:45:00|7882.32|7882.32|7890.62|7890.62|7897.5|7897.5|7882.32|7882.32|0
1627393800000|2021-07-27 13:50:00|7894.04|7894.04|7888.6|7888.6|7895.75|7895.75|7888.6|7888.6|0
1627394100000|2021-07-27 13:55:00|7890.31|7890.31|7894.02|7894.02|7898.74|7898.74|7890.31|7890.31|0
1627394400000|2021-07-27 14:00:00|7894.19|7894.19|7901.12|7901.12|7906.59|7906.59|7892.48|7892.48|0
1627394700000|2021-07-27 14:05:00|7902.83|7902.83|7907.08|7907.08|7910.5|7910.5|7902.83|7902.83|0
1627395000000|2021-07-27 14:10:00|7906.91|7906.91|7899.51|7899.51|7906.91|7906.91|7896.65|7896.65|0
1627395300000|2021-07-27 14:15:00|7899.01|7899.01|7901.56|7901.56|7904.98|7904.98|7899.01|7899.01|0
1627395600000|2021-07-27 14:20:00|7901.12|7901.12|7900.22|7900.22|7904.53|7904.53|7896.59|7896.59|0
1627395900000|2021-07-27 14:25:00|7900.05|7900.05|7900.22|7900.22|7901.93|7901.93|7898.51|7898.51|0
1627396200000|2021-07-27 14:30:00|7900.02|7900.02|7895.11|7895.11|7900.22|7900.22|7893.74|7893.74|0
1627396500000|2021-07-27 14:35:00|7895.28|7895.28|7899.14|7899.14|7900.41|7900.41|7895.28|7895.28|0
1627396800000|2021-07-27 14:40:00|7899.34|7899.34|7896.71|7896.71|7904.93|7904.93|7896.71|7896.71|0
1627397100000|2021-07-27 14:45:00|7897.21|7897.21|7896.08|7896.08|7900.92|7900.92|7894.59|7894.59|0
1627397400000|2021-07-27 14:50:00|7897.79|7897.79|7896.62|7896.62|7898.33|7898.33|7891.57|7891.57|0
1627397700000|2021-07-27 14:55:00|7894.91|7894.91|7895.08|7895.08|7898.5|7898.5|7894.91|7894.91|0
1627398000000|2021-07-27 15:00:00|7895.3|7895.3|7892.59|7892.59|7896.42|7896.42|7892.59|7892.59|0
1627398300000|2021-07-27 15:05:00|7894.47|7894.47|7895.91|7895.91|7900.84|7900.84|7894.47|7894.47|0
1627398600000|2021-07-27 15:10:00|7897.62|7897.62|7899.11|7899.11|7899.28|7899.28|7895.91|7895.91|0
1627398900000|2021-07-27 15:15:00|7899.32|7899.32|7891.18|7891.18|7900.23|7900.23|7890.98|7890.98|0
1627399200000|2021-07-27 15:20:00|7892.89|7892.89|7894.11|7894.11|7899.73|7899.73|7892.4|7892.4|0
1627399500000|2021-07-27 15:25:00|7893.68|7893.68|7905.6|7905.6|7905.6|7905.6|7890.6|7890.6|0
1627456500000|2021-07-28 07:15:00|7869.43|7869.43|7858.22|7858.22|7871.32|7871.32|7848.75|7848.75|0
1627456800000|2021-07-28 07:20:00|7859.93|7859.93|7885.89|7885.89|7887.31|7887.31|7859.72|7859.72|0
1627457100000|2021-07-28 07:25:00|7891.02|7891.02|7900.44|7900.44|7900.44|7900.44|7891.02|7891.02|0
1627457400000|2021-07-28 07:30:00|7902.15|7902.15|7898.35|7898.35|7903.86|7903.86|7886.03|7886.03|0
1627457700000|2021-07-28 07:35:00|7901.77|7901.77|7892.01|7892.01|7904.06|7904.06|7891.36|7891.36|0
1627458000000|2021-07-28 07:40:00|7891.67|7891.67|7895.26|7895.26|7895.26|7895.26|7889.63|7889.63|0
1627458300000|2021-07-28 07:45:00|7894.97|7894.97|7887.86|7887.86|7900.46|7900.46|7887.22|7887.22|0
1627458600000|2021-07-28 07:50:00|7888.44|7888.44|7897.54|7897.54|7899.9|7899.9|7888.44|7888.44|0
1627458900000|2021-07-28 07:55:00|7899.25|7899.25|7904.26|7904.26|7904.26|7904.26|7894.12|7894.12|0
1627459200000|2021-07-28 08:00:00|7903.97|7903.97|7912.95|7912.95|7914.66|7914.66|7903.53|7903.53|0
1627459500000|2021-07-28 08:05:00|7911.24|7911.24|7911.41|7911.41|7914.83|7914.83|7909.53|7909.53|0
1627459800000|2021-07-28 08:10:00|7909.7|7909.7|7908.33|7908.33|7918.25|7918.25|7908.33|7908.33|0
1627460100000|2021-07-28 08:15:00|7910.04|7910.04|7906.28|7906.28|7910.04|7910.04|7904.57|7904.57|0
1627460400000|2021-07-28 08:20:00|7907.16|7907.16|7908.61|7908.61|7919.73|7919.73|7907.16|7907.16|0
1627460700000|2021-07-28 08:25:00|7908.39|7908.39|7910.53|7910.53|7910.53|7910.53|7907.11|7907.11|0
1627461000000|2021-07-28 08:30:00|7910.75|7910.75|7917.37|7917.37|7920.79|7920.79|7910.53|7910.53|0
1627461300000|2021-07-28 08:35:00|7919.08|7919.08|7919.59|7919.59|7922.5|7922.5|7919.08|7919.08|0
1627461600000|2021-07-28 08:40:00|7920.09|7920.09|7914.26|7914.26|7923.51|7923.51|7914.26|7914.26|0
1627461900000|2021-07-28 08:45:00|7913.68|7913.68|7918.31|7918.31|7918.31|7918.31|7911.97|7911.97|0
1627462200000|2021-07-28 08:50:00|7920.02|7920.02|7926.94|7926.94|7926.94|7926.94|7920.02|7920.02|0
1627462500000|2021-07-28 08:55:00|7928.65|7928.65|7930.15|7930.15|7930.36|7930.36|7928.65|7928.65|0
1627462800000|2021-07-28 09:00:00|7926.73|7926.73|7923.31|7923.31|7928.44|7928.44|7923.31|7923.31|0
1627463100000|2021-07-28 09:05:00|7923.89|7923.89|7933.29|7933.29|7933.29|7933.29|7923.89|7923.89|0
1627463400000|2021-07-28 09:10:00|7941.84|7941.84|7939.96|7939.96|7941.84|7941.84|7939.96|7939.96|0
1627463700000|2021-07-28 09:15:00|7940.25|7940.25|7950.19|7950.19|7950.19|7950.19|7939.96|7939.96|0
1627464000000|2021-07-28 09:20:00|7950.7|7950.7|7950.92|7950.92|7954.34|7954.34|7950.7|7950.7|0
1627464300000|2021-07-28 09:25:00|7952.63|7952.63|7964.15|7964.15|7964.78|7964.78|7952.63|7952.63|0
1627464600000|2021-07-28 09:30:00|7963.95|7963.95|7949.34|7949.34|7963.95|7963.95|7949.34|7949.34|0
1627464900000|2021-07-28 09:35:00|7944.21|7944.21|7945.49|7945.49|7949.63|7949.63|7943.92|7943.92|0
1627465200000|2021-07-28 09:40:00|7948.91|7948.91|7939.95|7939.95|7951.92|7951.92|7939.95|7939.95|0
1627465500000|2021-07-28 09:45:00|7943.37|7943.37|7947.37|7947.37|7947.37|7947.37|7943.37|7943.37|0
1627465800000|2021-07-28 09:50:00|7950.79|7950.79|7955.75|7955.75|7955.75|7955.75|7947.17|7947.17|0
1627466100000|2021-07-28 09:55:00|7955.46|7955.46|7953.25|7953.25|7956.95|7956.95|7953.25|7953.25|0
1627466400000|2021-07-28 10:00:00|7948.12|7948.12|7951.61|7951.61|7953.32|7953.32|7947.9|7947.9|0
1627466700000|2021-07-28 10:05:00|7951.2|7951.2|7945.67|7945.67|7951.2|7951.2|7945.67|7945.67|0
1627467000000|2021-07-28 10:10:00|7943.96|7943.96|7931.99|7931.99|7943.96|7943.96|7931.99|7931.99|0
1627467300000|2021-07-28 10:15:00|7932.28|7932.28|7938|7938|7938|7938|7928.8|7928.8|0
1627467600000|2021-07-28 10:20:00|7936.29|7936.29|7937.06|7937.06|7938.27|7938.27|7936.27|7936.27|0
1627467900000|2021-07-28 10:25:00|7938.77|7938.77|7936.07|7936.07|7938.77|7938.77|7933.9|7933.9|0
1627468200000|2021-07-28 10:30:00|7937.78|7937.78|7938.88|7938.88|7939.49|7939.49|7937.78|7937.78|0
1627468500000|2021-07-28 10:35:00|7942.3|7942.3|7939.08|7939.08|7942.71|7942.71|7939.08|7939.08|0
1627468800000|2021-07-28 10:40:00|7938.87|7938.87|7929.58|7929.58|7939.3|7939.3|7929.58|7929.58|0
1627469100000|2021-07-28 10:45:00|7929.15|7929.15|7935.41|7935.41|7935.41|7935.41|7928.86|7928.86|0
1627469400000|2021-07-28 10:50:00|7937.12|7937.12|7930.11|7930.11|7938.83|7938.83|7930.11|7930.11|0
1627469700000|2021-07-28 10:55:00|7930.32|7930.32|7929.05|7929.05|7932.03|7932.03|7929.05|7929.05|0
1627470000000|2021-07-28 11:00:00|7928.64|7928.64|7919.43|7919.43|7930.35|7930.35|7919.01|7919.01|0
1627470300000|2021-07-28 11:05:00|7917.72|7917.72|7921.57|7921.57|7921.57|7921.57|7914.81|7914.81|0
1627470600000|2021-07-28 11:10:00|7921.29|7921.29|7914.16|7914.16|7921.29|7921.29|7914.16|7914.16|0
1627470900000|2021-07-28 11:15:00|7913.72|7913.72|7908.19|7908.19|7913.84|7913.84|7907.61|7907.61|0
1627471200000|2021-07-28 11:20:00|7906.48|7906.48|7908.4|7908.4|7908.4|7908.4|7905.7|7905.7|0
1627471500000|2021-07-28 11:25:00|7910.11|7910.11|7910.28|7910.28|7910.28|7910.28|7910.11|7910.11|0
1627471800000|2021-07-28 11:30:00|7910.89|7910.89|7914.43|7914.43|7919.56|7919.56|7910.45|7910.45|0
1627472100000|2021-07-28 11:35:00|7916.14|7916.14|7911.81|7911.81|7917.21|7917.21|7911.64|7911.64|0
1627472400000|2021-07-28 11:40:00|7915.23|7915.23|7913.03|7913.03|7915.74|7915.74|7911.98|7911.98|0
1627472700000|2021-07-28 11:45:00|7913.2|7913.2|7910.09|7910.09|7913.64|7913.64|7910.09|7910.09|0
1627473000000|2021-07-28 11:50:00|7909.8|7909.8|7908.42|7908.42|7911.22|7911.22|7908.4|7908.4|0
1627473300000|2021-07-28 11:55:00|7907.4|7907.4|7907.07|7907.07|7907.4|7907.4|7901.12|7901.12|0
1627473600000|2021-07-28 12:00:00|7905.36|7905.36|7901.03|7901.03|7905.65|7905.65|7901.03|7901.03|0
1627473900000|2021-07-28 12:05:00|7904.45|7904.45|7899.08|7899.08|7904.45|7904.45|7898.5|7898.5|0
1627474200000|2021-07-28 12:10:00|7898.57|7898.57|7896.26|7896.26|7898.78|7898.78|7896.26|7896.26|0
1627474500000|2021-07-28 12:15:00|7896.05|7896.05|7898.4|7898.4|7898.91|7898.91|7894.9|7894.9|0
1627474800000|2021-07-28 12:20:00|7898.62|7898.62|7902.28|7902.28|7902.28|7902.28|7898.62|7898.62|0
1627475100000|2021-07-28 12:25:00|7901.7|7901.7|7904.49|7904.49|7904.49|7904.49|7900.28|7900.28|0
1627475400000|2021-07-28 12:30:00|7902.78|7902.78|7896.57|7896.57|7902.78|7902.78|7896.57|7896.57|0
1627475700000|2021-07-28 12:35:00|7895.99|7895.99|7900.91|7900.91|7901.12|7901.12|7895.99|7895.99|0
1627476000000|2021-07-28 12:40:00|7901.31|7901.31|7899.57|7899.57|7901.36|7901.36|7899.57|7899.57|0
1627476300000|2021-07-28 12:45:00|7896.15|7896.15|7896.3|7896.3|7898.29|7898.29|7896.01|7896.01|0
1627476600000|2021-07-28 12:50:00|7896.08|7896.08|7902.7|7902.7|7902.7|7902.7|7895.87|7895.87|0
1627476900000|2021-07-28 12:55:00|7901|7901|7902.97|7902.97|7903.26|7903.26|7898.13|7898.13|0
1627477200000|2021-07-28 13:00:00|7903.39|7903.39|7905.83|7905.83|7910.67|7910.67|7903.39|7903.39|0
1627477500000|2021-07-28 13:05:00|7904.12|7904.12|7902.12|7902.12|7905.83|7905.83|7902.12|7902.12|0
1627477800000|2021-07-28 13:10:00|7901.91|7901.91|7909.42|7909.42|7909.47|7909.47|7901.32|7901.32|0
1627478100000|2021-07-28 13:15:00|7909.63|7909.63|7903.6|7903.6|7910.65|7910.65|7901.89|7901.89|0
1627478400000|2021-07-28 13:20:00|7904.11|7904.11|7905.51|7905.51|7909.31|7909.31|7903.17|7903.17|0
1627478700000|2021-07-28 13:25:00|7905.34|7905.34|7905.36|7905.36|7905.36|7905.36|7903.22|7903.22|0
1627479000000|2021-07-28 13:30:00|7908.78|7908.78|7910.7|7910.7|7917.25|7917.25|7905.36|7905.36|0
1627479300000|2021-07-28 13:35:00|7912.41|7912.41|7910.43|7910.43|7912.41|7912.41|7904.73|7904.73|0
1627479600000|2021-07-28 13:40:00|7910.6|7910.6|7907.08|7907.08|7912.31|7912.31|7904.14|7904.14|0
1627479900000|2021-07-28 13:45:00|7905.37|7905.37|7904.1|7904.1|7909.24|7909.24|7904.1|7904.1|0
1627480200000|2021-07-28 13:50:00|7905.81|7905.81|7901.85|7901.85|7906.41|7906.41|7901.28|7901.28|0
1627480500000|2021-07-28 13:55:00|7903.56|7903.56|7894.81|7894.81|7903.56|7903.56|7890.58|7890.58|0
1627480800000|2021-07-28 14:00:00|7896.52|7896.52|7889.51|7889.51|7898.52|7898.52|7889.51|7889.51|0
1627481100000|2021-07-28 14:05:00|7889.3|7889.3|7889.81|7889.81|7892.33|7892.33|7885|7885|0
1627481400000|2021-07-28 14:10:00|7891.52|7891.52|7881.59|7881.59|7891.52|7891.52|7880.89|7880.89|0
1627481700000|2021-07-28 14:15:00|7881.3|7881.3|7868.6|7868.6|7881.3|7881.3|7868.6|7868.6|0
1627482000000|2021-07-28 14:20:00|7870.31|7870.31|7876.03|7876.03|7877.96|7877.96|7868.6|7868.6|0
1627482300000|2021-07-28 14:25:00|7876.25|7876.25|7876.42|7876.42|7876.71|7876.71|7869.59|7869.59|0
1627482600000|2021-07-28 14:30:00|7875.99|7875.99|7884.98|7884.98|7884.98|7884.98|7875.99|7875.99|0
1627482900000|2021-07-28 14:35:00|7881.56|7881.56|7887.49|7887.49|7894.33|7894.33|7880.23|7880.23|0
1627483200000|2021-07-28 14:40:00|7890.91|7890.91|7894.56|7894.56|7897.97|7897.97|7883.64|7883.64|0
1627483500000|2021-07-28 14:45:00|7894.27|7894.27|7900.73|7900.73|7900.73|7900.73|7894.27|7894.27|0
1627483800000|2021-07-28 14:50:00|7902.44|7902.44|7907.75|7907.75|7909.46|7909.46|7902.44|7902.44|0
1627484100000|2021-07-28 14:55:00|7909.46|7909.46|7911.38|7911.38|7913.09|7913.09|7907.75|7907.75|0
1627484400000|2021-07-28 15:00:00|7911.8|7911.8|7903.77|7903.77|7911.8|7911.8|7901.75|7901.75|0
1627484700000|2021-07-28 15:05:00|7903.97|7903.97|7892.01|7892.01|7903.97|7903.97|7892.01|7892.01|0
1627485000000|2021-07-28 15:10:00|7892.45|7892.45|7897.25|7897.25|7898.19|7898.19|7891.19|7891.19|0
1627485300000|2021-07-28 15:15:00|7897.04|7897.04|7899.48|7899.48|7904.48|7904.48|7896.82|7896.82|0
1627485600000|2021-07-28 15:20:00|7899.27|7899.27|7913.4|7913.4|7916.16|7916.16|7898.98|7898.98|0
1627485900000|2021-07-28 15:25:00|7915.11|7915.11|7902.12|7902.12|7915.28|7915.28|7902.12|7902.12|0
1627542900000|2021-07-29 07:15:00|7996.22|7996.22|7987.31|7987.31|8003.06|8003.06|7978.76|7978.76|0
1627543200000|2021-07-29 07:20:00|7987.89|7987.89|7980.76|7980.76|7987.89|7987.89|7978.76|7978.76|0
1627543500000|2021-07-29 07:25:00|7987.6|7987.6|7984.95|7984.95|7987.6|7987.6|7970.4|7970.4|0
1627543800000|2021-07-29 07:30:00|7985.82|7985.82|7982.15|7982.15|7987.3|7987.3|7978.75|7978.75|0
1627544100000|2021-07-29 07:35:00|7981.5|7981.5|7978.16|7978.16|7983.21|7983.21|7977.72|7977.72|0
1627544400000|2021-07-29 07:40:00|7979.87|7979.87|7984.83|7984.83|7986.83|7986.83|7977.95|7977.95|0
1627544700000|2021-07-29 07:45:00|7985.27|7985.27|8004.54|8004.54|8004.54|8004.54|7984.83|7984.83|0
1627545000000|2021-07-29 07:50:00|8004.2|8004.2|8007.62|8007.62|8012.75|8012.75|8002.28|8002.28|0
1627545300000|2021-07-29 07:55:00|8009.33|8009.33|8022.66|8022.66|8024.37|8024.37|8009.33|8009.33|0
1627545600000|2021-07-29 08:00:00|8024.37|8024.37|8026.18|8026.18|8033.26|8033.26|8024.37|8024.37|0
1627545900000|2021-07-29 08:05:00|8029.6|8029.6|8020.19|8020.19|8033.02|8033.02|8020.19|8020.19|0
1627546200000|2021-07-29 08:10:00|8025.32|8025.32|8021.61|8021.61|8027.03|8027.03|8021.61|8021.61|0
1627546500000|2021-07-29 08:15:00|8025.03|8025.03|8017.78|8017.78|8025.03|8025.03|8015.78|8015.78|0
1627546800000|2021-07-29 08:20:00|8018.66|8018.66|8010.41|8010.41|8018.66|8018.66|8008.99|8008.99|0
1627547100000|2021-07-29 08:25:00|8012.12|8012.12|8011.12|8011.12|8015.42|8015.42|8009.41|8009.41|0
1627547400000|2021-07-29 08:30:00|8010.68|8010.68|8007.55|8007.55|8010.97|8010.97|8007.55|8007.55|0
1627547700000|2021-07-29 08:35:00|8007.89|8007.89|8006.06|8006.06|8011.31|8011.31|8006.06|8006.06|0
1627548000000|2021-07-29 08:40:00|8004.35|8004.35|8002.31|8002.31|8006.94|8006.94|8000.6|8000.6|0
1627548300000|2021-07-29 08:45:00|8012.56|8012.56|8013.44|8013.44|8013.44|8013.44|8010.85|8010.85|0
1627548600000|2021-07-29 08:50:00|8012.56|8012.56|8008.32|8008.32|8012.56|8012.56|8008.32|8008.32|0
1627548900000|2021-07-29 08:55:00|8004.9|8004.9|8004.9|8004.9|8006.61|8006.61|8004.9|8004.9|0
1627549200000|2021-07-29 09:00:00|8004.02|8004.02|8003.71|8003.71|8008.84|8008.84|8003.71|8003.71|0
1627549500000|2021-07-29 09:05:00|8005.42|8005.42|8006.84|8006.84|8007.13|8007.13|8002|8002|0
1627549800000|2021-07-29 09:10:00|8005.96|8005.96|8008.55|8008.55|8008.55|8008.55|8004.25|8004.25|0
1627550100000|2021-07-29 09:15:00|8007.67|8007.67|8012.82|8012.82|8016.24|8016.24|8007.67|8007.67|0
1627550400000|2021-07-29 09:20:00|8016.24|8016.24|8012.39|8012.39|8018.78|8018.78|8011.51|8011.51|0
1627550700000|2021-07-29 09:25:00|8011.96|8011.96|8019.74|8019.74|8019.74|8019.74|8011.32|8011.32|0
1627551000000|2021-07-29 09:30:00|8023.16|8023.16|8037.43|8037.43|8037.72|8037.72|8023.16|8023.16|0
1627551300000|2021-07-29 09:35:00|8032.3|8032.3|8034.49|8034.49|8041.76|8041.76|8030.59|8030.59|0
1627551600000|2021-07-29 09:40:00|8034.06|8034.06|8045.15|8045.15|8046.86|8046.86|8032.35|8032.35|0
1627551900000|2021-07-29 09:45:00|8046.86|8046.86|8045.36|8045.36|8047.07|8047.07|8043.65|8043.65|0
1627552200000|2021-07-29 09:50:00|8045.65|8045.65|8048.24|8048.24|8049.95|8049.95|8045.65|8045.65|0
1627552500000|2021-07-29 09:55:00|8049.95|8049.95|8053.59|8053.59|8053.59|8053.59|8048.24|8048.24|0
1627552800000|2021-07-29 10:00:00|8053.88|8053.88|8047.21|8047.21|8053.88|8053.88|8047.21|8047.21|0
1627553100000|2021-07-29 10:05:00|8047.5|8047.5|8048.43|8048.43|8049.94|8049.94|8045.5|8045.5|0
1627553400000|2021-07-29 10:10:00|8048.26|8048.26|8043.13|8043.13|8048.26|8048.26|8043.13|8043.13|0
1627553700000|2021-07-29 10:15:00|8044.84|8044.84|8054.62|8054.62|8054.62|8054.62|8044.84|8044.84|0
1627554000000|2021-07-29 10:20:00|8054.45|8054.45|8057.53|8057.53|8057.87|8057.87|8054.45|8054.45|0
1627554300000|2021-07-29 10:25:00|8057.31|8057.31|8046.41|8046.41|8057.31|8057.31|8046.41|8046.41|0
1627554600000|2021-07-29 10:30:00|8046.84|8046.84|8049.23|8049.23|8050.68|8050.68|8046.84|8046.84|0
1627554900000|2021-07-29 10:35:00|8048.79|8048.79|8049.41|8049.41|8051.77|8051.77|8048.29|8048.29|0
1627555200000|2021-07-29 10:40:00|8047.7|8047.7|8047.7|8047.7|8047.7|8047.7|8047.7|8047.7|0
1627555500000|2021-07-29 10:45:00|8047.05|8047.05|8046.12|8046.12|8047.05|8047.05|8042.7|8042.7|0
1627555800000|2021-07-29 10:50:00|8047.83|8047.83|8042.53|8042.53|8047.83|8047.83|8042.53|8042.53|0
1627556100000|2021-07-29 10:55:00|8042.97|8042.97|8039.53|8039.53|8042.97|8042.97|8039.11|8039.11|0
1627556400000|2021-07-29 11:00:00|8039.97|8039.97|8036.45|8036.45|8041.05|8041.05|8036.45|8036.45|0
1627556700000|2021-07-29 11:05:00|8038.16|8038.16|8036.83|8036.83|8039.22|8039.22|8036.49|8036.49|0
1627557000000|2021-07-29 11:10:00|8037.24|8037.24|8035.51|8035.51|8037.65|8037.65|8035.51|8035.51|0
1627557300000|2021-07-29 11:15:00|8035.94|8035.94|8040.23|8040.23|8041.94|8041.94|8035.94|8035.94|0
1627557600000|2021-07-29 11:20:00|8040.06|8040.06|8037.75|8037.75|8041.77|8041.77|8037.75|8037.75|0
1627557900000|2021-07-29 11:25:00|8037.31|8037.31|8040.21|8040.21|8040.21|8040.21|8035.95|8035.95|0
1627558200000|2021-07-29 11:30:00|8039.71|8039.71|8036.25|8036.25|8040.57|8040.57|8036.25|8036.25|0
1627558500000|2021-07-29 11:35:00|8034.54|8034.54|8031.99|8031.99|8034.54|8034.54|8031.12|8031.12|0
1627558800000|2021-07-29 11:40:00|8032.4|8032.4|8048.58|8048.58|8048.58|8048.58|8031.96|8031.96|0
1627559100000|2021-07-29 11:45:00|8048.8|8048.8|8048.36|8048.36|8048.8|8048.8|8045.38|8045.38|0
1627559400000|2021-07-29 11:50:00|8051.78|8051.78|8051.49|8051.49|8051.78|8051.78|8049.14|8049.14|0
1627559700000|2021-07-29 11:55:00|8056.62|8056.62|8046.86|8046.86|8056.62|8056.62|8046.86|8046.86|0
1627560000000|2021-07-29 12:00:00|8047.03|8047.03|8048.31|8048.31|8048.31|8048.31|8044.9|8044.9|0
1627560300000|2021-07-29 12:05:00|8048.53|8048.53|8045.72|8045.72|8049.14|8049.14|8045.72|8045.72|0
1627560600000|2021-07-29 12:10:00|8047.43|8047.43|8040.63|8040.63|8047.43|8047.43|8040.63|8040.63|0
1627560900000|2021-07-29 12:15:00|8042.34|8042.34|8045.76|8045.76|8045.76|8045.76|8038.92|8038.92|0
1627561200000|2021-07-29 12:20:00|8045.11|8045.11|8052.58|8052.58|8052.58|8052.58|8045.11|8045.11|0
1627561500000|2021-07-29 12:25:00|8052.41|8052.41|8055.71|8055.71|8056.48|8056.48|8052.41|8052.41|0
1627561800000|2021-07-29 12:30:00|8055.88|8055.88|8054.04|8054.04|8055.88|8055.88|8052.17|8052.17|0
1627562100000|2021-07-29 12:35:00|8052.33|8052.33|8043.21|8043.21|8054.04|8054.04|8043.21|8043.21|0
1627562400000|2021-07-29 12:40:00|8042.92|8042.92|8042.85|8042.85|8046.77|8046.77|8042.07|8042.07|0
1627562700000|2021-07-29 12:45:00|8041.14|8041.14|8044.76|8044.76|8046.91|8046.91|8041.14|8041.14|0
1627563000000|2021-07-29 12:50:00|8045.38|8045.38|8043.04|8043.04|8045.38|8045.38|8039.62|8039.62|0
1627563300000|2021-07-29 12:55:00|8044.75|8044.75|8049.45|8049.45|8049.45|8049.45|8044.32|8044.32|0
1627563600000|2021-07-29 13:00:00|8051.16|8051.16|8048.37|8048.37|8051.16|8051.16|8047.32|8047.32|0
1627563900000|2021-07-29 13:05:00|8048.66|8048.66|8041.24|8041.24|8048.66|8048.66|8041.24|8041.24|0
1627564200000|2021-07-29 13:10:00|8042.95|8042.95|8038.55|8038.55|8044.99|8044.99|8038.55|8038.55|0
1627564500000|2021-07-29 13:15:00|8038.33|8038.33|8038.49|8038.49|8041.57|8041.57|8038.15|8038.15|0
1627564800000|2021-07-29 13:20:00|8038.2|8038.2|8024.3|8024.3|8038.2|8038.2|8024.3|8024.3|0
1627565100000|2021-07-29 13:25:00|8026.01|8026.01|8028.29|8028.29|8033.02|8033.02|8024.47|8024.47|0
1627565400000|2021-07-29 13:30:00|8026.58|8026.58|8020.84|8020.84|8033.87|8033.87|8019.67|8019.67|0
1627565700000|2021-07-29 13:35:00|8020.55|8020.55|8010.71|8010.71|8020.55|8020.55|8009|8009|0
1627566000000|2021-07-29 13:40:00|8010.88|8010.88|8003.79|8003.79|8014.3|8014.3|8003.28|8003.28|0
1627566300000|2021-07-29 13:45:00|8002.08|8002.08|8005.54|8005.54|8006.74|8006.74|7998.19|7998.19|0
1627566600000|2021-07-29 13:50:00|8007.25|8007.25|7991.41|7991.41|8009.06|8009.06|7990.97|7990.97|0
1627566900000|2021-07-29 13:55:00|7993.12|7993.12|7996.98|7996.98|7996.98|7996.98|7993.12|7993.12|0
1627567200000|2021-07-29 14:00:00|7995.27|7995.27|7997.28|7997.28|8002.62|8002.62|7995.27|7995.27|0
1627567500000|2021-07-29 14:05:00|7998.99|7998.99|7992.99|7992.99|8000.27|8000.27|7992.99|7992.99|0
1627567800000|2021-07-29 14:10:00|7994.7|7994.7|8005.25|8005.25|8005.25|8005.25|7992.99|7992.99|0
1627568100000|2021-07-29 14:15:00|8003.54|8003.54|8010.05|8010.05|8013.47|8013.47|8003.32|8003.32|0
1627568400000|2021-07-29 14:20:00|8008.34|8008.34|8008.44|8008.44|8013.48|8013.48|8004.4|8004.4|0
1627568700000|2021-07-29 14:25:00|8007.83|8007.83|8008.2|8008.2|8010.11|8010.11|8006.53|8006.53|0
1627569000000|2021-07-29 14:30:00|8003.07|8003.07|8013.2|8013.2|8013.2|8013.2|7999.65|7999.65|0
1627569300000|2021-07-29 14:35:00|8013.49|8013.49|8029.89|8029.89|8034.81|8034.81|8013.49|8013.49|0
1627569600000|2021-07-29 14:40:00|8024.76|8024.76|8022.51|8022.51|8024.76|8024.76|8022.51|8022.51|0
1627569900000|2021-07-29 14:45:00|8024.22|8024.22|8024.9|8024.9|8028.32|8028.32|8020.8|8020.8|0
1627570200000|2021-07-29 14:50:00|8023.19|8023.19|8013.38|8013.38|8023.19|8023.19|8011.84|8011.84|0
1627570500000|2021-07-29 14:55:00|8013.55|8013.55|8014.71|8014.71|8018.56|8018.56|8011.29|8011.29|0
1627570800000|2021-07-29 15:00:00|8014.93|8014.93|8016.16|8016.16|8016.64|8016.64|8014.93|8014.93|0
1627571100000|2021-07-29 15:05:00|8016.37|8016.37|8014.7|8014.7|8016.41|8016.41|8014.03|8014.03|0
1627571400000|2021-07-29 15:10:00|8014.19|8014.19|8012.3|8012.3|8014.85|8014.85|8007.13|8007.13|0
1627571700000|2021-07-29 15:15:00|8012.51|8012.51|8018.11|8018.11|8018.11|8018.11|8012.51|8012.51|0
1627572000000|2021-07-29 15:20:00|8018.28|8018.28|8012.77|8012.77|8018.44|8018.44|8012.43|8012.43|0
1627572300000|2021-07-29 15:25:00|8011.06|8011.06|8004.15|8004.15|8013.93|8013.93|8002.83|8002.83|0
1627629300000|2021-07-30 07:15:00|7964.61|7964.61|7967.98|7967.98|7969.69|7969.69|7949.22|7949.22|0
1627629600000|2021-07-30 07:20:00|7962.85|7962.85|7948.68|7948.68|7962.93|7962.93|7946.97|7946.97|0
1627629900000|2021-07-30 07:25:00|7949.25|7949.25|7959.37|7959.37|7963.54|7963.54|7947.54|7947.54|0
1627630200000|2021-07-30 07:30:00|7959.54|7959.54|7951.28|7951.28|7959.83|7959.83|7949.57|7949.57|0
1627630500000|2021-07-30 07:35:00|7949.57|7949.57|7962.07|7962.07|7962.07|7962.07|7946.15|7946.15|0
1627630800000|2021-07-30 07:40:00|7960.36|7960.36|7953.62|7953.62|7960.58|7960.58|7953.62|7953.62|0
1627631100000|2021-07-30 07:45:00|7952.32|7952.32|7955.52|7955.52|7955.52|7955.52|7946.97|7946.97|0
1627631400000|2021-07-30 07:50:00|7952.1|7952.1|7946.33|7946.33|7952.1|7952.1|7937.99|7937.99|0
1627631700000|2021-07-30 07:55:00|7945.89|7945.89|7944.45|7944.45|7947.1|7947.1|7942.81|7942.81|0
1627632000000|2021-07-30 08:00:00|7944.67|7944.67|7946.24|7946.24|7947.95|7947.95|7939.95|7939.95|0
1627632300000|2021-07-30 08:05:00|7946.41|7946.41|7949.83|7949.83|7949.83|7949.83|7946.41|7946.41|0
1627632600000|2021-07-30 08:10:00|7950.03|7950.03|7949.5|7949.5|7951.24|7951.24|7947.65|7947.65|0
1627632900000|2021-07-30 08:15:00|7949.06|7949.06|7956.81|7956.81|7957.39|7957.39|7949.06|7949.06|0
1627633200000|2021-07-30 08:20:00|7957.32|7957.32|7975.19|7975.19|7975.19|7975.19|7956.38|7956.38|0
1627633500000|2021-07-30 08:25:00|7966.64|7966.64|7962.93|7962.93|7966.64|7966.64|7962.93|7962.93|0
1627633800000|2021-07-30 08:30:00|7962.64|7962.64|7958.93|7958.93|7965.55|7965.55|7958.5|7958.5|0
1627634100000|2021-07-30 08:35:00|7955.51|7955.51|7970.68|7970.68|7974.1|7974.1|7955.29|7955.29|0
1627634400000|2021-07-30 08:40:00|7970.97|7970.97|7966.13|7966.13|7970.97|7970.97|7965.84|7965.84|0
1627634700000|2021-07-30 08:45:00|7966.35|7966.35|7962.93|7962.93|7969.77|7969.77|7962.76|7962.76|0
1627635000000|2021-07-30 08:50:00|7966.35|7966.35|7960.93|7960.93|7966.35|7966.35|7960.93|7960.93|0
1627635300000|2021-07-30 08:55:00|7960.76|7960.76|7966.32|7966.32|7968.03|7968.03|7958.47|7958.47|0
1627635600000|2021-07-30 09:00:00|7966.83|7966.83|7950.93|7950.93|7966.83|7966.83|7949.51|7949.51|0
1627635900000|2021-07-30 09:05:00|7952.64|7952.64|7955.34|7955.34|7955.34|7955.34|7946.79|7946.79|0
1627636200000|2021-07-30 09:10:00|7955.55|7955.55|7947.89|7947.89|7955.55|7955.55|7947.89|7947.89|0
1627636500000|2021-07-30 09:15:00|7948.09|7948.09|7944.06|7944.06|7948.09|7948.09|7940.64|7940.64|0
1627636800000|2021-07-30 09:20:00|7945.77|7945.77|7948.61|7948.61|7948.61|7948.61|7945.19|7945.19|0
1627637100000|2021-07-30 09:25:00|7948.78|7948.78|7948.78|7948.78|7948.95|7948.95|7948.61|7948.61|0
1627637400000|2021-07-30 09:30:00|7949.07|7949.07|7952.49|7952.49|7956.08|7956.08|7949.07|7949.07|0
1627637700000|2021-07-30 09:35:00|7950.78|7950.78|7941.22|7941.22|7952.49|7952.49|7941.22|7941.22|0
1627638000000|2021-07-30 09:40:00|7939.51|7939.51|7944.64|7944.64|7946.35|7946.35|7939.51|7939.51|0
1627638300000|2021-07-30 09:45:00|7942.93|7942.93|7942.28|7942.28|7945.69|7945.69|7940.57|7940.57|0
1627638600000|2021-07-30 09:50:00|7940.57|7940.57|7937.82|7937.82|7940.57|7940.57|7935.27|7935.27|0
1627638900000|2021-07-30 09:55:00|7937.53|7937.53|7924.95|7924.95|7937.53|7937.53|7924.13|7924.13|0
1627639200000|2021-07-30 10:00:00|7928.37|7928.37|7927.13|7927.13|7928.37|7928.37|7921.66|7921.66|0
1627639500000|2021-07-30 10:05:00|7928.84|7928.84|7936.12|7936.12|7937.83|7937.83|7928.84|7928.84|0
1627639800000|2021-07-30 10:10:00|7934.41|7934.41|7930.04|7930.04|7934.41|7934.41|7926.45|7926.45|0
1627640100000|2021-07-30 10:15:00|7931.75|7931.75|7943.76|7943.76|7943.76|7943.76|7931.75|7931.75|0
1627640400000|2021-07-30 10:20:00|7952.31|7952.31|7960.02|7960.02|7960.24|7960.24|7952.31|7952.31|0
1627640700000|2021-07-30 10:25:00|7960.31|7960.31|7960.31|7960.31|7967.15|7967.15|7960.31|7960.31|0
1627641000000|2021-07-30 10:30:00|7958.6|7958.6|7958.26|7958.26|7959.01|7959.01|7956.55|7956.55|0
1627641300000|2021-07-30 10:35:00|7956.55|7956.55|7961.6|7961.6|7961.6|7961.6|7952.76|7952.76|0
1627641600000|2021-07-30 10:40:00|7961.81|7961.81|7964.3|7964.3|7964.3|7964.3|7961.81|7961.81|0
1627641900000|2021-07-30 10:45:00|7965.12|7965.12|7966.83|7966.83|7966.83|7966.83|7961.7|7961.7|0
1627642200000|2021-07-30 10:50:00|7970.25|7970.25|7967.86|7967.86|7974.53|7974.53|7967.86|7967.86|0
1627642500000|2021-07-30 10:55:00|7968.07|7968.07|7971.99|7971.99|7971.99|7971.99|7964.65|7964.65|0
1627642800000|2021-07-30 11:00:00|7972.87|7972.87|7980|7980|7980|7980|7972.87|7972.87|0
1627643100000|2021-07-30 11:05:00|7981.71|7981.71|7974.87|7974.87|7981.71|7981.71|7973.16|7973.16|0
1627643400000|2021-07-30 11:10:00|7973.16|7973.16|7972.03|7972.03|7973.16|7973.16|7969.74|7969.74|0
1627643700000|2021-07-30 11:15:00|7970.32|7970.32|7975.67|7975.67|7975.67|7975.67|7968.83|7968.83|0
1627644000000|2021-07-30 11:20:00|7975.96|7975.96|7972.83|7972.83|7975.96|7975.96|7969.12|7969.12|0
1627644300000|2021-07-30 11:25:00|7973.44|7973.44|7973.94|7973.94|7977.36|7977.36|7969.44|7969.44|0
1627644600000|2021-07-30 11:30:00|7973.65|7973.65|7965.11|7965.11|7973.65|7973.65|7965.11|7965.11|0
1627644900000|2021-07-30 11:35:00|7964.7|7964.7|7976.63|7976.63|7976.63|7976.63|7964.49|7964.49|0
1627645200000|2021-07-30 11:40:00|7976.43|7976.43|7974.7|7974.7|7978.14|7978.14|7973.2|7973.2|0
1627645500000|2021-07-30 11:45:00|7975.1|7975.1|7973.73|7973.73|7975.61|7975.61|7973.39|7973.39|0
1627645800000|2021-07-30 11:50:00|7977.15|7977.15|7982.15|7982.15|7985.57|7985.57|7975.15|7975.15|0
1627646100000|2021-07-30 11:55:00|7981.94|7981.94|7969.97|7969.97|7981.94|7981.94|7969.97|7969.97|0
1627646400000|2021-07-30 12:00:00|7969.8|7969.8|7965.66|7965.66|7969.8|7969.8|7962.24|7962.24|0
1627646700000|2021-07-30 12:05:00|7967.37|7967.37|7977.68|7977.68|7977.68|7977.68|7967.37|7967.37|0
1627647000000|2021-07-30 12:10:00|7975.97|7975.97|7981.1|7981.1|7981.1|7981.1|7974.26|7974.26|0
1627647300000|2021-07-30 12:15:00|7980.88|7980.88|7982.59|7982.59|7984.3|7984.3|7980.88|7980.88|0
1627647600000|2021-07-30 12:20:00|7984.3|7984.3|7978.56|7978.56|7984.3|7984.3|7978.56|7978.56|0
1627647900000|2021-07-30 12:25:00|7980.27|7980.27|7977.97|7977.97|7980.46|7980.46|7974.54|7974.54|0
1627648200000|2021-07-30 12:30:00|7977.68|7977.68|7985.85|7985.85|7985.85|7985.85|7975.97|7975.97|0
1627648500000|2021-07-30 12:35:00|7986|7986|7991.85|7991.85|7991.85|7991.85|7984.29|7984.29|0
1627648800000|2021-07-30 12:40:00|7995.27|7995.27|8000.4|8000.4|8000.4|8000.4|7995.27|7995.27|0
1627649100000|2021-07-30 12:45:00|8000.23|8000.23|8003.11|8003.11|8003.11|8003.11|7996.23|7996.23|0
1627649400000|2021-07-30 12:50:00|8001.4|8001.4|7996.05|7996.05|8001.4|8001.4|7996.05|7996.05|0
1627649700000|2021-07-30 12:55:00|7997.76|7997.76|8004.89|8004.89|8004.89|8004.89|7997.76|7997.76|0
1627650000000|2021-07-30 13:00:00|8001.47|8001.47|7989.5|7989.5|8001.47|8001.47|7989.5|7989.5|0
1627650300000|2021-07-30 13:05:00|7987.79|7987.79|7987.86|7987.86|7989.57|7989.57|7985.86|7985.86|0
1627650600000|2021-07-30 13:10:00|7989.57|7989.57|7988.31|7988.31|7992.99|7992.99|7986.37|7986.37|0
1627650900000|2021-07-30 13:15:00|7988.6|7988.6|7997.36|7997.36|7997.36|7997.36|7988.6|7988.6|0
1627651200000|2021-07-30 13:20:00|7995.65|7995.65|7991.65|7991.65|7995.65|7995.65|7989.94|7989.94|0
1627651500000|2021-07-30 13:25:00|7991.94|7991.94|7982.11|7982.11|7991.94|7991.94|7982.11|7982.11|0
1627651800000|2021-07-30 13:30:00|7980.4|7980.4|7990.66|7990.66|7994.25|7994.25|7980.4|7980.4|0
1627652100000|2021-07-30 13:35:00|7994.08|7994.08|7999.01|7999.01|7999.01|7999.01|7988.95|7988.95|0
1627652400000|2021-07-30 13:40:00|8000.72|8000.72|8008.91|8008.91|8008.91|8008.91|8000.72|8000.72|0
1627652700000|2021-07-30 13:45:00|8010.62|8010.62|8014.88|8014.88|8018.64|8018.64|8010.62|8010.62|0
1627653000000|2021-07-30 13:50:00|8013.17|8013.17|8010.43|8010.43|8013.34|8013.34|8003.08|8003.08|0
1627653300000|2021-07-30 13:55:00|8012.14|8012.14|8012.57|8012.57|8017.27|8017.27|8010.43|8010.43|0
1627653600000|2021-07-30 14:00:00|8014.28|8014.28|8014.23|8014.23|8016.44|8016.44|8009.1|8009.1|0
1627653900000|2021-07-30 14:05:00|8009.1|8009.1|8006.72|8006.72|8010.81|8010.81|8005.39|8005.39|0
1627654200000|2021-07-30 14:10:00|8001.59|8001.59|8007.92|8007.92|8009.63|8009.63|7997.02|7997.02|0
1627654500000|2021-07-30 14:15:00|8008.21|8008.21|7994.51|7994.51|8008.5|8008.5|7994.08|7994.08|0
1627654800000|2021-07-30 14:20:00|7992.8|7992.8|7994.29|7994.29|7997.93|7997.93|7992.58|7992.58|0
1627655100000|2021-07-30 14:25:00|7996|7996|7992.17|7992.17|8000.72|8000.72|7991.97|7991.97|0
1627655400000|2021-07-30 14:30:00|7992.38|7992.38|7988.09|7988.09|7994.72|7994.72|7986.18|7986.18|0
1627655700000|2021-07-30 14:35:00|7988.29|7988.29|7991.29|7991.29|7992.8|7992.8|7985.28|7985.28|0
1627656000000|2021-07-30 14:40:00|7991.5|7991.5|7992.53|7992.53|7998.5|7998.5|7990.46|7990.46|0
1627656300000|2021-07-30 14:45:00|7992.96|7992.96|7985.08|7985.08|7992.96|7992.96|7985.08|7985.08|0
1627656600000|2021-07-30 14:50:00|7984.79|7984.79|7982.2|7982.2|7986.91|7986.91|7982.2|7982.2|0
1627656900000|2021-07-30 14:55:00|7980.49|7980.49|7989.04|7989.04|7992.46|7992.46|7978.78|7978.78|0
1627657200000|2021-07-30 15:00:00|7988.84|7988.84|7993.96|7993.96|7994.57|7994.57|7986.31|7986.31|0
1627657500000|2021-07-30 15:05:00|7993.74|7993.74|8001.35|8001.35|8001.35|8001.35|7989.29|7989.29|0
1627657800000|2021-07-30 15:10:00|8001.64|8001.64|8000.18|8000.18|8005.74|8005.74|7999.97|7999.97|0
1627658100000|2021-07-30 15:15:00|7999.98|7999.98|8008.34|8008.34|8008.34|8008.34|7999.98|7999.98|0
1627658400000|2021-07-30 15:20:00|8010.05|8010.05|8012.69|8012.69|8012.69|8012.69|8007.47|8007.47|0
1627658700000|2021-07-30 15:25:00|8014.4|8014.4|7992.11|7992.11|8014.57|8014.57|7992.11|7992.11|0
1627888500000|2021-08-02 07:15:00|8143.63|8143.63|8145.2|8145.2|8158.66|8158.66|8135.08|8135.08|0
1627888800000|2021-08-02 07:20:00|8146.91|8146.91|8159.86|8159.86|8161.57|8161.57|8144.47|8144.47|0
1627889100000|2021-08-02 07:25:00|8159.21|8159.21|8160.14|8160.14|8162.32|8162.32|8147.74|8147.74|0
1627889400000|2021-08-02 07:30:00|8161.85|8161.85|8165.66|8165.66|8170.4|8170.4|8155.4|8155.4|0
1627889700000|2021-08-02 07:35:00|8167.37|8167.37|8188.97|8188.97|8188.97|8188.97|8167.37|8167.37|0
1627890000000|2021-08-02 07:40:00|8188.8|8188.8|8166.83|8166.83|8188.8|8188.8|8161.7|8161.7|0
1627890300000|2021-08-02 07:45:00|8170.25|8170.25|8167.27|8167.27|8178.8|8178.8|8158.72|8158.72|0
1627890600000|2021-08-02 07:50:00|8168.98|8168.98|8151.59|8151.59|8175.82|8175.82|8151.59|8151.59|0
1627890900000|2021-08-02 07:55:00|8153.3|8153.3|8132.81|8132.81|8154.6|8154.6|8132.81|8132.81|0
1627891200000|2021-08-02 08:00:00|8136.23|8136.23|8148.76|8148.76|8148.76|8148.76|8136.23|8136.23|0
1627891500000|2021-08-02 08:05:00|8150.47|8150.47|8136.93|8136.93|8157.82|8157.82|8135.22|8135.22|0
1627891800000|2021-08-02 08:10:00|8136.72|8136.72|8133.07|8133.07|8136.72|8136.72|8131.8|8131.8|0
1627892100000|2021-08-02 08:15:00|8129.65|8129.65|8121.1|8121.1|8129.65|8129.65|8115.98|8115.98|0
1627892400000|2021-08-02 08:20:00|8120.94|8120.94|8107.56|8107.56|8120.94|8120.94|8101.57|8101.57|0
1627892700000|2021-08-02 08:25:00|8109.27|8109.27|8108.34|8108.34|8110.05|8110.05|8106.63|8106.63|0
1627893000000|2021-08-02 08:30:00|8108.12|8108.12|8109.83|8109.83|8109.83|8109.83|8104.7|8104.7|0
1627893300000|2021-08-02 08:35:00|8109.39|8109.39|8111.75|8111.75|8111.75|8111.75|8109.39|8109.39|0
1627893600000|2021-08-02 08:40:00|8115.17|8115.17|8122.01|8122.01|8122.01|8122.01|8115.17|8115.17|0
1627893900000|2021-08-02 08:45:00|8120.3|8120.3|8118.98|8118.98|8122.01|8122.01|8114.4|8114.4|0
1627894200000|2021-08-02 08:50:00|8120.69|8120.69|8118.78|8118.78|8125.62|8125.62|8115.36|8115.36|0
1627894500000|2021-08-02 08:55:00|8117.07|8117.07|8116.56|8116.56|8120.49|8120.49|8116.56|8116.56|0
1627894800000|2021-08-02 09:00:00|8116.27|8116.27|8112.24|8112.24|8117.98|8117.98|8112.24|8112.24|0
1627895100000|2021-08-02 09:05:00|8115.66|8115.66|8114.31|8114.31|8118.5|8118.5|8113.73|8113.73|0
1627895400000|2021-08-02 09:10:00|8109.18|8109.18|8107.47|8107.47|8114.31|8114.31|8107.47|8107.47|0
1627895700000|2021-08-02 09:15:00|8107.68|8107.68|8105.97|8105.97|8107.68|8107.68|8105.97|8105.97|0
1627896000000|2021-08-02 09:20:00|8107.68|8107.68|8101.98|8101.98|8107.68|8107.68|8101.98|8101.98|0
1627896300000|2021-08-02 09:25:00|8100.27|8100.27|8100.48|8100.48|8100.48|8100.48|8099.66|8099.66|0
1627896600000|2021-08-02 09:30:00|8100.27|8100.27|8095.84|8095.84|8100.27|8100.27|8094.11|8094.11|0
1627896900000|2021-08-02 09:35:00|8095.33|8095.33|8095.46|8095.46|8097.61|8097.61|8093.06|8093.06|0
1627897200000|2021-08-02 09:40:00|8094.85|8094.85|8088.87|8088.87|8094.85|8094.85|8085.45|8085.45|0
1627897500000|2021-08-02 09:45:00|8088.36|8088.36|8085.37|8085.37|8093.92|8093.92|8085.37|8085.37|0
1627897800000|2021-08-02 09:50:00|8084.79|8084.79|8089.09|8089.09|8090.83|8090.83|8084.21|8084.21|0
1627898100000|2021-08-02 09:55:00|8085.67|8085.67|8083.08|8083.08|8085.67|8085.67|8080.1|8080.1|0
1627898400000|2021-08-02 10:00:00|8081.37|8081.37|8075.86|8075.86|8081.83|8081.83|8075.25|8075.25|0
1627898700000|2021-08-02 10:05:00|8076.3|8076.3|8069.46|8069.46|8076.3|8076.3|8067.75|8067.75|0
1627899000000|2021-08-02 10:10:00|8068.85|8068.85|8061.36|8061.36|8068.93|8068.93|8060.78|8060.78|0
1627899300000|2021-08-02 10:15:00|8059.65|8059.65|8070.04|8070.04|8070.2|8070.2|8059.65|8059.65|0
1627899600000|2021-08-02 10:20:00|8071.75|8071.75|8072.37|8072.37|8073.46|8073.46|8071.75|8071.75|0
1627899900000|2021-08-02 10:25:00|8067.24|8067.24|8069.6|8069.6|8069.6|8069.6|8067.24|8067.24|0
1627900200000|2021-08-02 10:30:00|8069.93|8069.93|8065.72|8065.72|8071.26|8071.26|8065.72|8065.72|0
1627900500000|2021-08-02 10:35:00|8065.5|8065.5|8065|8065|8065.58|8065.58|8065|8065|0
1627900800000|2021-08-02 10:40:00|8063.29|8063.29|8061.85|8061.85|8063.58|8063.58|8061.56|8061.56|0
1627901100000|2021-08-02 10:45:00|8058.43|8058.43|8056.87|8056.87|8062|8062|8055.01|8055.01|0
1627901400000|2021-08-02 10:50:00|8060.29|8060.29|8058.99|8058.99|8062.4|8062.4|8058.99|8058.99|0
1627901700000|2021-08-02 10:55:00|8059.2|8059.2|8051.55|8051.55|8066.94|8066.94|8051.55|8051.55|0
1627902000000|2021-08-02 11:00:00|8054.97|8054.97|8056.48|8056.48|8058.39|8058.39|8054.97|8054.97|0
1627902300000|2021-08-02 11:05:00|8056.31|8056.31|8050.15|8050.15|8056.31|8056.31|8050.15|8050.15|0
1627902600000|2021-08-02 11:10:00|8046.73|8046.73|8052.65|8052.65|8052.65|8052.65|8046.73|8046.73|0
1627902900000|2021-08-02 11:15:00|8052.94|8052.94|8055.36|8055.36|8055.36|8055.36|8052.94|8052.94|0
1627903200000|2021-08-02 11:20:00|8054.95|8054.95|8051.12|8051.12|8056.66|8056.66|8051.12|8051.12|0
1627903500000|2021-08-02 11:25:00|8047.7|8047.7|8049.41|8049.41|8049.41|8049.41|8047.7|8047.7|0
1627903800000|2021-08-02 11:30:00|8052.83|8052.83|8059.67|8059.67|8059.67|8059.67|8052.83|8052.83|0
1627904100000|2021-08-02 11:35:00|8058.65|8058.65|8065.29|8065.29|8066.1|8066.1|8058.65|8058.65|0
1627904400000|2021-08-02 11:40:00|8065.5|8065.5|8067.85|8067.85|8068.23|8068.23|8065.5|8065.5|0
1627904700000|2021-08-02 11:45:00|8067.42|8067.42|8055.77|8055.77|8067.42|8067.42|8055.77|8055.77|0
1627905000000|2021-08-02 11:50:00|8055.19|8055.19|8052.55|8052.55|8055.19|8055.19|8052.55|8052.55|0
1627905300000|2021-08-02 11:55:00|8052.26|8052.26|8057.22|8057.22|8057.22|8057.22|8052.09|8052.09|0
1627905600000|2021-08-02 12:00:00|8057.72|8057.72|8069.09|8069.09|8069.86|8069.86|8057.72|8057.72|0
1627905900000|2021-08-02 12:05:00|8063.96|8063.96|8056.31|8056.31|8063.96|8063.96|8056.31|8056.31|0
1627906200000|2021-08-02 12:10:00|8058.02|8058.02|8056.14|8056.14|8059.73|8059.73|8056.14|8056.14|0
1627906500000|2021-08-02 12:15:00|8059.56|8059.56|8059.89|8059.89|8059.89|8059.89|8059.56|8059.56|0
1627906800000|2021-08-02 12:20:00|8060.11|8060.11|8057.5|8057.5|8063.53|8063.53|8057.5|8057.5|0
1627907100000|2021-08-02 12:25:00|8057.09|8057.09|8055.23|8055.23|8060.8|8060.8|8053.62|8053.62|0
1627907400000|2021-08-02 12:30:00|8054.79|8054.79|8049.95|8049.95|8055.3|8055.3|8046.53|8046.53|0
1627907700000|2021-08-02 12:35:00|8051.66|8051.66|8047.2|8047.2|8051.66|8051.66|8045.49|8045.49|0
1627908000000|2021-08-02 12:40:00|8042.07|8042.07|8043.96|8043.96|8044.6|8044.6|8040.75|8040.75|0
1627908300000|2021-08-02 12:45:00|8043.45|8043.45|8032.53|8032.53|8043.45|8043.45|8032.03|8032.03|0
1627908600000|2021-08-02 12:50:00|8034.24|8034.24|8037.49|8037.49|8038.12|8038.12|8034.24|8034.24|0
1627908900000|2021-08-02 12:55:00|8037.27|8037.27|8044.28|8044.28|8044.28|8044.28|8037.27|8037.27|0
1627909200000|2021-08-02 13:00:00|8045.99|8045.99|8046.97|8046.97|8050.39|8050.39|8045.99|8045.99|0
1627909500000|2021-08-02 13:05:00|8052.1|8052.1|8047.34|8047.34|8052.1|8052.1|8046.76|8046.76|0
1627909800000|2021-08-02 13:10:00|8047.55|8047.55|8053.99|8053.99|8057.41|8057.41|8047.55|8047.55|0
1627910100000|2021-08-02 13:15:00|8054.16|8054.16|8051.95|8051.95|8062.3|8062.3|8050.24|8050.24|0
1627910400000|2021-08-02 13:20:00|8052.17|8052.17|8058.4|8058.4|8060.72|8060.72|8052.17|8052.17|0
1627910700000|2021-08-02 13:25:00|8060.11|8060.11|8052.69|8052.69|8061.45|8061.45|8050.78|8050.78|0
1627911000000|2021-08-02 13:30:00|8053.2|8053.2|8048.1|8048.1|8058.94|8058.94|8042.51|8042.51|0
1627911300000|2021-08-02 13:35:00|8051.52|8051.52|8057.66|8057.66|8060.99|8060.99|8049.81|8049.81|0
1627911600000|2021-08-02 13:40:00|8059.37|8059.37|8064.33|8064.33|8067.92|8067.92|8059.37|8059.37|0
1627911900000|2021-08-02 13:45:00|8062.62|8062.62|8073.94|8073.94|8073.94|8073.94|8060.91|8060.91|0
1627912200000|2021-08-02 13:50:00|8074.11|8074.11|8062.5|8062.5|8074.11|8074.11|8061.7|8061.7|0
1627912500000|2021-08-02 13:55:00|8060.79|8060.79|8058.33|8058.33|8066.88|8066.88|8058.33|8058.33|0
1627912800000|2021-08-02 14:00:00|8060.04|8060.04|8051.7|8051.7|8062.62|8062.62|8051.7|8051.7|0
1627913100000|2021-08-02 14:05:00|8044.86|8044.86|8049.4|8049.4|8049.4|8049.4|8040.65|8040.65|0
1627913400000|2021-08-02 14:10:00|8051.11|8051.11|8044.23|8044.23|8051.45|8051.45|8039.31|8039.31|0
1627913700000|2021-08-02 14:15:00|8045.94|8045.94|8037.05|8037.05|8045.94|8045.94|8037.05|8037.05|0
1627914000000|2021-08-02 14:20:00|8036.89|8036.89|8037.72|8037.72|8037.72|8037.72|8032.3|8032.3|0
1627914300000|2021-08-02 14:25:00|8039.43|8039.43|8044.97|8044.97|8051.81|8051.81|8039.43|8039.43|0
1627914600000|2021-08-02 14:30:00|8046.68|8046.68|8050.61|8050.61|8050.61|8050.61|8045.48|8045.48|0
1627914900000|2021-08-02 14:35:00|8048.9|8048.9|8041|8041|8051.26|8051.26|8041|8041|0
1627915200000|2021-08-02 14:40:00|8040.84|8040.84|8031.4|8031.4|8040.84|8040.84|8031.4|8031.4|0
1627915500000|2021-08-02 14:45:00|8029.69|8029.69|8033.57|8033.57|8033.57|8033.57|8024.56|8024.56|0
1627915800000|2021-08-02 14:50:00|8031.86|8031.86|8038.67|8038.67|8038.67|8038.67|8031.86|8031.86|0
1627916100000|2021-08-02 14:55:00|8038.89|8038.89|8033.37|8033.37|8038.89|8038.89|8033.37|8033.37|0
1627916400000|2021-08-02 15:00:00|8031.66|8031.66|8034.37|8034.37|8035.25|8035.25|8028.58|8028.58|0
1627916700000|2021-08-02 15:05:00|8034.08|8034.08|8035.85|8035.85|8039.85|8039.85|8030.87|8030.87|0
1627917000000|2021-08-02 15:10:00|8036.28|8036.28|8034.67|8034.67|8038.09|8038.09|8034.36|8034.36|0
1627917300000|2021-08-02 15:15:00|8035.01|8035.01|8032.15|8032.15|8035.01|8035.01|8027.76|8027.76|0
1627917600000|2021-08-02 15:20:00|8030.44|8030.44|8036.41|8036.41|8036.56|8036.56|8030.1|8030.1|0
1627917900000|2021-08-02 15:25:00|8036.2|8036.2|8032.19|8032.19|8039.28|8039.28|8031.92|8031.92|0
1627974900000|2021-08-03 07:15:00|8022.96|8022.96|8028.22|8028.22|8031.51|8031.51|8020.24|8020.24|0
1627975200000|2021-08-03 07:20:00|8035.06|8035.06|8041.84|8041.84|8045.26|8045.26|8028.66|8028.66|0
1627975500000|2021-08-03 07:25:00|8042.28|8042.28|8054.27|8054.27|8059.39|8059.39|8042.28|8042.28|0
1627975800000|2021-08-03 07:30:00|8050.85|8050.85|8074.7|8074.7|8075.54|8075.54|8050.63|8050.63|0
1627976100000|2021-08-03 07:35:00|8074.48|8074.48|8069.26|8069.26|8075.43|8075.43|8069.26|8069.26|0
1627976400000|2021-08-03 07:40:00|8069.7|8069.7|8072.74|8072.74|8082.62|8082.62|8069.7|8069.7|0
1627976700000|2021-08-03 07:45:00|8073.03|8073.03|8073.65|8073.65|8073.65|8073.65|8064.53|8064.53|0
1627977000000|2021-08-03 07:50:00|8074.06|8074.06|8077.37|8077.37|8078.78|8078.78|8073.65|8073.65|0
1627977300000|2021-08-03 07:55:00|8078.69|8078.69|8089.02|8089.02|8091.17|8091.17|8076.98|8076.98|0
1627977600000|2021-08-03 08:00:00|8088.58|8088.58|8099.3|8099.3|8099.3|8099.3|8088.58|8088.58|0
1627977900000|2021-08-03 08:05:00|8097.59|8097.59|8093.22|8093.22|8099.3|8099.3|8091.8|8091.8|0
1627978200000|2021-08-03 08:10:00|8092.79|8092.79|8082.51|8082.51|8094.29|8094.29|8079.38|8079.38|0
1627978500000|2021-08-03 08:15:00|8080.8|8080.8|8087.86|8087.86|8087.86|8087.86|8080.8|8080.8|0
1627978800000|2021-08-03 08:20:00|8088.87|8088.87|8082.97|8082.97|8089.45|8089.45|8082.83|8082.83|0
1627979100000|2021-08-03 08:25:00|8084.68|8084.68|8084.27|8084.27|8087.48|8087.48|8084.27|8084.27|0
1627979400000|2021-08-03 08:30:00|8085.98|8085.98|8091.55|8091.55|8091.55|8091.55|8085.98|8085.98|0
1627979700000|2021-08-03 08:35:00|8094.97|8094.97|8088.98|8088.98|8094.97|8094.97|8088.34|8088.34|0
1627980000000|2021-08-03 08:40:00|8087.27|8087.27|8085.47|8085.47|8089.32|8089.32|8085.47|8085.47|0
1627980300000|2021-08-03 08:45:00|8087.18|8087.18|8095.74|8095.74|8095.74|8095.74|8087.18|8087.18|0
1627980600000|2021-08-03 08:50:00|8095.33|8095.33|8095.36|8095.36|8097.3|8097.3|8093.88|8093.88|0
1627980900000|2021-08-03 08:55:00|8095.07|8095.07|8097.33|8097.33|8100.2|8100.2|8094.2|8094.2|0
1627981200000|2021-08-03 09:00:00|8096.99|8096.99|8102.78|8102.78|8102.78|8102.78|8096.99|8096.99|0
1627981500000|2021-08-03 09:05:00|8097.65|8097.65|8090.52|8090.52|8098.06|8098.06|8090.31|8090.31|0
1627981800000|2021-08-03 09:10:00|8090.1|8090.1|8082.84|8082.84|8090.1|8090.1|8079.42|8079.42|0
1627982100000|2021-08-03 09:15:00|8086.26|8086.26|8071.16|8071.16|8086.26|8086.26|8071.16|8071.16|0
1627982400000|2021-08-03 09:20:00|8067.74|8067.74|8063|8063|8067.74|8067.74|8063|8063|0
1627982700000|2021-08-03 09:25:00|8063.21|8063.21|8068.85|8068.85|8068.85|8068.85|8063.16|8063.16|0
1627983000000|2021-08-03 09:30:00|8067.83|8067.83|8074.61|8074.61|8075.22|8075.22|8067.83|8067.83|0
1627983300000|2021-08-03 09:35:00|8078.03|8078.03|8081.24|8081.24|8082.95|8082.95|8076.11|8076.11|0
1627983600000|2021-08-03 09:40:00|8084.66|8084.66|8084.05|8084.05|8084.66|8084.66|8078.92|8078.92|0
1627983900000|2021-08-03 09:45:00|8084.63|8084.63|8077.66|8077.66|8086.34|8086.34|8077.66|8077.66|0
1627984200000|2021-08-03 09:50:00|8075.95|8075.95|8076.46|8076.46|8076.46|8076.46|8070.82|8070.82|0
1627984500000|2021-08-03 09:55:00|8078.17|8078.17|8080.22|8080.22|8080.22|8080.22|8076.8|8076.8|0
1627984800000|2021-08-03 10:00:00|8078.51|8078.51|8072.69|8072.69|8079.96|8079.96|8070.98|8070.98|0
1627985100000|2021-08-03 10:05:00|8076.11|8076.11|8076.7|8076.7|8077.82|8077.82|8073.96|8073.96|0
1627985400000|2021-08-03 10:10:00|8074.99|8074.99|8075.92|8075.92|8079.34|8079.34|8072.29|8072.29|0
1627985700000|2021-08-03 10:15:00|8077.63|8077.63|8078.79|8078.79|8081.34|8081.34|8077.63|8077.63|0
1627986000000|2021-08-03 10:20:00|8078.62|8078.62|8078.84|8078.84|8080.55|8080.55|8073.49|8073.49|0
1627986300000|2021-08-03 10:25:00|8079.34|8079.34|8078.29|8078.29|8081.27|8081.27|8075.92|8075.92|0
1627986600000|2021-08-03 10:30:00|8080|8080|8081.71|8081.71|8083.42|8083.42|8079.35|8079.35|0
1627986900000|2021-08-03 10:35:00|8083.42|8083.42|8080.25|8080.25|8083.42|8083.42|8076.87|8076.87|0
1627987200000|2021-08-03 10:40:00|8081.96|8081.96|8079.07|8079.07|8082.39|8082.39|8078.15|8078.15|0
1627987500000|2021-08-03 10:45:00|8084.2|8084.2|8078.2|8078.2|8084.2|8084.2|8078.2|8078.2|0
1627987800000|2021-08-03 10:50:00|8077.19|8077.19|8081.32|8081.32|8082.54|8082.54|8076.78|8076.78|0
1627988100000|2021-08-03 10:55:00|8081.9|8081.9|8081.52|8081.52|8083.52|8083.52|8079.9|8079.9|0
1627988400000|2021-08-03 11:00:00|8083.23|8083.23|8076.52|8076.52|8083.23|8083.23|8074.35|8074.35|0
1627988700000|2021-08-03 11:05:00|8078.23|8078.23|8081.07|8081.07|8081.07|8081.07|8075.72|8075.72|0
1627989000000|2021-08-03 11:10:00|8082.78|8082.78|8076.43|8076.43|8083.88|8083.88|8076.43|8076.43|0
1627989300000|2021-08-03 11:15:00|8077.59|8077.59|8082.65|8082.65|8084.82|8084.82|8076.84|8076.84|0
1627989600000|2021-08-03 11:20:00|8082.36|8082.36|8087.29|8087.29|8087.29|8087.29|8082.36|8082.36|0
1627989900000|2021-08-03 11:25:00|8089|8089|8092.61|8092.61|8094.32|8094.32|8088.58|8088.58|0
1627990200000|2021-08-03 11:30:00|8093.19|8093.19|8093.77|8093.77|8093.77|8093.77|8090.61|8090.61|0
1627990500000|2021-08-03 11:35:00|8093.94|8093.94|8092.23|8092.23|8093.94|8093.94|8092.23|8092.23|0
1627990800000|2021-08-03 11:40:00|8092.8|8092.8|8098.37|8098.37|8100.37|8100.37|8092.8|8092.8|0
1627991100000|2021-08-03 11:45:00|8097.86|8097.86|8094.44|8094.44|8097.86|8097.86|8094.44|8094.44|0
1627991400000|2021-08-03 11:50:00|8094.15|8094.15|8096.73|8096.73|8096.73|8096.73|8094.15|8094.15|0
1627991700000|2021-08-03 11:55:00|8098.44|8098.44|8098.87|8098.87|8098.87|8098.87|8098.44|8098.44|0
1627992000000|2021-08-03 12:00:00|8099.07|8099.07|8098.65|8098.65|8100.28|8100.28|8098.42|8098.42|0
1627992300000|2021-08-03 12:05:00|8098.43|8098.43|8099.19|8099.19|8099.52|8099.52|8096.51|8096.51|0
1627992600000|2021-08-03 12:10:00|8099.35|8099.35|8103.74|8103.74|8103.74|8103.74|8099.35|8099.35|0
1627992900000|2021-08-03 12:15:00|8104.03|8104.03|8104.43|8104.43|8109.15|8109.15|8104.03|8104.03|0
1627993200000|2021-08-03 12:20:00|8104.14|8104.14|8094.14|8094.14|8104.43|8104.43|8094.14|8094.14|0
1627993500000|2021-08-03 12:25:00|8093.97|8093.97|8091.15|8091.15|8095.68|8095.68|8087.73|8087.73|0
1627993800000|2021-08-03 12:30:00|8090.86|8090.86|8089.53|8089.53|8092.95|8092.95|8089.53|8089.53|0
1627994100000|2021-08-03 12:35:00|8091.24|8091.24|8083.63|8083.63|8091.57|8091.57|8083.02|8083.02|0
1627994400000|2021-08-03 12:40:00|8084.04|8084.04|8078.67|8078.67|8084.94|8084.94|8078.67|8078.67|0
1627994700000|2021-08-03 12:45:00|8078.88|8078.88|8075.68|8075.68|8078.88|8078.88|8071.75|8071.75|0
1627995000000|2021-08-03 12:50:00|8077.39|8077.39|8083.15|8083.15|8083.59|8083.59|8077.39|8077.39|0
1627995300000|2021-08-03 12:55:00|8093.4|8093.4|8088.56|8088.56|8094.24|8094.24|8087.41|8087.41|0
1627995600000|2021-08-03 13:00:00|8086.85|8086.85|8082.77|8082.77|8086.85|8086.85|8078|8078|0
1627995900000|2021-08-03 13:05:00|8082.98|8082.98|8076.79|8076.79|8083.61|8083.61|8076.79|8076.79|0
1627996200000|2021-08-03 13:10:00|8073.37|8073.37|8073.39|8073.39|8073.59|8073.59|8071.25|8071.25|0
1627996500000|2021-08-03 13:15:00|8071.68|8071.68|8070.38|8070.38|8075.54|8075.54|8066.55|8066.55|0
1627996800000|2021-08-03 13:20:00|8066.96|8066.96|8066.27|8066.27|8071.64|8071.64|8064.56|8064.56|0
1627997100000|2021-08-03 13:25:00|8066.44|8066.44|8065.8|8065.8|8069.43|8069.43|8065.8|8065.8|0
1627997400000|2021-08-03 13:30:00|8064.09|8064.09|8063.9|8063.9|8067.1|8067.1|8057.88|8057.88|0
1627997700000|2021-08-03 13:35:00|8060.48|8060.48|8033.31|8033.31|8060.48|8060.48|8033.31|8033.31|0
1627998000000|2021-08-03 13:40:00|8031.6|8031.6|8036.86|8036.86|8038.14|8038.14|8024.55|8024.55|0
1627998300000|2021-08-03 13:45:00|8033.44|8033.44|8011.23|8011.23|8033.44|8033.44|8011.23|8011.23|0
1627998600000|2021-08-03 13:50:00|8010.89|8010.89|8027.02|8027.02|8027.43|8027.43|8010.89|8010.89|0
1627998900000|2021-08-03 13:55:00|8028.73|8028.73|8031.08|8031.08|8033.86|8033.86|8027.66|8027.66|0
1627999200000|2021-08-03 14:00:00|8031.48|8031.48|8038.22|8038.22|8041.74|8041.74|8027.45|8027.45|0
1627999500000|2021-08-03 14:05:00|8036.51|8036.51|8036.1|8036.1|8043.3|8043.3|8029.26|8029.26|0
1627999800000|2021-08-03 14:10:00|8032.68|8032.68|8043.21|8043.21|8047.25|8047.25|8030.97|8030.97|0
1628000100000|2021-08-03 14:15:00|8043.62|8043.62|8060.74|8060.74|8064.16|8064.16|8043.62|8043.62|0
1628000400000|2021-08-03 14:20:00|8060.96|8060.96|8061.35|8061.35|8066.48|8066.48|8056.52|8056.52|0
1628000700000|2021-08-03 14:25:00|8059.64|8059.64|8060.57|8060.57|8062.84|8062.84|8057.5|8057.5|0
1628001000000|2021-08-03 14:30:00|8060.77|8060.77|8060.39|8060.39|8062.61|8062.61|8053.89|8053.89|0
1628001300000|2021-08-03 14:35:00|8060.73|8060.73|8066.62|8066.62|8068.33|8068.33|8059.62|8059.62|0
1628001600000|2021-08-03 14:40:00|8068.33|8068.33|8079.09|8079.09|8079.09|8079.09|8068.33|8068.33|0
1628001900000|2021-08-03 14:45:00|8079.67|8079.67|8090.56|8090.56|8090.77|8090.77|8079.67|8079.67|0
1628002200000|2021-08-03 14:50:00|8092.27|8092.27|8081.13|8081.13|8092.88|8092.88|8081.13|8081.13|0
1628002500000|2021-08-03 14:55:00|8080.92|8080.92|8077.44|8077.44|8083.23|8083.23|8075.73|8075.73|0
1628002800000|2021-08-03 15:00:00|8077.27|8077.27|8089.03|8089.03|8089.2|8089.2|8075.56|8075.56|0
1628003100000|2021-08-03 15:05:00|8088.83|8088.83|8090.87|8090.87|8097.6|8097.6|8087.12|8087.12|0
1628003400000|2021-08-03 15:10:00|8091.07|8091.07|8090.02|8090.02|8094.58|8094.58|8086.66|8086.66|0
1628003700000|2021-08-03 15:15:00|8090.43|8090.43|8080.67|8080.67|8090.72|8090.72|8080.67|8080.67|0
1628004000000|2021-08-03 15:20:00|8082.38|8082.38|8086.16|8086.16|8086.82|8086.82|8082.38|8082.38|0
1628004300000|2021-08-03 15:25:00|8085.95|8085.95|8093.63|8093.63|8095.68|8095.68|8085.55|8085.55|0
1628061300000|2021-08-04 07:15:00|8106.21|8106.21|8108.01|8108.01|8116.99|8116.99|8106.21|8106.21|0
1628061600000|2021-08-04 07:20:00|8107.79|8107.79|8118.67|8118.67|8118.67|8118.67|8102.56|8102.56|0
1628061900000|2021-08-04 07:25:00|8118.23|8118.23|8100.27|8100.27|8118.23|8118.23|8098.58|8098.58|0
1628062200000|2021-08-04 07:30:00|8099.98|8099.98|8100.15|8100.15|8101.69|8101.69|8099.98|8099.98|0
1628062500000|2021-08-04 07:35:00|8106.99|8106.99|8111.9|8111.9|8111.9|8111.9|8106.28|8106.28|0
1628062800000|2021-08-04 07:40:00|8112.19|8112.19|8102.64|8102.64|8113.9|8113.9|8102.64|8102.64|0
1628063100000|2021-08-04 07:45:00|8107.77|8107.77|8103.82|8103.82|8107.77|8107.77|8102.06|8102.06|0
1628063400000|2021-08-04 07:50:00|8104.11|8104.11|8087.73|8087.73|8104.11|8104.11|8087.73|8087.73|0
1628063700000|2021-08-04 07:55:00|8087.23|8087.23|8087.89|8087.89|8090.73|8090.73|8086.53|8086.53|0
1628064000000|2021-08-04 08:00:00|8087.39|8087.39|8081.5|8081.5|8087.39|8087.39|8080.74|8080.74|0
1628064300000|2021-08-04 08:05:00|8076.37|8076.37|8068.19|8068.19|8079.63|8079.63|8068.19|8068.19|0
1628064600000|2021-08-04 08:10:00|8068.86|8068.86|8086.61|8086.61|8087.21|8087.21|8068.86|8068.86|0
1628064900000|2021-08-04 08:15:00|8085.6|8085.6|8092.45|8092.45|8092.52|8092.52|8085.17|8085.17|0
1628065200000|2021-08-04 08:20:00|8091.43|8091.43|8084.97|8084.97|8091.43|8091.43|8084.24|8084.24|0
1628065500000|2021-08-04 08:25:00|8086.68|8086.68|8083.04|8083.04|8089.28|8089.28|8081.86|8081.86|0
1628065800000|2021-08-04 08:30:00|8084.75|8084.75|8091.91|8091.91|8093.62|8093.62|8084.75|8084.75|0
1628066100000|2021-08-04 08:35:00|8085.07|8085.07|8088.42|8088.42|8090.78|8090.78|8085.07|8085.07|0
1628066400000|2021-08-04 08:40:00|8090.13|8090.13|8097.47|8097.47|8098.05|8098.05|8090.13|8090.13|0
1628066700000|2021-08-04 08:45:00|8095.76|8095.76|8096.69|8096.69|8097.52|8097.52|8092.39|8092.39|0
1628067000000|2021-08-04 08:50:00|8096.9|8096.9|8096.95|8096.95|8097.24|8097.24|8093.48|8093.48|0
1628067300000|2021-08-04 08:55:00|8097.62|8097.62|8091.95|8091.95|8098.07|8098.07|8091.51|8091.51|0
1628067600000|2021-08-04 09:00:00|8092.46|8092.46|8099.05|8099.05|8099.05|8099.05|8091.62|8091.62|0
1628067900000|2021-08-04 09:05:00|8100.57|8100.57|8103.48|8103.48|8104.83|8104.83|8100.57|8100.57|0
1628068200000|2021-08-04 09:10:00|8103.7|8103.7|8107.33|8107.33|8107.33|8107.33|8103.7|8103.7|0
1628068500000|2021-08-04 09:15:00|8106.99|8106.99|8108.53|8108.53|8114|8114|8106.83|8106.83|0
1628068800000|2021-08-04 09:20:00|8106.82|8106.82|8107.16|8107.16|8108.53|8108.53|8105.49|8105.49|0
1628069100000|2021-08-04 09:25:00|8106.15|8106.15|8110.18|8110.18|8110.18|8110.18|8105.05|8105.05|0
1628069400000|2021-08-04 09:30:00|8110.69|8110.69|8113.4|8113.4|8113.4|8113.4|8110.14|8110.14|0
1628069700000|2021-08-04 09:35:00|8115.11|8115.11|8110.46|8110.46|8116.09|8116.09|8110.46|8110.46|0
1628070000000|2021-08-04 09:40:00|8110.62|8110.62|8113.47|8113.47|8115.47|8115.47|8110.12|8110.12|0
1628070300000|2021-08-04 09:45:00|8113.18|8113.18|8120.41|8120.41|8120.41|8120.41|8113.18|8113.18|0
1628070600000|2021-08-04 09:50:00|8120.91|8120.91|8129.63|8129.63|8131.34|8131.34|8120.91|8120.91|0
1628070900000|2021-08-04 09:55:00|8124.5|8124.5|8118.73|8118.73|8124.5|8124.5|8118.73|8118.73|0
1628071200000|2021-08-04 10:00:00|8119.41|8119.41|8114.28|8114.28|8122.83|8122.83|8114.28|8114.28|0
1628071500000|2021-08-04 10:05:00|8110.86|8110.86|8108.52|8108.52|8110.86|8110.86|8107.1|8107.1|0
1628071800000|2021-08-04 10:10:00|8109.4|8109.4|8111.84|8111.84|8113.55|8113.55|8109.4|8109.4|0
1628072100000|2021-08-04 10:15:00|8113.16|8113.16|8111.84|8111.84|8114.87|8114.87|8111.84|8111.84|0
1628072400000|2021-08-04 10:20:00|8111.2|8111.2|8111|8111|8111.63|8111.63|8110.32|8110.32|0
1628072700000|2021-08-04 10:25:00|8110.78|8110.78|8112.83|8112.83|8112.83|8112.83|8110.28|8110.28|0
1628073000000|2021-08-04 10:30:00|8112.62|8112.62|8114.58|8114.58|8116.29|8116.29|8112.19|8112.19|0
1628073300000|2021-08-04 10:35:00|8118|8118|8116.29|8116.29|8118|8118|8116.29|8116.29|0
1628073600000|2021-08-04 10:40:00|8116.72|8116.72|8115.26|8115.26|8117.6|8117.6|8115.26|8115.26|0
1628073900000|2021-08-04 10:45:00|8115.43|8115.43|8116.57|8116.57|8116.86|8116.86|8115.34|8115.34|0
1628074200000|2021-08-04 10:50:00|8118.28|8118.28|8117.45|8117.45|8123.3|8123.3|8116.25|8116.25|0
1628074500000|2021-08-04 10:55:00|8119.16|8119.16|8116.82|8116.82|8119.59|8119.59|8116.6|8116.6|0
1628074800000|2021-08-04 11:00:00|8113.4|8113.4|8107.7|8107.7|8113.82|8113.82|8105.99|8105.99|0
1628075100000|2021-08-04 11:05:00|8107.37|8107.37|8108.72|8108.72|8109.1|8109.1|8106.69|8106.69|0
1628075400000|2021-08-04 11:10:00|8109.05|8109.05|8114.87|8114.87|8115.16|8115.16|8109.05|8109.05|0
1628075700000|2021-08-04 11:15:00|8116.58|8116.58|8125.31|8125.31|8127.93|8127.93|8116.58|8116.58|0
1628076000000|2021-08-04 11:20:00|8125.75|8125.75|8128.16|8128.16|8128.16|8128.16|8124.91|8124.91|0
1628076300000|2021-08-04 11:25:00|8128.37|8128.37|8129.22|8129.22|8129.56|8129.56|8128.37|8128.37|0
1628076600000|2021-08-04 11:30:00|8130.06|8130.06|8131.94|8131.94|8131.94|8131.94|8129.05|8129.05|0
1628076900000|2021-08-04 11:35:00|8133.65|8133.65|8134.26|8134.26|8135.7|8135.7|8133.19|8133.19|0
1628077200000|2021-08-04 11:40:00|8133.42|8133.42|8133.12|8133.12|8136.67|8136.67|8132.91|8132.91|0
1628077500000|2021-08-04 11:45:00|8132.84|8132.84|8123.55|8123.55|8132.84|8132.84|8123.55|8123.55|0
1628077800000|2021-08-04 11:50:00|8126.96|8126.96|8134.23|8134.23|8134.23|8134.23|8126.96|8126.96|0
1628078100000|2021-08-04 11:55:00|8135.94|8135.94|8139.54|8139.54|8146.2|8146.2|8134.23|8134.23|0
1628078400000|2021-08-04 12:00:00|8138.7|8138.7|8131.42|8131.42|8138.7|8138.7|8127.93|8127.93|0
1628078700000|2021-08-04 12:05:00|8132.28|8132.28|8131.72|8131.72|8132.28|8132.28|8129.69|8129.69|0
1628079000000|2021-08-04 12:10:00|8131.93|8131.93|8130.06|8130.06|8133.81|8133.81|8129.51|8129.51|0
1628079300000|2021-08-04 12:15:00|8130.28|8130.28|8122.82|8122.82|8130.28|8130.28|8122.43|8122.43|0
1628079600000|2021-08-04 12:20:00|8123.26|8123.26|8122.5|8122.5|8124.97|8124.97|8119.84|8119.84|0
1628079900000|2021-08-04 12:25:00|8122.21|8122.21|8115.38|8115.38|8123.51|8123.51|8113.25|8113.25|0
1628080200000|2021-08-04 12:30:00|8114.94|8114.94|8119.25|8119.25|8119.69|8119.69|8114.94|8114.94|0
1628080500000|2021-08-04 12:35:00|8120.96|8120.96|8117.75|8117.75|8120.96|8120.96|8117.75|8117.75|0
1628080800000|2021-08-04 12:40:00|8117.54|8117.54|8114.97|8114.97|8119.75|8119.75|8114.33|8114.33|0
1628081100000|2021-08-04 12:45:00|8113.26|8113.26|8095.99|8095.99|8116.68|8116.68|8095.99|8095.99|0
1628081400000|2021-08-04 12:50:00|8095.77|8095.77|8083.19|8083.19|8098.58|8098.58|8081.48|8081.48|0
1628081700000|2021-08-04 12:55:00|8083.02|8083.02|8090.07|8090.07|8090.07|8090.07|8083.02|8083.02|0
1628082000000|2021-08-04 13:00:00|8089.2|8089.2|8082.81|8082.81|8089.2|8089.2|8077.97|8077.97|0
1628082300000|2021-08-04 13:05:00|8084.52|8084.52|8086.98|8086.98|8086.98|8086.98|8084.52|8084.52|0
1628082600000|2021-08-04 13:10:00|8092.11|8092.11|8090.79|8090.79|8092.11|8092.11|8089.08|8089.08|0
1628082900000|2021-08-04 13:15:00|8089.08|8089.08|8086.39|8086.39|8089.08|8089.08|8083.51|8083.51|0
1628083200000|2021-08-04 13:20:00|8086.05|8086.05|8092.79|8092.79|8093.23|8093.23|8086.05|8086.05|0
1628083500000|2021-08-04 13:25:00|8093.3|8093.3|8098.43|8098.43|8101.84|8101.84|8093.3|8093.3|0
1628083800000|2021-08-04 13:30:00|8095.01|8095.01|8107.92|8107.92|8108.13|8108.13|8085.61|8085.61|0
1628084100000|2021-08-04 13:35:00|8111.34|8111.34|8099.57|8099.57|8113.05|8113.05|8093.68|8093.68|0
1628084400000|2021-08-04 13:40:00|8094.44|8094.44|8100.16|8100.16|8100.16|8100.16|8092.44|8092.44|0
1628084700000|2021-08-04 13:45:00|8101.87|8101.87|8113.89|8113.89|8115|8115|8099.03|8099.03|0
1628085000000|2021-08-04 13:50:00|8115.6|8115.6|8114.5|8114.5|8124.75|8124.75|8114.5|8114.5|0
1628085300000|2021-08-04 13:55:00|8109.37|8109.37|8111.76|8111.76|8114.28|8114.28|8103.51|8103.51|0
1628085600000|2021-08-04 14:00:00|8111.25|8111.25|8127.87|8127.87|8127.87|8127.87|8107.83|8107.83|0
1628085900000|2021-08-04 14:05:00|8126.16|8126.16|8137.81|8137.81|8137.81|8137.81|8124.45|8124.45|0
1628086200000|2021-08-04 14:10:00|8138.02|8138.02|8133.88|8133.88|8141.22|8141.22|8133.88|8133.88|0
1628086500000|2021-08-04 14:15:00|8134.31|8134.31|8132|8132|8136.02|8136.02|8128.29|8128.29|0
1628086800000|2021-08-04 14:20:00|8131.78|8131.78|8127.77|8127.77|8131.83|8131.83|8127.77|8127.77|0
1628087100000|2021-08-04 14:25:00|8127.33|8127.33|8131.08|8131.08|8137.63|8137.63|8127.33|8127.33|0
1628087400000|2021-08-04 14:30:00|8130.65|8130.65|8114.01|8114.01|8130.65|8130.65|8112.15|8112.15|0
1628087700000|2021-08-04 14:35:00|8112.3|8112.3|8111.96|8111.96|8112.3|8112.3|8108.88|8108.88|0
1628088000000|2021-08-04 14:40:00|8112.47|8112.47|8112.47|8112.47|8119.31|8119.31|8112.47|8112.47|0
1628088300000|2021-08-04 14:45:00|8110.76|8110.76|8106.23|8106.23|8115.43|8115.43|8104.52|8104.52|0
1628088600000|2021-08-04 14:50:00|8107.94|8107.94|8106.8|8106.8|8108.51|8108.51|8102.95|8102.95|0
1628088900000|2021-08-04 14:55:00|8106.51|8106.51|8111.52|8111.52|8113.06|8113.06|8106.22|8106.22|0
1628089200000|2021-08-04 15:00:00|8113.23|8113.23|8108.87|8108.87|8113.23|8113.23|8104.94|8104.94|0
1628089500000|2021-08-04 15:05:00|8108.43|8108.43|8122.66|8122.66|8131.21|8131.21|8106.72|8106.72|0
1628089800000|2021-08-04 15:10:00|8120.95|8120.95|8126.09|8126.09|8131.22|8131.22|8119.39|8119.39|0
1628090100000|2021-08-04 15:15:00|8125.88|8125.88|8122.3|8122.3|8127.88|8127.88|8122.3|8122.3|0
1628090400000|2021-08-04 15:20:00|8122.51|8122.51|8122.79|8122.79|8124.5|8124.5|8116.78|8116.78|0
1628090700000|2021-08-04 15:25:00|8122.5|8122.5|8107.3|8107.3|8122.79|8122.79|8101.77|8101.77|0
1628147700000|2021-08-05 07:15:00|8085.49|8085.49|8102.01|8102.01|8110.56|8110.56|8085.49|8085.49|0
1628148000000|2021-08-05 07:20:00|8103.03|8103.03|8101.74|8101.74|8105.4|8105.4|8097.68|8097.68|0
1628148300000|2021-08-05 07:25:00|8094.91|8094.91|8102.73|8102.73|8102.73|8102.73|8091.78|8091.78|0
1628148600000|2021-08-05 07:30:00|8103.02|8103.02|8103.51|8103.51|8103.95|8103.95|8097.67|8097.67|0
1628148900000|2021-08-05 07:35:00|8105.22|8105.22|8109.2|8109.2|8116.04|8116.04|8105.22|8105.22|0
1628149200000|2021-08-05 07:40:00|8110.08|8110.08|8116.04|8116.04|8117.13|8117.13|8110.08|8110.08|0
1628149500000|2021-08-05 07:45:00|8115.53|8115.53|8120.37|8120.37|8122.37|8122.37|8115.53|8115.53|0
1628149800000|2021-08-05 07:50:00|8122.08|8122.08|8117.97|8117.97|8122.08|8122.08|8113.02|8113.02|0
1628150100000|2021-08-05 07:55:00|8118.61|8118.61|8130.17|8130.17|8130.17|8130.17|8118.61|8118.61|0
1628150400000|2021-08-05 08:00:00|8130.38|8130.38|8125.63|8125.63|8133.8|8133.8|8125.63|8125.63|0
1628150700000|2021-08-05 08:05:00|8122.21|8122.21|8119.5|8119.5|8122.21|8122.21|8113.86|8113.86|0
1628151000000|2021-08-05 08:10:00|8117.79|8117.79|8118.29|8118.29|8118.29|8118.29|8116.58|8116.58|0
1628151300000|2021-08-05 08:15:00|8120|8120|8124.25|8124.25|8124.25|8124.25|8117.41|8117.41|0
1628151600000|2021-08-05 08:20:00|8122.54|8122.54|8127.38|8127.38|8127.38|8127.38|8122.25|8122.25|0
1628151900000|2021-08-05 08:25:00|8129.09|8129.09|8129.38|8129.38|8129.7|8129.7|8129.09|8129.09|0
1628152200000|2021-08-05 08:30:00|8129.18|8129.18|8127.51|8127.51|8129.22|8129.22|8127.47|8127.47|0
1628152500000|2021-08-05 08:35:00|8125.8|8125.8|8129.21|8129.21|8129.21|8129.21|8124.52|8124.52|0
1628152800000|2021-08-05 08:40:00|8128.92|8128.92|8121.66|8121.66|8129.07|8129.07|8121.66|8121.66|0
1628153100000|2021-08-05 08:45:00|8123.37|8123.37|8129.84|8129.84|8129.84|8129.84|8123.37|8123.37|0
1628153400000|2021-08-05 08:50:00|8130.17|8130.17|8130.34|8130.34|8130.34|8130.34|8129.16|8129.16|0
1628153700000|2021-08-05 08:55:00|8130.75|8130.75|8124.18|8124.18|8130.75|8130.75|8123.3|8123.3|0
1628154000000|2021-08-05 09:00:00|8124.61|8124.61|8128.15|8128.15|8128.61|8128.61|8124.44|8124.44|0
1628154300000|2021-08-05 09:05:00|8127.98|8127.98|8131.57|8131.57|8131.74|8131.74|8127.98|8127.98|0
1628154600000|2021-08-05 09:10:00|8131.4|8131.4|8129.21|8129.21|8132.46|8132.46|8129.04|8129.04|0
1628154900000|2021-08-05 09:15:00|8128.2|8128.2|8123.07|8123.07|8128.2|8128.2|8123.07|8123.07|0
1628155200000|2021-08-05 09:20:00|8124.78|8124.78|8125.07|8125.07|8126.49|8126.49|8124.78|8124.78|0
1628155500000|2021-08-05 09:25:00|8123.36|8123.36|8114.81|8114.81|8123.36|8123.36|8114.81|8114.81|0
1628155800000|2021-08-05 09:30:00|8115.01|8115.01|8115.69|8115.69|8115.69|8115.69|8114.81|8114.81|0
1628156100000|2021-08-05 09:35:00|8115.52|8115.52|8116.36|8116.36|8116.57|8116.57|8115.52|8115.52|0
1628156400000|2021-08-05 09:40:00|8115.28|8115.28|8110.08|8110.08|8115.28|8115.28|8105.98|8105.98|0
1628156700000|2021-08-05 09:45:00|8110.28|8110.28|8107.14|8107.14|8110.28|8110.28|8105.43|8105.43|0
1628157000000|2021-08-05 09:50:00|8108.85|8108.85|8112.44|8112.44|8112.44|8112.44|8108.85|8108.85|0
1628157300000|2021-08-05 09:55:00|8112.22|8112.22|8114.36|8114.36|8114.36|8114.36|8108.8|8108.8|0
1628157600000|2021-08-05 10:00:00|8112.65|8112.65|8116.07|8116.07|8116.24|8116.24|8112.65|8112.65|0
1628157900000|2021-08-05 10:05:00|8116.24|8116.24|8118.29|8118.29|8118.29|8118.29|8116.24|8116.24|0
1628158200000|2021-08-05 10:10:00|8118.09|8118.09|8109.16|8109.16|8118.09|8118.09|8109.16|8109.16|0
1628158500000|2021-08-05 10:15:00|8109.33|8109.33|8109.33|8109.33|8109.62|8109.62|8102.49|8102.49|0
1628158800000|2021-08-05 10:20:00|8107.62|8107.62|8100.37|8100.37|8109.33|8109.33|8100.37|8100.37|0
1628159100000|2021-08-05 10:25:00|8100.17|8100.17|8100|8100|8101.88|8101.88|8100|8100|0
1628159400000|2021-08-05 10:30:00|8100.41|8100.41|8099.87|8099.87|8101.58|8101.58|8099.58|8099.58|0
1628159700000|2021-08-05 10:35:00|8098.16|8098.16|8090.48|8090.48|8098.16|8098.16|8090.48|8090.48|0
1628160000000|2021-08-05 10:40:00|8090.26|8090.26|8090.26|8090.26|8090.26|8090.26|8090.26|8090.26|0
1628160300000|2021-08-05 10:45:00|8090.43|8090.43|8089.62|8089.62|8091.73|8091.73|8089.62|8089.62|0
1628160600000|2021-08-05 10:50:00|8093.04|8093.04|8093.32|8093.32|8097.37|8097.37|8093.04|8093.04|0
1628160900000|2021-08-05 10:55:00|8092.82|8092.82|8083.12|8083.12|8092.82|8092.82|8081.66|8081.66|0
1628161200000|2021-08-05 11:00:00|8082.9|8082.9|8086.83|8086.83|8092.97|8092.97|8075.56|8075.56|0
1628161500000|2021-08-05 11:05:00|8087.34|8087.34|8087.64|8087.64|8087.85|8087.85|8086.14|8086.14|0
1628161800000|2021-08-05 11:10:00|8087.43|8087.43|8087.7|8087.7|8089.14|8089.14|8086.43|8086.43|0
1628162100000|2021-08-05 11:15:00|8087.49|8087.49|8090.49|8090.49|8090.49|8090.49|8085.2|8085.2|0
1628162400000|2021-08-05 11:20:00|8090.78|8090.78|8082.1|8082.1|8090.99|8090.99|8082.1|8082.1|0
1628162700000|2021-08-05 11:25:00|8083.81|8083.81|8087.23|8087.23|8087.23|8087.23|8083.81|8083.81|0
1628163000000|2021-08-05 11:30:00|8086.82|8086.82|8087.24|8087.24|8088.74|8088.74|8086.82|8086.82|0
1628163300000|2021-08-05 11:35:00|8090.66|8090.66|8092.83|8092.83|8092.83|8092.83|8088.95|8088.95|0
1628163600000|2021-08-05 11:40:00|8091.12|8091.12|8091.89|8091.89|8094.25|8094.25|8089.41|8089.41|0
1628163900000|2021-08-05 11:45:00|8092.06|8092.06|8089.78|8089.78|8092.91|8092.91|8089.49|8089.49|0
1628164200000|2021-08-05 11:50:00|8093.2|8093.2|8092.62|8092.62|8093.2|8093.2|8090.91|8090.91|0
1628164500000|2021-08-05 11:55:00|8093.05|8093.05|8100.23|8100.23|8100.23|8100.23|8092.44|8092.44|0
1628164800000|2021-08-05 12:00:00|8100.51|8100.51|8104.61|8104.61|8105.04|8105.04|8100.51|8100.51|0
1628165100000|2021-08-05 12:05:00|8106.32|8106.32|8110.03|8110.03|8110.03|8110.03|8106.32|8106.32|0
1628165400000|2021-08-05 12:10:00|8109.74|8109.74|8108.48|8108.48|8110.62|8110.62|8106.32|8106.32|0
1628165700000|2021-08-05 12:15:00|8110.19|8110.19|8110.8|8110.8|8110.8|8110.8|8110.19|8110.19|0
1628166000000|2021-08-05 12:20:00|8109.09|8109.09|8105.79|8105.79|8110.8|8110.8|8104.25|8104.25|0
1628166300000|2021-08-05 12:25:00|8106.08|8106.08|8113.41|8113.41|8113.7|8113.7|8106.08|8106.08|0
1628166600000|2021-08-05 12:30:00|8113.12|8113.12|8103.79|8103.79|8113.12|8113.12|8102.08|8102.08|0
1628166900000|2021-08-05 12:35:00|8102.08|8102.08|8100.7|8100.7|8102.08|8102.08|8096.95|8096.95|0
1628167200000|2021-08-05 12:40:00|8100.53|8100.53|8099.82|8099.82|8100.53|8100.53|8099.82|8099.82|0
1628167500000|2021-08-05 12:45:00|8103.24|8103.24|8102.86|8102.86|8103.24|8103.24|8100.86|8100.86|0
1628167800000|2021-08-05 12:50:00|8099.44|8099.44|8096.52|8096.52|8101.65|8101.65|8096.52|8096.52|0
1628168100000|2021-08-05 12:55:00|8098.23|8098.23|8100.81|8100.81|8101.24|8101.24|8097.82|8097.82|0
1628168400000|2021-08-05 13:00:00|8099.1|8099.1|8103.81|8103.81|8103.81|8103.81|8099.1|8099.1|0
1628168700000|2021-08-05 13:05:00|8102.1|8102.1|8102.87|8102.87|8104.58|8104.58|8102.1|8102.1|0
1628169000000|2021-08-05 13:10:00|8103.08|8103.08|8104.72|8104.72|8106.6|8106.6|8102.67|8102.67|0
1628169300000|2021-08-05 13:15:00|8108.14|8108.14|8107.27|8107.27|8108.65|8108.65|8106.94|8106.94|0
1628169600000|2021-08-05 13:20:00|8110.69|8110.69|8109.19|8109.19|8112.78|8112.78|8107.48|8107.48|0
1628169900000|2021-08-05 13:25:00|8112.61|8112.61|8112.61|8112.61|8114.32|8114.32|8112.61|8112.61|0
1628170200000|2021-08-05 13:30:00|8114.32|8114.32|8111.57|8111.57|8116.7|8116.7|8108.15|8108.15|0
1628170500000|2021-08-05 13:35:00|8113.28|8113.28|8114.91|8114.91|8116.62|8116.62|8110.71|8110.71|0
1628170800000|2021-08-05 13:40:00|8115.2|8115.2|8101.84|8101.84|8117.99|8117.99|8101.84|8101.84|0
1628171100000|2021-08-05 13:45:00|8106.97|8106.97|8095.58|8095.58|8106.97|8106.97|8095.58|8095.58|0
1628171400000|2021-08-05 13:50:00|8095.78|8095.78|8097.05|8097.05|8105.87|8105.87|8095.14|8095.14|0
1628171700000|2021-08-05 13:55:00|8096.88|8096.88|8102.32|8102.32|8102.32|8102.32|8096.71|8096.71|0
1628172000000|2021-08-05 14:00:00|8102.11|8102.11|8100.79|8100.79|8102.11|8102.11|8099.83|8099.83|0
1628172300000|2021-08-05 14:05:00|8101.08|8101.08|8094.03|8094.03|8101.25|8101.25|8094.03|8094.03|0
1628172600000|2021-08-05 14:10:00|8092.32|8092.32|8091.66|8091.66|8093.54|8093.54|8086.7|8086.7|0
1628172900000|2021-08-05 14:15:00|8088.24|8088.24|8083.49|8083.49|8091.52|8091.52|8078.53|8078.53|0
1628173200000|2021-08-05 14:20:00|8081.78|8081.78|8075.67|8075.67|8081.78|8081.78|8072.42|8072.42|0
1628173500000|2021-08-05 14:25:00|8077.38|8077.38|8073.76|8073.76|8080.91|8080.91|8068.34|8068.34|0
1628173800000|2021-08-05 14:30:00|8073.97|8073.97|8074.43|8074.43|8074.43|8074.43|8070.93|8070.93|0
1628174100000|2021-08-05 14:35:00|8071.01|8071.01|8069.11|8069.11|8072.7|8072.7|8066.4|8066.4|0
1628174400000|2021-08-05 14:40:00|8069.45|8069.45|8075.87|8075.87|8075.87|8075.87|8069.09|8069.09|0
1628174700000|2021-08-05 14:45:00|8074.85|8074.85|8076.59|8076.59|8081.86|8081.86|8072.74|8072.74|0
1628175000000|2021-08-05 14:50:00|8074.88|8074.88|8077.47|8077.47|8080.62|8080.62|8073.17|8073.17|0
1628175300000|2021-08-05 14:55:00|8077.13|8077.13|8075.62|8075.62|8077.13|8077.13|8073.34|8073.34|0
1628175600000|2021-08-05 15:00:00|8075.11|8075.11|8071.43|8071.43|8078.2|8078.2|8070.68|8070.68|0
1628175900000|2021-08-05 15:05:00|8076.56|8076.56|8083.12|8083.12|8083.29|8083.29|8074.85|8074.85|0
1628176200000|2021-08-05 15:10:00|8082.95|8082.95|8083.27|8083.27|8087.82|8087.82|8082.78|8082.78|0
1628176500000|2021-08-05 15:15:00|8082.83|8082.83|8082.34|8082.34|8084.77|8084.77|8078.44|8078.44|0
1628176800000|2021-08-05 15:20:00|8082.84|8082.84|8079.56|8079.56|8084.74|8084.74|8079.56|8079.56|0
1628177100000|2021-08-05 15:25:00|8081.27|8081.27|8080.3|8080.3|8085.79|8085.79|8077.7|8077.7|0
1628234100000|2021-08-06 07:15:00|8047.31|8047.31|8051.68|8051.68|8051.68|8051.68|8044.84|8044.84|0
1628234400000|2021-08-06 07:20:00|8049.97|8049.97|8044.19|8044.19|8051.47|8051.47|8041.84|8041.84|0
1628234700000|2021-08-06 07:25:00|8047.61|8047.61|8047.03|8047.03|8054.45|8054.45|8047.03|8047.03|0
1628235000000|2021-08-06 07:30:00|8045.32|8045.32|8055.75|8055.75|8055.75|8055.75|8045.32|8045.32|0
1628235300000|2021-08-06 07:35:00|8052.33|8052.33|8050.2|8050.2|8052.53|8052.53|8048.49|8048.49|0
1628235600000|2021-08-06 07:40:00|8051.91|8051.91|8048.18|8048.18|8053.62|8053.62|8048.18|8048.18|0
1628235900000|2021-08-06 07:45:00|8046.47|8046.47|8053.88|8053.88|8053.88|8053.88|8046.47|8046.47|0
1628236200000|2021-08-06 07:50:00|8053.72|8053.72|8053.72|8053.72|8058.84|8058.84|8050.3|8050.3|0
1628236500000|2021-08-06 07:55:00|8050.3|8050.3|8049.62|8049.62|8053.72|8053.72|8049.4|8049.4|0
1628236800000|2021-08-06 08:00:00|8047.91|8047.91|8044.05|8044.05|8050.68|8050.68|8044.05|8044.05|0
1628237100000|2021-08-06 08:05:00|8045.76|8045.76|8041.52|8041.52|8045.76|8045.76|8040.64|8040.64|0
1628237400000|2021-08-06 08:10:00|8041.23|8041.23|8041.52|8041.52|8041.52|8041.52|8038.1|8038.1|0
1628237700000|2021-08-06 08:15:00|8039.81|8039.81|8029.75|8029.75|8039.81|8039.81|8029.55|8029.55|0
1628238000000|2021-08-06 08:20:00|8036.59|8036.59|8035.49|8035.49|8038.3|8038.3|8034.88|8034.88|0
1628238300000|2021-08-06 08:25:00|8035.08|8035.08|8041.92|8041.92|8043.63|8043.63|8035.08|8035.08|0
1628238600000|2021-08-06 08:30:00|8040.21|8040.21|8040.21|8040.21|8041.92|8041.92|8040.21|8040.21|0
1628238900000|2021-08-06 08:35:00|8040.42|8040.42|8047.43|8047.43|8049.14|8049.14|8040.42|8040.42|0
1628239200000|2021-08-06 08:40:00|8047.72|8047.72|8050.5|8050.5|8050.5|8050.5|8047.72|8047.72|0
1628239500000|2021-08-06 08:45:00|8052.21|8052.21|8055.63|8055.63|8055.63|8055.63|8052.21|8052.21|0
1628239800000|2021-08-06 08:50:00|8055.48|8055.48|8055.34|8055.34|8055.48|8055.48|8051.92|8051.92|0
1628240100000|2021-08-06 08:55:00|8055.12|8055.12|8054.91|8054.91|8060.25|8060.25|8054.91|8054.91|0
1628240400000|2021-08-06 09:00:00|8054.47|8054.47|8057.3|8057.3|8061.01|8061.01|8052.42|8052.42|0
1628240700000|2021-08-06 09:05:00|8057.88|8057.88|8062.82|8062.82|8062.82|8062.82|8056.17|8056.17|0
1628241000000|2021-08-06 09:10:00|8063.32|8063.32|8062.45|8062.45|8063.32|8063.32|8061.32|8061.32|0
1628241300000|2021-08-06 09:15:00|8062.28|8062.28|8061.95|8061.95|8062.28|8062.28|8061.95|8061.95|0
1628241900000|2021-08-06 09:25:00|8061.74|8061.74|8064.95|8064.95|8065.16|8065.16|8061.74|8061.74|0
1628242200000|2021-08-06 09:30:00|8063.24|8063.24|8063.24|8063.24|8063.24|8063.24|8063.24|8063.24|0
1628242500000|2021-08-06 09:35:00|8064.95|8064.95|8066.66|8066.66|8066.66|8066.66|8064.95|8064.95|0
1628242800000|2021-08-06 09:40:00|8066.86|8066.86|8069.15|8069.15|8069.15|8069.15|8066.86|8066.86|0
1628243100000|2021-08-06 09:45:00|8070.86|8070.86|8074.45|8074.45|8074.83|8074.83|8070.86|8070.86|0
1628243400000|2021-08-06 09:50:00|8072.74|8072.74|8080.08|8080.08|8083|8083|8072.74|8072.74|0
1628243700000|2021-08-06 09:55:00|8079.5|8079.5|8079.5|8079.5|8081.21|8081.21|8077.79|8077.79|0
1628244000000|2021-08-06 10:00:00|8079.28|8079.28|8091.05|8091.05|8091.05|8091.05|8078.91|8078.91|0
1628244300000|2021-08-06 10:05:00|8089.34|8089.34|8082.5|8082.5|8089.34|8089.34|8082.5|8082.5|0
1628244600000|2021-08-06 10:10:00|8085.92|8085.92|8086.96|8086.96|8086.96|8086.96|8085.92|8085.92|0
1628244900000|2021-08-06 10:15:00|8087.17|8087.17|8092.18|8092.18|8096.06|8096.06|8087.17|8087.17|0
1628245200000|2021-08-06 10:20:00|8087.05|8087.05|8095.24|8095.24|8095.82|8095.82|8087.05|8087.05|0
1628245500000|2021-08-06 10:25:00|8095.53|8095.53|8093.46|8093.46|8098.95|8098.95|8093.46|8093.46|0
1628245800000|2021-08-06 10:30:00|8093.06|8093.06|8088.14|8088.14|8093.27|8093.27|8088.14|8088.14|0
1628246100000|2021-08-06 10:35:00|8089.85|8089.85|8093.27|8093.27|8093.27|8093.27|8089.85|8089.85|0
1628246400000|2021-08-06 10:40:00|8091.56|8091.56|8093.62|8093.62|8096.04|8096.04|8091.56|8091.56|0
1628246700000|2021-08-06 10:45:00|8094.06|8094.06|8089.87|8089.87|8094.06|8094.06|8088.32|8088.32|0
1628247000000|2021-08-06 10:50:00|8090.2|8090.2|8093.38|8093.38|8095.25|8095.25|8089.48|8089.48|0
1628247300000|2021-08-06 10:55:00|8093.54|8093.54|8085.78|8085.78|8093.54|8093.54|8085.03|8085.03|0
1628247600000|2021-08-06 11:00:00|8085.56|8085.56|8088.8|8088.8|8089.2|8089.2|8082.14|8082.14|0
1628247900000|2021-08-06 11:05:00|8089.24|8089.24|8094.81|8094.81|8094.81|8094.81|8089.24|8089.24|0
1628248200000|2021-08-06 11:10:00|8095.14|8095.14|8098.27|8098.27|8098.56|8098.56|8095.14|8095.14|0
1628248500000|2021-08-06 11:15:00|8098.1|8098.1|8100.91|8100.91|8100.91|8100.91|8097.49|8097.49|0
1628248800000|2021-08-06 11:20:00|8101.32|8101.32|8101.52|8101.52|8103.23|8103.23|8101.32|8101.32|0
1628249100000|2021-08-06 11:25:00|8101.36|8101.36|8097.71|8097.71|8101.36|8101.36|8097.49|8097.49|0
1628249400000|2021-08-06 11:30:00|8097.49|8097.49|8096.04|8096.04|8099|8099|8092.62|8092.62|0
1628249700000|2021-08-06 11:35:00|8099.46|8099.46|8102.17|8102.17|8104.08|8104.08|8099.46|8099.46|0
1628250000000|2021-08-06 11:40:00|8103.88|8103.88|8102.34|8102.34|8103.88|8103.88|8102.17|8102.17|0
1628250300000|2021-08-06 11:45:00|8102.17|8102.17|8099.16|8099.16|8103.66|8103.66|8099.16|8099.16|0
1628250600000|2021-08-06 11:50:00|8099.6|8099.6|8095.53|8095.53|8099.77|8099.77|8095.53|8095.53|0
1628250900000|2021-08-06 11:55:00|8095.09|8095.09|8092.06|8092.06|8095.09|8095.09|8091.67|8091.67|0
1628251200000|2021-08-06 12:00:00|8092.23|8092.23|8088.81|8088.81|8092.23|8092.23|8087.1|8087.1|0
1628251500000|2021-08-06 12:05:00|8087.1|8087.1|8091.25|8091.25|8091.25|8091.25|8087.1|8087.1|0
1628251800000|2021-08-06 12:10:00|8094.67|8094.67|8092.96|8092.96|8096.38|8096.38|8092.96|8092.96|0
1628252100000|2021-08-06 12:15:00|8091.25|8091.25|8089.54|8089.54|8094.67|8094.67|8087.83|8087.83|0
1628252400000|2021-08-06 12:20:00|8089.75|8089.75|8089.54|8089.54|8089.75|8089.75|8089.54|8089.54|0
1628252700000|2021-08-06 12:25:00|8089.75|8089.75|8084.79|8084.79|8089.75|8089.75|8081.21|8081.21|0
1628253000000|2021-08-06 12:30:00|8084.62|8084.62|8100.76|8100.76|8105.89|8105.89|8084.62|8084.62|0
1628253300000|2021-08-06 12:35:00|8102.47|8102.47|8108.24|8108.24|8108.53|8108.53|8097.54|8097.54|0
1628253600000|2021-08-06 12:40:00|8108.67|8108.67|8102.78|8102.78|8113.92|8113.92|8102.78|8102.78|0
1628253900000|2021-08-06 12:45:00|8102.27|8102.27|8103.69|8103.69|8105.91|8105.91|8100.34|8100.34|0
1628254200000|2021-08-06 12:50:00|8103.25|8103.25|8109.27|8109.27|8109.27|8109.27|8101.33|8101.33|0
1628254500000|2021-08-06 12:55:00|8114.4|8114.4|8121.24|8121.24|8121.24|8121.24|8112.69|8112.69|0
1628254800000|2021-08-06 13:00:00|8124.66|8124.66|8125.81|8125.81|8130.13|8130.13|8124.66|8124.66|0
1628255100000|2021-08-06 13:05:00|8126.1|8126.1|8136.77|8136.77|8136.77|8136.77|8126.1|8126.1|0
1628255400000|2021-08-06 13:10:00|8138.48|8138.48|8129.49|8129.49|8138.48|8138.48|8127.78|8127.78|0
1628255700000|2021-08-06 13:15:00|8129.06|8129.06|8134.53|8134.53|8134.53|8134.53|8129.06|8129.06|0
1628256000000|2021-08-06 13:20:00|8134.32|8134.32|8131.18|8131.18|8134.32|8134.32|8130.9|8130.9|0
1628256300000|2021-08-06 13:25:00|8129.47|8129.47|8121.98|8121.98|8129.69|8129.69|8121.14|8121.14|0
1628256600000|2021-08-06 13:30:00|8120.27|8120.27|8124.39|8124.39|8134.65|8134.65|8117.84|8117.84|0
1628256900000|2021-08-06 13:35:00|8122.68|8122.68|8123.05|8123.05|8124.76|8124.76|8113.67|8113.67|0
1628257200000|2021-08-06 13:40:00|8128.18|8128.18|8130.28|8130.28|8135.41|8135.41|8126.86|8126.86|0
1628257500000|2021-08-06 13:45:00|8129.4|8129.4|8128.1|8128.1|8136.24|8136.24|8127.52|8127.52|0
1628257800000|2021-08-06 13:50:00|8128.39|8128.39|8121.26|8121.26|8128.67|8128.67|8112.71|8112.71|0
1628258100000|2021-08-06 13:55:00|8124.68|8124.68|8118.11|8118.11|8124.68|8124.68|8114.69|8114.69|0
1628258400000|2021-08-06 14:00:00|8123.24|8123.24|8121.68|8121.68|8123.24|8123.24|8115.97|8115.97|0
1628258700000|2021-08-06 14:05:00|8121.24|8121.24|8112.29|8112.29|8121.24|8121.24|8107.78|8107.78|0
1628259000000|2021-08-06 14:10:00|8114|8114|8119.72|8119.72|8120.01|8120.01|8110.58|8110.58|0
1628259300000|2021-08-06 14:15:00|8112.88|8112.88|8118.03|8118.03|8118.03|8118.03|8111.17|8111.17|0
1628259600000|2021-08-06 14:20:00|8118.32|8118.32|8121.96|8121.96|8123.67|8123.67|8118.32|8118.32|0
1628259900000|2021-08-06 14:25:00|8121.52|8121.52|8120.11|8120.11|8124.94|8124.94|8115.37|8115.37|0
1628260200000|2021-08-06 14:30:00|8118.4|8118.4|8121.16|8121.16|8121.16|8121.16|8118.4|8118.4|0
1628260500000|2021-08-06 14:35:00|8119.45|8119.45|8118.15|8118.15|8119.88|8119.88|8117.52|8117.52|0
1628260800000|2021-08-06 14:40:00|8123.28|8123.28|8126.05|8126.05|8128.4|8128.4|8123.28|8123.28|0
1628261100000|2021-08-06 14:45:00|8126.27|8126.27|8121.54|8121.54|8126.48|8126.48|8121.54|8121.54|0
1628261400000|2021-08-06 14:50:00|8123.25|8123.25|8123.18|8123.18|8126.13|8126.13|8122.96|8122.96|0
1628261700000|2021-08-06 14:55:00|8121.47|8121.47|8121.72|8121.72|8121.72|8121.72|8119.76|8119.76|0
1628262000000|2021-08-06 15:00:00|8123.43|8123.43|8131.16|8131.16|8131.37|8131.37|8122.15|8122.15|0
1628262300000|2021-08-06 15:05:00|8130.65|8130.65|8132.65|8132.65|8132.65|8132.65|8128.94|8128.94|0
1628262600000|2021-08-06 15:10:00|8133.06|8133.06|8128.52|8128.52|8133.06|8133.06|8128.31|8128.31|0
1628262900000|2021-08-06 15:15:00|8128.3|8128.3|8123|8123|8128.3|8128.3|8122.76|8122.76|0
1628263200000|2021-08-06 15:20:00|8122.83|8122.83|8121.86|8121.86|8124.9|8124.9|8118.44|8118.44|0
1628263500000|2021-08-06 15:25:00|8120.15|8120.15|8119.63|8119.63|8121.03|8121.03|8114.32|8114.32|0
1628493300000|2021-08-09 07:15:00|8093.71|8093.71|8092.63|8092.63|8093.71|8093.71|8089.21|8089.21|0
1628493600000|2021-08-09 07:20:00|8090.92|8090.92|8090.05|8090.05|8095.17|8095.17|8090.04|8090.04|0
1628493900000|2021-08-09 07:25:00|8091.76|8091.76|8092.29|8092.29|8092.29|8092.29|8086.29|8086.29|0
1628494200000|2021-08-09 07:30:00|8095.71|8095.71|8086.56|8086.56|8095.71|8095.71|8086.56|8086.56|0
1628494500000|2021-08-09 07:35:00|8088.27|8088.27|8077.81|8077.81|8088.27|8088.27|8077.6|8077.6|0
1628494800000|2021-08-09 07:40:00|8076.1|8076.1|8075.23|8075.23|8076.94|8076.94|8072.68|8072.68|0
1628495100000|2021-08-09 07:45:00|8075.03|8075.03|8086.2|8086.2|8086.2|8086.2|8075.03|8075.03|0
1628495400000|2021-08-09 07:50:00|8087.91|8087.91|8087.1|8087.1|8090.52|8090.52|8083.68|8083.68|0
1628495700000|2021-08-09 07:55:00|8083.68|8083.68|8086.59|8086.59|8088.81|8088.81|8083.68|8083.68|0
1628496000000|2021-08-09 08:00:00|8087.1|8087.1|8078.85|8078.85|8087.4|8087.4|8078.85|8078.85|0
1628496300000|2021-08-09 08:05:00|8078.34|8078.34|8081.41|8081.41|8081.41|8081.41|8077.48|8077.48|0
1628496600000|2021-08-09 08:10:00|8082.05|8082.05|8096.09|8096.09|8096.09|8096.09|8080.48|8080.48|0
1628496900000|2021-08-09 08:15:00|8097.8|8097.8|8093.04|8093.04|8097.8|8097.8|8092.67|8092.67|0
1628497200000|2021-08-09 08:20:00|8094.75|8094.75|8096.46|8096.46|8101.59|8101.59|8094.75|8094.75|0
1628497500000|2021-08-09 08:25:00|8098.17|8098.17|8094.32|8094.32|8098.17|8098.17|8094.32|8094.32|0
1628497800000|2021-08-09 08:30:00|8092.61|8092.61|8088.42|8088.42|8092.61|8092.61|8085.77|8085.77|0
1628498100000|2021-08-09 08:35:00|8088.25|8088.25|8095.43|8095.43|8097.14|8097.14|8088.25|8088.25|0
1628498400000|2021-08-09 08:40:00|8093.72|8093.72|8101.43|8101.43|8101.43|8101.43|8093.72|8093.72|0
1628498700000|2021-08-09 08:45:00|8101.77|8101.77|8099.42|8099.42|8101.77|8101.77|8093.22|8093.22|0
1628499000000|2021-08-09 08:50:00|8099.2|8099.2|8097.27|8097.27|8099.2|8099.2|8097.27|8097.27|0
1628499300000|2021-08-09 08:55:00|8098.98|8098.98|8102.68|8102.68|8104.41|8104.41|8098.98|8098.98|0
1628499600000|2021-08-09 09:00:00|8107.81|8107.81|8108.42|8108.42|8110.13|8110.13|8106.1|8106.1|0
1628499900000|2021-08-09 09:05:00|8106.71|8106.71|8107.73|8107.73|8108.42|8108.42|8105|8105|0
1628500200000|2021-08-09 09:10:00|8108.23|8108.23|8101.14|8101.14|8108.85|8108.85|8101.14|8101.14|0
1628500500000|2021-08-09 09:15:00|8097.72|8097.72|8089.38|8089.38|8097.72|8097.72|8089.38|8089.38|0
1628500800000|2021-08-09 09:20:00|8092.8|8092.8|8091.36|8091.36|8093.29|8093.29|8091.36|8091.36|0
1628501100000|2021-08-09 09:25:00|8091.07|8091.07|8093.29|8093.29|8094.07|8094.07|8091.07|8091.07|0
1628501400000|2021-08-09 09:30:00|8093.07|8093.07|8088.57|8088.57|8093.07|8093.07|8088.57|8088.57|0
1628501700000|2021-08-09 09:35:00|8088.06|8088.06|8088.51|8088.51|8088.51|8088.51|8084.64|8084.64|0
1628502000000|2021-08-09 09:40:00|8090.03|8090.03|8090.03|8090.03|8090.54|8090.54|8090.03|8090.03|0
1628502300000|2021-08-09 09:45:00|8089.69|8089.69|8084.78|8084.78|8089.69|8089.69|8084.78|8084.78|0
1628502600000|2021-08-09 09:50:00|8086.49|8086.49|8085.91|8085.91|8086.49|8086.49|8085.91|8085.91|0
1628502900000|2021-08-09 09:55:00|8087.62|8087.62|8087.62|8087.62|8087.62|8087.62|8087.62|8087.62|0
1628503200000|2021-08-09 10:00:00|8087.21|8087.21|8088.33|8088.33|8088.33|8088.33|8084.91|8084.91|0
1628503500000|2021-08-09 10:05:00|8088.62|8088.62|8088.62|8088.62|8088.62|8088.62|8088.62|8088.62|0
1628503800000|2021-08-09 10:10:00|8085.2|8085.2|8085.42|8085.42|8085.42|8085.42|8085.2|8085.2|0
1628504100000|2021-08-09 10:15:00|8075.16|8075.16|8071.35|8071.35|8075.16|8075.16|8071.35|8071.35|0
1628504400000|2021-08-09 10:20:00|8071.86|8071.86|8071.86|8071.86|8071.86|8071.86|8071.86|8071.86|0
1628504700000|2021-08-09 10:25:00|8073.57|8073.57|8077.57|8077.57|8077.57|8077.57|8073.57|8073.57|0
1628505000000|2021-08-09 10:30:00|8077.78|8077.78|8078.77|8078.77|8080.48|8080.48|8077.06|8077.06|0
1628505300000|2021-08-09 10:35:00|8077.06|8077.06|8070.05|8070.05|8078.77|8078.77|8070.05|8070.05|0
1628505600000|2021-08-09 10:40:00|8068.34|8068.34|8070.94|8070.94|8070.94|8070.94|8067.52|8067.52|0
1628505900000|2021-08-09 10:45:00|8071.22|8071.22|8070.94|8070.94|8071.51|8071.51|8070.94|8070.94|0
1628506200000|2021-08-09 10:50:00|8071.22|8071.22|8071.06|8071.06|8074.64|8074.64|8071.06|8071.06|0
1628506500000|2021-08-09 10:55:00|8072.77|8072.77|8070.62|8070.62|8072.77|8072.77|8070.62|8070.62|0
1628506800000|2021-08-09 11:00:00|8072.33|8072.33|8067.41|8067.41|8072.33|8072.33|8067.41|8067.41|0
1628507100000|2021-08-09 11:05:00|8069.12|8069.12|8070.35|8070.35|8070.35|8070.35|8069.12|8069.12|0
1628507400000|2021-08-09 11:10:00|8070.01|8070.01|8070.01|8070.01|8070.01|8070.01|8070.01|8070.01|0
1628507700000|2021-08-09 11:15:00|8070.63|8070.63|8073.03|8073.03|8073.03|8073.03|8069.61|8069.61|0
1628508000000|2021-08-09 11:20:00|8071.32|8071.32|8076.61|8076.61|8078.61|8078.61|8071.32|8071.32|0
1628508300000|2021-08-09 11:25:00|8081.74|8081.74|8078.32|8078.32|8081.74|8081.74|8078.32|8078.32|0
1628508600000|2021-08-09 11:30:00|8078.82|8078.82|8080.32|8080.32|8082.03|8082.03|8078.32|8078.32|0
1628508900000|2021-08-09 11:35:00|8076.9|8076.9|8078.52|8078.52|8079.03|8079.03|8076.9|8076.9|0
1628509200000|2021-08-09 11:40:00|8079.03|8079.03|8078.15|8078.15|8079.24|8079.24|8077.86|8077.86|0
1628509500000|2021-08-09 11:45:00|8078.66|8078.66|8083.27|8083.27|8083.27|8083.27|8078.66|8078.66|0
1628509800000|2021-08-09 11:50:00|8086.69|8086.69|8088.94|8088.94|8089.23|8089.23|8086.69|8086.69|0
1628510100000|2021-08-09 11:55:00|8089.44|8089.44|8090.24|8090.24|8090.96|8090.96|8089.44|8089.44|0
1628510400000|2021-08-09 12:00:00|8089.63|8089.63|8083.49|8083.49|8089.63|8089.63|8083.49|8083.49|0
1628510700000|2021-08-09 12:05:00|8080.07|8080.07|8080.29|8080.29|8080.29|8080.29|8075.16|8075.16|0
1628511000000|2021-08-09 12:10:00|8080.73|8080.73|8083.17|8083.17|8083.17|8083.17|8080.73|8080.73|0
1628511300000|2021-08-09 12:15:00|8083.46|8083.46|8083.12|8083.12|8083.46|8083.46|8082.95|8082.95|0
1628511600000|2021-08-09 12:20:00|8077.99|8077.99|8076.28|8076.28|8077.99|8077.99|8076.28|8076.28|0
1628511900000|2021-08-09 12:25:00|8077.99|8077.99|8083.12|8083.12|8083.12|8083.12|8077.99|8077.99|0
1628512200000|2021-08-09 12:30:00|8084.83|8084.83|8084.11|8084.11|8084.83|8084.83|8084.11|8084.11|0
1628512500000|2021-08-09 12:35:00|8084.4|8084.4|8084.4|8084.4|8084.69|8084.69|8084.4|8084.4|0
1628512800000|2021-08-09 12:40:00|8084.81|8084.81|8083.79|8083.79|8084.81|8084.81|8083.79|8083.79|0
1628513100000|2021-08-09 12:45:00|8083.58|8083.58|8085.29|8085.29|8085.29|8085.29|8083.58|8083.58|0
1628513400000|2021-08-09 12:50:00|8085.58|8085.58|8093.94|8093.94|8093.94|8093.94|8085|8085|0
1628513700000|2021-08-09 12:55:00|8090.52|8090.52|8095.24|8095.24|8095.24|8095.24|8090.52|8090.52|0
1628514000000|2021-08-09 13:00:00|8095.67|8095.67|8094.86|8094.86|8096.17|8096.17|8094.46|8094.46|0
1628514300000|2021-08-09 13:05:00|8091.44|8091.44|8092.26|8092.26|8092.31|8092.31|8091.44|8091.44|0
1628514600000|2021-08-09 13:10:00|8091.82|8091.82|8094.95|8094.95|8095.24|8095.24|8091.82|8091.82|0
1628514900000|2021-08-09 13:15:00|8096.66|8096.66|8099.31|8099.31|8099.31|8099.31|8096.23|8096.23|0
1628515200000|2021-08-09 13:20:00|8098.87|8098.87|8104.38|8104.38|8104.6|8104.6|8098.87|8098.87|0
1628515500000|2021-08-09 13:25:00|8105.06|8105.06|8102.29|8102.29|8105.71|8105.71|8102.29|8102.29|0
1628515800000|2021-08-09 13:30:00|8101.78|8101.78|8082.04|8082.04|8101.78|8101.78|8081.82|8081.82|0
1628516100000|2021-08-09 13:35:00|8078.62|8078.62|8095.42|8095.42|8099.57|8099.57|8078.62|8078.62|0
1628516400000|2021-08-09 13:40:00|8095.63|8095.63|8101.03|8101.03|8104.45|8104.45|8083.26|8083.26|0
1628516700000|2021-08-09 13:45:00|8101.25|8101.25|8101.95|8101.95|8103.83|8103.83|8101.25|8101.25|0
1628517000000|2021-08-09 13:50:00|8105.37|8105.37|8106.74|8106.74|8108.45|8108.45|8101.9|8101.9|0
1628517300000|2021-08-09 13:55:00|8108.45|8108.45|8118.96|8118.96|8119.69|8119.69|8108.45|8108.45|0
1628517600000|2021-08-09 14:00:00|8118.74|8118.74|8112.86|8112.86|8125.21|8125.21|8112.86|8112.86|0
1628517900000|2021-08-09 14:05:00|8112.65|8112.65|8112.36|8112.36|8115.06|8115.06|8110.65|8110.65|0
1628518200000|2021-08-09 14:10:00|8110.65|8110.65|8103.97|8103.97|8110.65|8110.65|8100.34|8100.34|0
1628518500000|2021-08-09 14:15:00|8103.76|8103.76|8103.27|8103.27|8103.76|8103.76|8097.76|8097.76|0
1628518800000|2021-08-09 14:20:00|8103.71|8103.71|8110.28|8110.28|8110.28|8110.28|8103.27|8103.27|0
1628519100000|2021-08-09 14:25:00|8110.11|8110.11|8112.24|8112.24|8112.25|8112.25|8110.11|8110.11|0
1628519400000|2021-08-09 14:30:00|8107.11|8107.11|8097.72|8097.72|8107.28|8107.28|8097.72|8097.72|0
1628519700000|2021-08-09 14:35:00|8097.93|8097.93|8105.46|8105.46|8105.63|8105.63|8097.93|8097.93|0
1628520000000|2021-08-09 14:40:00|8103.75|8103.75|8110.59|8110.59|8110.59|8110.59|8103.75|8103.75|0
1628520300000|2021-08-09 14:45:00|8110.38|8110.38|8109.79|8109.79|8112.09|8112.09|8108.08|8108.08|0
1628520600000|2021-08-09 14:50:00|8111.5|8111.5|8110.37|8110.37|8112.08|8112.08|8108.08|8108.08|0
1628520900000|2021-08-09 14:55:00|8110.81|8110.81|8115.74|8115.74|8119.36|8119.36|8110.81|8110.81|0
1628521200000|2021-08-09 15:00:00|8115.23|8115.23|8118.74|8118.74|8119.2|8119.2|8111.31|8111.31|0
1628521500000|2021-08-09 15:05:00|8118.31|8118.31|8121.79|8121.79|8121.79|8121.79|8112.3|8112.3|0
1628521800000|2021-08-09 15:10:00|8122.37|8122.37|8120.07|8120.07|8126|8126|8119.78|8119.78|0
1628522100000|2021-08-09 15:15:00|8121.78|8121.78|8128.78|8128.78|8130.69|8130.69|8121.78|8121.78|0
1628522400000|2021-08-09 15:20:00|8129|8129|8129.79|8129.79|8132.15|8132.15|8126.5|8126.5|0
1628522700000|2021-08-09 15:25:00|8129.58|8129.58|8124.88|8124.88|8136.59|8136.59|8124.3|8124.3|0
1628579700000|2021-08-10 07:15:00|8116.85|8116.85|8123.8|8123.8|8124.38|8124.38|8116.85|8116.85|0
1628580000000|2021-08-10 07:20:00|8125.51|8125.51|8124.67|8124.67|8135.01|8135.01|8124.67|8124.67|0
1628580300000|2021-08-10 07:25:00|8121.25|8121.25|8123.15|8123.15|8124.38|8124.38|8121.25|8121.25|0
1628580600000|2021-08-10 07:30:00|8122.33|8122.33|8121.49|8121.49|8128.33|8128.33|8121.49|8121.49|0
1628580900000|2021-08-10 07:35:00|8119.78|8119.78|8115.48|8115.48|8120.65|8120.65|8113.77|8113.77|0
1628581200000|2021-08-10 07:40:00|8117.19|8117.19|8122.32|8122.32|8122.32|8122.32|8117.19|8117.19|0
1628581500000|2021-08-10 07:45:00|8118.9|8118.9|8123.17|8123.17|8123.17|8123.17|8117.19|8117.19|0
1628581800000|2021-08-10 07:50:00|8121.46|8121.46|8115.13|8115.13|8123.68|8123.68|8115.13|8115.13|0
1628582100000|2021-08-10 07:55:00|8118.55|8118.55|8118.06|8118.06|8121.48|8121.48|8115.13|8115.13|0
1628582400000|2021-08-10 08:00:00|8117.63|8117.63|8114.76|8114.76|8117.63|8117.63|8109.63|8109.63|0
1628582700000|2021-08-10 08:05:00|8115.2|8115.2|8115.36|8115.36|8116.22|8116.22|8109.21|8109.21|0
1628583000000|2021-08-10 08:10:00|8116.52|8116.52|8119.38|8119.38|8124.68|8124.68|8114.97|8114.97|0
1628583300000|2021-08-10 08:15:00|8117.67|8117.67|8116.84|8116.84|8119.45|8119.45|8115.96|8115.96|0
1628583600000|2021-08-10 08:20:00|8115.13|8115.13|8113.07|8113.07|8116|8116|8113.07|8113.07|0
1628583900000|2021-08-10 08:25:00|8116.49|8116.49|8118.2|8118.2|8118.2|8118.2|8113.07|8113.07|0
1628584200000|2021-08-10 08:30:00|8119.07|8119.07|8117.69|8117.69|8119.07|8119.07|8117.69|8117.69|0
1628584500000|2021-08-10 08:35:00|8119.4|8119.4|8118.06|8118.06|8119.4|8119.4|8117.69|8117.69|0
1628584800000|2021-08-10 08:40:00|8114.64|8114.64|8115.41|8115.41|8115.58|8115.58|8114.64|8114.64|0
1628585100000|2021-08-10 08:45:00|8115.85|8115.85|8112.14|8112.14|8115.85|8115.85|8110.43|8110.43|0
1628585400000|2021-08-10 08:50:00|8112.43|8112.43|8111.06|8111.06|8112.43|8112.43|8110.72|8110.72|0
1628585700000|2021-08-10 08:55:00|8112.77|8112.77|8115.33|8115.33|8115.93|8115.93|8112.51|8112.51|0
1628586000000|2021-08-10 09:00:00|8114.9|8114.9|8114.86|8114.86|8114.9|8114.9|8114.69|8114.69|0
1628586300000|2021-08-10 09:05:00|8113.15|8113.15|8107.73|8107.73|8113.15|8113.15|8107.73|8107.73|0
1628586600000|2021-08-10 09:10:00|8107.94|8107.94|8109.65|8109.65|8109.65|8109.65|8107.94|8107.94|0
1628586900000|2021-08-10 09:15:00|8110.26|8110.26|8110.36|8110.36|8110.36|8110.36|8109.85|8109.85|0
1628587200000|2021-08-10 09:20:00|8110.97|8110.97|8108.36|8108.36|8110.97|8110.97|8104.13|8104.13|0
1628587500000|2021-08-10 09:25:00|8111.78|8111.78|8105.21|8105.21|8112.07|8112.07|8105.21|8105.21|0
1628587800000|2021-08-10 09:30:00|8106.92|8106.92|8106.62|8106.62|8106.92|8106.92|8105.2|8105.2|0
1628588100000|2021-08-10 09:35:00|8105.74|8105.74|8113.63|8113.63|8113.63|8113.63|8105.74|8105.74|0
1628588400000|2021-08-10 09:40:00|8110.21|8110.21|8114.05|8114.05|8114.05|8114.05|8110.21|8110.21|0
1628588700000|2021-08-10 09:45:00|8114.46|8114.46|8119.58|8119.58|8119.58|8119.58|8111.85|8111.85|0
1628589000000|2021-08-10 09:50:00|8117.87|8117.87|8113.87|8113.87|8117.87|8117.87|8113.87|8113.87|0
1628589300000|2021-08-10 09:55:00|8112.16|8112.16|8112.78|8112.78|8112.78|8112.78|8112.16|8112.16|0
1628589600000|2021-08-10 10:00:00|8112.98|8112.98|8113.27|8113.27|8115.72|8115.72|8112.69|8112.69|0
1628589900000|2021-08-10 10:05:00|8112.66|8112.66|8113.35|8113.35|8113.35|8113.35|8112.66|8112.66|0
1628590200000|2021-08-10 10:10:00|8112.92|8112.92|8111.99|8111.99|8112.92|8112.92|8109.58|8109.58|0
1628590500000|2021-08-10 10:15:00|8111.82|8111.82|8114.1|8114.1|8114.1|8114.1|8111.82|8111.82|0
1628590800000|2021-08-10 10:20:00|8114.32|8114.32|8117.31|8117.31|8117.74|8117.74|8114.32|8114.32|0
1628591100000|2021-08-10 10:25:00|8122.44|8122.44|8122.44|8122.44|8122.73|8122.73|8122.44|8122.44|0
1628591400000|2021-08-10 10:30:00|8122.15|8122.15|8122.56|8122.56|8122.56|8122.56|8121.98|8121.98|0
1628591700000|2021-08-10 10:35:00|8122.78|8122.78|8125.79|8125.79|8126.2|8126.2|8122.78|8122.78|0
1628592000000|2021-08-10 10:40:00|8129.21|8129.21|8128.48|8128.48|8129.21|8129.21|8126.77|8126.77|0
1628592300000|2021-08-10 10:45:00|8128.92|8128.92|8130.18|8130.18|8130.18|8130.18|8127.82|8127.82|0
1628592600000|2021-08-10 10:50:00|8131.89|8131.89|8134.38|8134.38|8135.31|8135.31|8131.89|8131.89|0
1628592900000|2021-08-10 10:55:00|8134.17|8134.17|8133.35|8133.35|8134.17|8134.17|8133.35|8133.35|0
1628593200000|2021-08-10 11:00:00|8133.78|8133.78|8130.55|8130.55|8133.78|8133.78|8129.42|8129.42|0
1628593500000|2021-08-10 11:05:00|8130.84|8130.84|8127.5|8127.5|8131.13|8131.13|8127.42|8127.42|0
1628593800000|2021-08-10 11:10:00|8127.21|8127.21|8128.92|8128.92|8128.92|8128.92|8126.92|8126.92|0
1628594100000|2021-08-10 11:15:00|8130.63|8130.63|8135.75|8135.75|8135.75|8135.75|8130.63|8130.63|0
1628594400000|2021-08-10 11:20:00|8135.54|8135.54|8135.55|8135.55|8138.96|8138.96|8135.54|8135.54|0
1628594700000|2021-08-10 11:25:00|8135.34|8135.34|8141.74|8141.74|8145.16|8145.16|8135.34|8135.34|0
1628595000000|2021-08-10 11:30:00|8142.15|8142.15|8137.41|8137.41|8142.44|8142.44|8137.41|8137.41|0
1628595300000|2021-08-10 11:35:00|8135.7|8135.7|8137.12|8137.12|8137.12|8137.12|8135.41|8135.41|0
1628595600000|2021-08-10 11:40:00|8138.83|8138.83|8140.54|8140.54|8140.54|8140.54|8138.83|8138.83|0
1628595900000|2021-08-10 11:45:00|8140.83|8140.83|8143.81|8143.81|8143.81|8143.81|8140.83|8140.83|0
1628596200000|2021-08-10 11:50:00|8143.37|8143.37|8142.1|8142.1|8143.37|8143.37|8139.95|8139.95|0
1628596500000|2021-08-10 11:55:00|8142.32|8142.32|8138.47|8138.47|8142.32|8142.32|8138.47|8138.47|0
1628596800000|2021-08-10 12:00:00|8136.76|8136.76|8138.67|8138.67|8138.88|8138.88|8132.04|8132.04|0
1628597100000|2021-08-10 12:05:00|8139.1|8139.1|8139.27|8139.27|8139.27|8139.27|8135.41|8135.41|0
1628597400000|2021-08-10 12:10:00|8137.56|8137.56|8140.98|8140.98|8142.69|8142.69|8137.56|8137.56|0
1628597700000|2021-08-10 12:15:00|8140.47|8140.47|8138.35|8138.35|8140.98|8140.98|8138.35|8138.35|0
1628598000000|2021-08-10 12:20:00|8138.56|8138.56|8140.27|8140.27|8140.56|8140.56|8138.56|8138.56|0
1628598300000|2021-08-10 12:25:00|8143.69|8143.69|8142.27|8142.27|8145.68|8145.68|8141.98|8141.98|0
1628598600000|2021-08-10 12:30:00|8141.82|8141.82|8147.63|8147.63|8147.63|8147.63|8141.82|8141.82|0
1628598900000|2021-08-10 12:35:00|8147.34|8147.34|8144.64|8144.64|8149.55|8149.55|8144.64|8144.64|0
1628599200000|2021-08-10 12:40:00|8142.93|8142.93|8144.25|8144.25|8144.25|8144.25|8141.51|8141.51|0
1628599500000|2021-08-10 12:45:00|8144.69|8144.69|8154.55|8154.55|8154.55|8154.55|8144.69|8144.69|0
1628599800000|2021-08-10 12:50:00|8154.11|8154.11|8150.72|8150.72|8156.26|8156.26|8150.72|8150.72|0
1628600100000|2021-08-10 12:55:00|8151.13|8151.13|8151.41|8151.41|8152.06|8152.06|8150.35|8150.35|0
1628600400000|2021-08-10 13:00:00|8151.21|8151.21|8152.22|8152.22|8152.51|8152.51|8150.29|8150.29|0
1628600700000|2021-08-10 13:05:00|8152.05|8152.05|8152.41|8152.41|8152.41|8152.41|8152.05|8152.05|0
1628601000000|2021-08-10 13:10:00|8152.7|8152.7|8157.72|8157.72|8159.94|8159.94|8152.41|8152.41|0
1628601300000|2021-08-10 13:15:00|8158.16|8158.16|8167.62|8167.62|8169.54|8169.54|8157.57|8157.57|0
1628601600000|2021-08-10 13:20:00|8164.2|8164.2|8158.85|8158.85|8164.2|8164.2|8158.85|8158.85|0
1628601900000|2021-08-10 13:25:00|8160.56|8160.56|8164.75|8164.75|8164.75|8164.75|8160.56|8160.56|0
1628602200000|2021-08-10 13:30:00|8163.04|8163.04|8175.05|8175.05|8175.05|8175.05|8155.14|8155.14|0
1628602500000|2021-08-10 13:35:00|8171.63|8171.63|8173.29|8173.29|8178.21|8178.21|8168.64|8168.64|0
1628602800000|2021-08-10 13:40:00|8171.58|8171.58|8173.29|8173.29|8182.42|8182.42|8171.58|8171.58|0
1628603100000|2021-08-10 13:45:00|8171.58|8171.58|8167.27|8167.27|8174.11|8174.11|8166.29|8166.29|0
1628603400000|2021-08-10 13:50:00|8166.77|8166.77|8172.04|8172.04|8172.04|8172.04|8166.34|8166.34|0
1628603700000|2021-08-10 13:55:00|8170.33|8170.33|8163.98|8163.98|8170.33|8170.33|8163.98|8163.98|0
1628604000000|2021-08-10 14:00:00|8165.69|8165.69|8175.23|8175.23|8175.23|8175.23|8161.76|8161.76|0
1628604300000|2021-08-10 14:05:00|8175.52|8175.52|8184.07|8184.07|8185.78|8185.78|8170.39|8170.39|0
1628604600000|2021-08-10 14:10:00|8189.2|8189.2|8187.22|8187.22|8192.35|8192.35|8182.87|8182.87|0
1628604900000|2021-08-10 14:15:00|8187.72|8187.72|8184.84|8184.84|8189.8|8189.8|8184.09|8184.09|0
1628605200000|2021-08-10 14:20:00|8183.13|8183.13|8183.96|8183.96|8187.09|8187.09|8181.26|8181.26|0
1628605500000|2021-08-10 14:25:00|8185.67|8185.67|8191|8191|8191|8191|8182.25|8182.25|0
1628605800000|2021-08-10 14:30:00|8192.71|8192.71|8187.35|8187.35|8194.84|8194.84|8183.46|8183.46|0
1628606100000|2021-08-10 14:35:00|8189.06|8189.06|8190.97|8190.97|8192.68|8192.68|8189.06|8189.06|0
1628606400000|2021-08-10 14:40:00|8190.77|8190.77|8199.37|8199.37|8202.62|8202.62|8189.06|8189.06|0
1628606700000|2021-08-10 14:45:00|8199.66|8199.66|8203.37|8203.37|8207.2|8207.2|8199.66|8199.66|0
1628607000000|2021-08-10 14:50:00|8208.5|8208.5|8208.04|8208.04|8211.46|8211.46|8206.33|8206.33|0
1628607300000|2021-08-10 14:55:00|8209.75|8209.75|8212.78|8212.78|8212.78|8212.78|8209.75|8209.75|0
1628607600000|2021-08-10 15:00:00|8212.17|8212.17|8209.98|8209.98|8214.91|8214.91|8207.85|8207.85|0
1628607900000|2021-08-10 15:05:00|8211.69|8211.69|8213.84|8213.84|8213.98|8213.98|8209.77|8209.77|0
1628608200000|2021-08-10 15:10:00|8214.28|8214.28|8214.38|8214.38|8217.16|8217.16|8210.79|8210.79|0
1628608500000|2021-08-10 15:15:00|8214.89|8214.89|8208.4|8208.4|8215.09|8215.09|8205.38|8205.38|0
1628608800000|2021-08-10 15:20:00|8206.69|8206.69|8208.29|8208.29|8210.82|8210.82|8206.69|8206.69|0
1628609100000|2021-08-10 15:25:00|8209.3|8209.3|8210.74|8210.74|8213.35|8213.35|8206.49|8206.49|0
1628666100000|2021-08-11 07:15:00|8287.46|8287.46|8287.16|8287.16|8292.52|8292.52|8284.51|8284.51|0
1628666400000|2021-08-11 07:20:00|8282.04|8282.04|8269.19|8269.19|8282.04|8282.04|8269.19|8269.19|0
1628666700000|2021-08-11 07:25:00|8270.9|8270.9|8271.12|8271.12|8274.54|8274.54|8265.99|8265.99|0
1628667000000|2021-08-11 07:30:00|8267.7|8267.7|8261.69|8261.69|8267.7|8267.7|8261.69|8261.69|0
1628667300000|2021-08-11 07:35:00|8263.4|8263.4|8264.22|8264.22|8264.22|8264.22|8256.36|8256.36|0
1628667600000|2021-08-11 07:40:00|8263.64|8263.64|8272.19|8272.19|8272.53|8272.53|8263.64|8263.64|0
1628667900000|2021-08-11 07:45:00|8267.06|8267.06|8273.73|8273.73|8273.73|8273.73|8266.89|8266.89|0
1628668200000|2021-08-11 07:50:00|8272.02|8272.02|8284.93|8284.93|8284.93|8284.93|8272.02|8272.02|0
1628668500000|2021-08-11 07:55:00|8285.37|8285.37|8276.82|8276.82|8285.54|8285.54|8276.82|8276.82|0
1628668800000|2021-08-11 08:00:00|8276.6|8276.6|8286.38|8286.38|8287.17|8287.17|8276.16|8276.16|0
1628669100000|2021-08-11 08:05:00|8288.09|8288.09|8282.97|8282.97|8288.6|8288.6|8282.97|8282.97|0
1628669400000|2021-08-11 08:10:00|8281.26|8281.26|8279.12|8279.12|8282.97|8282.97|8279.12|8279.12|0
1628669700000|2021-08-11 08:15:00|8277.41|8277.41|8277.48|8277.48|8282.61|8282.61|8277.19|8277.19|0
1628670000000|2021-08-11 08:20:00|8279.19|8279.19|8284.32|8284.32|8284.32|8284.32|8279.19|8279.19|0
1628670300000|2021-08-11 08:25:00|8286.03|8286.03|8290.15|8290.15|8290.15|8290.15|8286.03|8286.03|0
1628670600000|2021-08-11 08:30:00|8288.44|8288.44|8290.15|8290.15|8290.15|8290.15|8288.44|8288.44|0
1628670900000|2021-08-11 08:35:00|8289.74|8289.74|8295.37|8295.37|8295.37|8295.37|8287.62|8287.62|0
1628671200000|2021-08-11 08:40:00|8291.95|8291.95|8293.46|8293.46|8295.81|8295.81|8291.95|8291.95|0
1628671500000|2021-08-11 08:45:00|8291.75|8291.75|8295.96|8295.96|8295.96|8295.96|8291.75|8291.75|0
1628671800000|2021-08-11 08:50:00|8297.67|8297.67|8296.97|8296.97|8301.09|8301.09|8295.96|8295.96|0
1628672100000|2021-08-11 08:55:00|8298.68|8298.68|8297.53|8297.53|8299.23|8299.23|8297.24|8297.24|0
1628672400000|2021-08-11 09:00:00|8297.69|8297.69|8292.36|8292.36|8297.69|8297.69|8292.36|8292.36|0
1628672700000|2021-08-11 09:05:00|8293.23|8293.23|8295.85|8295.85|8295.85|8295.85|8292.22|8292.22|0
1628673000000|2021-08-11 09:10:00|8296.14|8296.14|8303.56|8303.56|8303.56|8303.56|8296.14|8296.14|0
1628673300000|2021-08-11 09:15:00|8306.98|8306.98|8301.72|8301.72|8306.98|8306.98|8301.51|8301.51|0
1628673600000|2021-08-11 09:20:00|8301.94|8301.94|8304.22|8304.22|8304.51|8304.51|8301.94|8301.94|0
1628673900000|2021-08-11 09:25:00|8311.06|8311.06|8312.34|8312.34|8313.21|8313.21|8311.06|8311.06|0
1628674200000|2021-08-11 09:30:00|8312.05|8312.05|8311.62|8311.62|8312.05|8312.05|8311.41|8311.41|0
1628674500000|2021-08-11 09:35:00|8311.41|8311.41|8311.04|8311.04|8313.37|8313.37|8309.7|8309.7|0
1628674800000|2021-08-11 09:40:00|8316.17|8316.17|8318.9|8318.9|8319.77|8319.77|8316.17|8316.17|0
1628675100000|2021-08-11 09:45:00|8319.34|8319.34|8321.05|8321.05|8321.05|8321.05|8319.34|8319.34|0
1628675400000|2021-08-11 09:50:00|8319.34|8319.34|8321.68|8321.68|8323.39|8323.39|8317.19|8317.19|0
1628675700000|2021-08-11 09:55:00|8321.25|8321.25|8316.52|8316.52|8321.25|8321.25|8315.9|8315.9|0
1628676000000|2021-08-11 10:00:00|8316.92|8316.92|8315.94|8315.94|8316.92|8316.92|8315.21|8315.21|0
1628676300000|2021-08-11 10:05:00|8319.35|8319.35|8323.11|8323.11|8324.82|8324.82|8319.35|8319.35|0
1628676600000|2021-08-11 10:10:00|8322.7|8322.7|8317.57|8317.57|8322.7|8322.7|8317.57|8317.57|0
1628676900000|2021-08-11 10:15:00|8317.79|8317.79|8314.6|8314.6|8317.79|8317.79|8314.37|8314.37|0
1628677200000|2021-08-11 10:20:00|8318.01|8318.01|8318.71|8318.71|8318.71|8318.71|8317|8317|0
1628677500000|2021-08-11 10:25:00|8315.29|8315.29|8311.87|8311.87|8315.29|8315.29|8311.87|8311.87|0
1628677800000|2021-08-11 10:30:00|8311.66|8311.66|8310.45|8310.45|8312.74|8312.74|8310.45|8310.45|0
1628678100000|2021-08-11 10:35:00|8308.74|8308.74|8312.02|8312.02|8312.6|8312.6|8308.1|8308.1|0
1628678400000|2021-08-11 10:40:00|8310.31|8310.31|8312.85|8312.85|8314.56|8314.56|8309.43|8309.43|0
1628678700000|2021-08-11 10:45:00|8313.14|8313.14|8316.56|8316.56|8316.56|8316.56|8313.14|8313.14|0
1628679000000|2021-08-11 10:50:00|8318.27|8318.27|8322.96|8322.96|8322.96|8322.96|8317.84|8317.84|0
1628679300000|2021-08-11 10:55:00|8321.25|8321.25|8318.04|8318.04|8321.25|8321.25|8316.33|8316.33|0
1628679600000|2021-08-11 11:00:00|8318.47|8318.47|8323.46|8323.46|8324.07|8324.07|8318.04|8318.04|0
1628679900000|2021-08-11 11:05:00|8323.02|8323.02|8327.33|8327.33|8327.33|8327.33|8321.31|8321.31|0
1628680200000|2021-08-11 11:10:00|8325.62|8325.62|8330.85|8330.85|8330.98|8330.98|8325.41|8325.41|0
1628680500000|2021-08-11 11:15:00|8330.42|8330.42|8329.08|8329.08|8330.42|8330.42|8328.71|8328.71|0
1628680800000|2021-08-11 11:20:00|8329.37|8329.37|8325.66|8325.66|8329.37|8329.37|8325.66|8325.66|0
1628681100000|2021-08-11 11:25:00|8326.1|8326.1|8331.43|8331.43|8331.43|8331.43|8323.43|8323.43|0
1628681400000|2021-08-11 11:30:00|8328.01|8328.01|8325.72|8325.72|8328.01|8328.01|8323.72|8323.72|0
1628681700000|2021-08-11 11:35:00|8324.01|8324.01|8319.94|8319.94|8324.01|8324.01|8319.94|8319.94|0
1628682000000|2021-08-11 11:40:00|8318.23|8318.23|8323.68|8323.68|8323.68|8323.68|8318.23|8318.23|0
1628682300000|2021-08-11 11:45:00|8323.23|8323.23|8323.31|8323.31|8325.67|8325.67|8323.23|8323.23|0
1628682600000|2021-08-11 11:50:00|8323.02|8323.02|8321.32|8321.32|8323.02|8323.02|8321.32|8321.32|0
1628682900000|2021-08-11 11:55:00|8319.61|8319.61|8324.64|8324.64|8324.64|8324.64|8319.61|8319.61|0
1628683200000|2021-08-11 12:00:00|8324.93|8324.93|8325.15|8325.15|8325.35|8325.35|8324.93|8324.93|0
1628683500000|2021-08-11 12:05:00|8323.44|8323.44|8330.28|8330.28|8330.28|8330.28|8323.44|8323.44|0
1628683800000|2021-08-11 12:10:00|8329.99|8329.99|8332.77|8332.77|8332.77|8332.77|8329.06|8329.06|0
1628684100000|2021-08-11 12:15:00|8333.21|8333.21|8332.82|8332.82|8334.97|8334.97|8332.82|8332.82|0
1628684400000|2021-08-11 12:20:00|8336.24|8336.24|8334.31|8334.31|8337.95|8337.95|8334.31|8334.31|0
1628684700000|2021-08-11 12:25:00|8333.87|8333.87|8333.33|8333.33|8336.85|8336.85|8332.51|8332.51|0
1628685000000|2021-08-11 12:30:00|8335.04|8335.04|8344.69|8344.69|8349.82|8349.82|8333.33|8333.33|0
1628685300000|2021-08-11 12:35:00|8344.91|8344.91|8348.54|8348.54|8349.27|8349.27|8343.2|8343.2|0
1628685600000|2021-08-11 12:40:00|8346.83|8346.83|8350.83|8350.83|8352.54|8352.54|8346.62|8346.62|0
1628685900000|2021-08-11 12:45:00|8351.12|8351.12|8350.81|8350.81|8351.12|8351.12|8347.39|8347.39|0
1628686200000|2021-08-11 12:50:00|8352.52|8352.52|8354.92|8354.92|8360.34|8360.34|8352.52|8352.52|0
1628686500000|2021-08-11 12:55:00|8356.63|8356.63|8358.42|8358.42|8358.42|8358.42|8355|8355|0
1628686800000|2021-08-11 13:00:00|8360.13|8360.13|8372.65|8372.65|8372.94|8372.94|8360.13|8360.13|0
1628687100000|2021-08-11 13:05:00|8373.66|8373.66|8388.43|8388.43|8388.43|8388.43|8373.66|8373.66|0
1628687400000|2021-08-11 13:10:00|8391.85|8391.85|8396.84|8396.84|8397.53|8397.53|8389.65|8389.65|0
1628687700000|2021-08-11 13:15:00|8397.27|8397.27|8396.98|8396.98|8399.93|8399.93|8394.3|8394.3|0
1628688000000|2021-08-11 13:20:00|8396.54|8396.54|8398.49|8398.49|8405.09|8405.09|8396.54|8396.54|0
1628688300000|2021-08-11 13:25:00|8396.78|8396.78|8385.96|8385.96|8396.78|8396.78|8385.35|8385.35|0
1628688600000|2021-08-11 13:30:00|8382.54|8382.54|8366.73|8366.73|8384.34|8384.34|8366.29|8366.29|0
1628688900000|2021-08-11 13:35:00|8367.07|8367.07|8380.25|8380.25|8385.39|8385.39|8366.86|8366.86|0
1628689200000|2021-08-11 13:40:00|8380.47|8380.47|8395.18|8395.18|8395.18|8395.18|8380.18|8380.18|0
1628689500000|2021-08-11 13:45:00|8395.61|8395.61|8408.29|8408.29|8409.42|8409.42|8395.61|8395.61|0
1628689800000|2021-08-11 13:50:00|8408.94|8408.94|8410.17|8410.17|8413.61|8413.61|8401.21|8401.21|0
1628690100000|2021-08-11 13:55:00|8411.88|8411.88|8423.45|8423.45|8424.31|8424.31|8406.05|8406.05|0
1628690400000|2021-08-11 14:00:00|8426.87|8426.87|8418.97|8418.97|8426.87|8426.87|8412.3|8412.3|0
1628690700000|2021-08-11 14:05:00|8419.17|8419.17|8418.55|8418.55|8419.17|8419.17|8414.05|8414.05|0
1628691000000|2021-08-11 14:10:00|8423.68|8423.68|8425.83|8425.83|8427.1|8427.1|8423.68|8423.68|0
1628691300000|2021-08-11 14:15:00|8426.04|8426.04|8419.71|8419.71|8426.14|8426.14|8418.67|8418.67|0
1628691600000|2021-08-11 14:20:00|8421.42|8421.42|8421.13|8421.13|8424.84|8424.84|8417.44|8417.44|0
1628691900000|2021-08-11 14:25:00|8421.71|8421.71|8433.88|8433.88|8433.88|8433.88|8420|8420|0
1628692200000|2021-08-11 14:30:00|8430.46|8430.46|8426.99|8426.99|8437.18|8437.18|8426.48|8426.48|0
1628692500000|2021-08-11 14:35:00|8425.28|8425.28|8432.98|8432.98|8432.98|8432.98|8423.7|8423.7|0
1628692800000|2021-08-11 14:40:00|8431.27|8431.27|8435.41|8435.41|8435.41|8435.41|8431.27|8431.27|0
1628693100000|2021-08-11 14:45:00|8435.63|8435.63|8447.17|8447.17|8447.17|8447.17|8435.63|8435.63|0
1628693400000|2021-08-11 14:50:00|8443.75|8443.75|8435.32|8435.32|8444.2|8444.2|8435.32|8435.32|0
1628693700000|2021-08-11 14:55:00|8433.61|8433.61|8433.82|8433.82|8435.61|8435.61|8431.9|8431.9|0
1628694000000|2021-08-11 15:00:00|8432.11|8432.11|8426.92|8426.92|8433.13|8433.13|8426.63|8426.63|0
1628694300000|2021-08-11 15:05:00|8426.71|8426.71|8421.46|8421.46|8426.71|8426.71|8419.92|8419.92|0
1628694600000|2021-08-11 15:10:00|8421.9|8421.9|8426.6|8426.6|8426.98|8426.98|8421.22|8421.22|0
1628694900000|2021-08-11 15:15:00|8426.43|8426.43|8430.51|8430.51|8430.51|8430.51|8422.58|8422.58|0
1628695200000|2021-08-11 15:20:00|8430.8|8430.8|8429.35|8429.35|8434.65|8434.65|8429.35|8429.35|0
1628695500000|2021-08-11 15:25:00|8429.96|8429.96|8414.44|8414.44|8430.47|8430.47|8411.62|8411.62|0
1628752500000|2021-08-12 07:15:00|8457.98|8457.98|8460.42|8460.42|8467.74|8467.74|8457.98|8457.98|0
1628752800000|2021-08-12 07:20:00|8465.55|8465.55|8457.84|8457.84|8467.93|8467.93|8455.97|8455.97|0
1628753100000|2021-08-12 07:25:00|8459.55|8459.55|8462.32|8462.32|8462.32|8462.32|8456.67|8456.67|0
1628753400000|2021-08-12 07:30:00|8464.03|8464.03|8465.45|8465.45|8468.87|8468.87|8462.03|8462.03|0
1628753700000|2021-08-12 07:35:00|8468.87|8468.87|8465.69|8465.69|8468.87|8468.87|8465.45|8465.45|0
1628754000000|2021-08-12 07:40:00|8470.82|8470.82|8472.53|8472.53|8472.53|8472.53|8470.82|8470.82|0
1628754300000|2021-08-12 07:45:00|8470.82|8470.82|8472.24|8472.24|8472.24|8472.24|8469.95|8469.95|0
1628754600000|2021-08-12 07:50:00|8473.4|8473.4|8478.46|8478.46|8478.46|8478.46|8469.08|8469.08|0
1628754900000|2021-08-12 07:55:00|8476.75|8476.75|8463.62|8463.62|8476.75|8476.75|8463.62|8463.62|0
1628755200000|2021-08-12 08:00:00|8465.33|8465.33|8455.95|8455.95|8465.33|8465.33|8451.21|8451.21|0
1628755500000|2021-08-12 08:05:00|8454.24|8454.24|8452.45|8452.45|8459.96|8459.96|8450.74|8450.74|0
1628755800000|2021-08-12 08:10:00|8452.16|8452.16|8448.45|8448.45|8452.16|8452.16|8443.61|8443.61|0
1628756100000|2021-08-12 08:15:00|8445.03|8445.03|8448.63|8448.63|8449.21|8449.21|8445.03|8445.03|0
1628756400000|2021-08-12 08:20:00|8445.21|8445.21|8448.41|8448.41|8448.41|8448.41|8441.57|8441.57|0
1628756700000|2021-08-12 08:25:00|8446.7|8446.7|8444.99|8444.99|8446.7|8446.7|8444.99|8444.99|0
1628757000000|2021-08-12 08:30:00|8443.28|8443.28|8438.59|8438.59|8443.28|8443.28|8438.59|8438.59|0
1628757300000|2021-08-12 08:35:00|8439.45|8439.45|8441.59|8441.59|8441.59|8441.59|8439.45|8439.45|0
1628757600000|2021-08-12 08:40:00|8436.46|8436.46|8435.99|8435.99|8441.95|8441.95|8431.11|8431.11|0
1628757900000|2021-08-12 08:45:00|8434.28|8434.28|8435.05|8435.05|8436.76|8436.76|8429.92|8429.92|0
1628758200000|2021-08-12 08:50:00|8434.84|8434.84|8444.99|8444.99|8444.99|8444.99|8434.84|8434.84|0
1628758500000|2021-08-12 08:55:00|8443.29|8443.29|8444.08|8444.08|8447.72|8447.72|8443.29|8443.29|0
1628758800000|2021-08-12 09:00:00|8443.64|8443.64|8448.27|8448.27|8448.56|8448.56|8441.72|8441.72|0
1628759100000|2021-08-12 09:05:00|8444.85|8444.85|8445|8445|8445|8445|8444.42|8444.42|0
1628759400000|2021-08-12 09:10:00|8443.29|8443.29|8440.16|8440.16|8443.29|8443.29|8436.74|8436.74|0
1628759700000|2021-08-12 09:15:00|8440.38|8440.38|8442.23|8442.23|8442.23|8442.23|8436.52|8436.52|0
1628760000000|2021-08-12 09:20:00|8445.65|8445.65|8448.44|8448.44|8448.44|8448.44|8445.65|8445.65|0
1628760300000|2021-08-12 09:25:00|8445.02|8445.02|8445.02|8445.02|8445.02|8445.02|8445.02|8445.02|0
1628760600000|2021-08-12 09:30:00|8445.31|8445.31|8439.89|8439.89|8445.31|8445.31|8439.89|8439.89|0
1628760900000|2021-08-12 09:35:00|8441.6|8441.6|8443.16|8443.16|8445.53|8445.53|8441.46|8441.46|0
1628761200000|2021-08-12 09:40:00|8444.03|8444.03|8455.45|8455.45|8455.45|8455.45|8444.03|8444.03|0
1628761500000|2021-08-12 09:45:00|8455.88|8455.88|8457.3|8457.3|8462.43|8462.43|8452.24|8452.24|0
1628761800000|2021-08-12 09:50:00|8457.08|8457.08|8451.95|8451.95|8457.08|8457.08|8451.95|8451.95|0
1628762100000|2021-08-12 09:55:00|8450.24|8450.24|8455.08|8455.08|8458.5|8458.5|8449.66|8449.66|0
1628762400000|2021-08-12 10:00:00|8455.37|8455.37|8452.24|8452.24|8457.37|8457.37|8450.53|8450.53|0
1628762700000|2021-08-12 10:05:00|8451.95|8451.95|8443.84|8443.84|8451.95|8451.95|8443.84|8443.84|0
1628763000000|2021-08-12 10:10:00|8442.13|8442.13|8442.57|8442.57|8442.57|8442.57|8442.13|8442.13|0
1628763300000|2021-08-12 10:15:00|8442.28|8442.28|8442.69|8442.69|8445.7|8445.7|8442.28|8442.28|0
1628763600000|2021-08-12 10:20:00|8444.4|8444.4|8445.82|8445.82|8445.82|8445.82|8442.4|8442.4|0
1628763900000|2021-08-12 10:25:00|8444.11|8444.11|8444.81|8444.81|8444.81|8444.81|8439.68|8439.68|0
1628764200000|2021-08-12 10:30:00|8444.98|8444.98|8442.21|8442.21|8445.05|8445.05|8440.5|8440.5|0
1628764500000|2021-08-12 10:35:00|8443.92|8443.92|8449.78|8449.78|8449.78|8449.78|8443.71|8443.71|0
1628764800000|2021-08-12 10:40:00|8449.95|8449.95|8453.7|8453.7|8455.41|8455.41|8449.95|8449.95|0
1628765100000|2021-08-12 10:45:00|8458.83|8458.83|8457.92|8457.92|8458.83|8458.83|8457.12|8457.12|0
1628765400000|2021-08-12 10:50:00|8451.08|8451.08|8447.37|8447.37|8451.08|8451.08|8447.37|8447.37|0
1628765700000|2021-08-12 10:55:00|8446.86|8446.86|8447.49|8447.49|8447.78|8447.78|8444.36|8444.36|0
1628766000000|2021-08-12 11:00:00|8448.07|8448.07|8444.34|8444.34|8449.78|8449.78|8442.63|8442.63|0
1628766300000|2021-08-12 11:05:00|8442.63|8442.63|8442.63|8442.63|8442.63|8442.63|8442.63|8442.63|0
1628766600000|2021-08-12 11:10:00|8442.2|8442.2|8443.03|8443.03|8444.74|8444.74|8441.32|8441.32|0
1628766900000|2021-08-12 11:15:00|8443.85|8443.85|8447.47|8447.47|8449.18|8449.18|8443.85|8443.85|0
1628767200000|2021-08-12 11:20:00|8448.05|8448.05|8451.51|8451.51|8451.51|8451.51|8447.51|8447.51|0
1628767500000|2021-08-12 11:25:00|8452.09|8452.09|8455.73|8455.73|8455.73|8455.73|8452.09|8452.09|0
1628767800000|2021-08-12 11:30:00|8454.02|8454.02|8452.31|8452.31|8454.02|8454.02|8452.31|8452.31|0
1628768100000|2021-08-12 11:35:00|8455.73|8455.73|8456.17|8456.17|8456.17|8456.17|8455.73|8455.73|0
1628768400000|2021-08-12 11:40:00|8457.88|8457.88|8461.3|8461.3|8461.3|8461.3|8457.88|8457.88|0
1628768700000|2021-08-12 11:45:00|8457.88|8457.88|8457.54|8457.54|8458.05|8458.05|8457.54|8457.54|0
1628769000000|2021-08-12 11:50:00|8456.93|8456.93|8456.64|8456.64|8458.64|8458.64|8455.22|8455.22|0
1628769300000|2021-08-12 11:55:00|8456.42|8456.42|8459.87|8459.87|8462.19|8462.19|8456.42|8456.42|0
1628769600000|2021-08-12 12:00:00|8459.7|8459.7|8460.7|8460.7|8460.7|8460.7|8457.29|8457.29|0
1628769900000|2021-08-12 12:05:00|8460.42|8460.42|8455.62|8455.62|8460.75|8460.75|8455.62|8455.62|0
1628770200000|2021-08-12 12:10:00|8457.33|8457.33|8454.68|8454.68|8460.31|8460.31|8454.68|8454.68|0
1628770500000|2021-08-12 12:15:00|8454.88|8454.88|8453.49|8453.49|8455.49|8455.49|8450.07|8450.07|0
1628770800000|2021-08-12 12:20:00|8458.62|8458.62|8453.32|8453.32|8460.33|8460.33|8453.32|8453.32|0
1628771100000|2021-08-12 12:25:00|8453.61|8453.61|8455.32|8455.32|8455.61|8455.61|8453.32|8453.32|0
1628771400000|2021-08-12 12:30:00|8453.61|8453.61|8457.32|8457.32|8457.32|8457.32|8453.61|8453.61|0
1628771700000|2021-08-12 12:35:00|8455.61|8455.61|8462.57|8462.57|8464.45|8464.45|8455.61|8455.61|0
1628772000000|2021-08-12 12:40:00|8464.28|8464.28|8471.85|8471.85|8473.56|8473.56|8464.28|8464.28|0
1628772300000|2021-08-12 12:45:00|8470.14|8470.14|8469.53|8469.53|8473.56|8473.56|8469.53|8469.53|0
1628772600000|2021-08-12 12:50:00|8469.82|8469.82|8466.39|8466.39|8469.82|8469.82|8466.18|8466.18|0
1628772900000|2021-08-12 12:55:00|8462.98|8462.98|8470.1|8470.1|8471.52|8471.52|8462.98|8462.98|0
1628773200000|2021-08-12 13:00:00|8469.9|8469.9|8468.25|8468.25|8470.25|8470.25|8468.25|8468.25|0
1628773500000|2021-08-12 13:05:00|8469.96|8469.96|8476.19|8476.19|8480.05|8480.05|8469.38|8469.38|0
1628773800000|2021-08-12 13:10:00|8479.61|8479.61|8478.55|8478.55|8479.61|8479.61|8477.9|8477.9|0
1628774100000|2021-08-12 13:15:00|8478.26|8478.26|8477.07|8477.07|8478.26|8478.26|8476.45|8476.45|0
1628774400000|2021-08-12 13:20:00|8477.24|8477.24|8473.82|8473.82|8480.94|8480.94|8472.4|8472.4|0
1628774700000|2021-08-12 13:25:00|8475.53|8475.53|8481.37|8481.37|8483.08|8483.08|8473.82|8473.82|0
1628775000000|2021-08-12 13:30:00|8484.79|8484.79|8475.78|8475.78|8486.5|8486.5|8468.43|8468.43|0
1628775300000|2021-08-12 13:35:00|8475.49|8475.49|8470.16|8470.16|8479.39|8479.39|8465.06|8465.06|0
1628775600000|2021-08-12 13:40:00|8471.87|8471.87|8477.64|8477.64|8477.93|8477.93|8471.87|8471.87|0
1628775900000|2021-08-12 13:45:00|8475.93|8475.93|8469.02|8469.02|8479.35|8479.35|8467.31|8467.31|0
1628776200000|2021-08-12 13:50:00|8470.73|8470.73|8462.04|8462.04|8470.73|8470.73|8456.4|8456.4|0
1628776500000|2021-08-12 13:55:00|8462.25|8462.25|8473.08|8473.08|8474.84|8474.84|8458.83|8458.83|0
1628776800000|2021-08-12 14:00:00|8474.78|8474.78|8473.88|8473.88|8478.81|8478.81|8470.46|8470.46|0
1628777100000|2021-08-12 14:05:00|8475.59|8475.59|8468.2|8468.2|8475.59|8475.59|8466.7|8466.7|0
1628777400000|2021-08-12 14:10:00|8468.49|8468.49|8472.25|8472.25|8472.25|8472.25|8467.11|8467.11|0
1628777700000|2021-08-12 14:15:00|8471.82|8471.82|8469.34|8469.34|8476.18|8476.18|8469.34|8469.34|0
1628778000000|2021-08-12 14:20:00|8469.55|8469.55|8475.47|8475.47|8480.1|8480.1|8469.55|8469.55|0
1628778300000|2021-08-12 14:25:00|8475.03|8475.03|8474.91|8474.91|8478.41|8478.41|8472.94|8472.94|0
1628778600000|2021-08-12 14:30:00|8475.32|8475.32|8470.22|8470.22|8477.88|8477.88|8470.22|8470.22|0
1628778900000|2021-08-12 14:35:00|8468.51|8468.51|8473.86|8473.86|8475.57|8475.57|8468.51|8468.51|0
1628779200000|2021-08-12 14:40:00|8475.57|8475.57|8475.34|8475.34|8475.57|8475.57|8470|8470|0
1628779500000|2021-08-12 14:45:00|8473.64|8473.64|8474.74|8474.74|8476.91|8476.91|8471.29|8471.29|0
1628779800000|2021-08-12 14:50:00|8476.45|8476.45|8473.94|8473.94|8478.16|8478.16|8473.94|8473.94|0
1628780100000|2021-08-12 14:55:00|8472.23|8472.23|8474.8|8474.8|8477.79|8477.79|8471.53|8471.53|0
1628780400000|2021-08-12 15:00:00|8475.24|8475.24|8479.21|8479.21|8479.21|8479.21|8475.24|8475.24|0
1628780700000|2021-08-12 15:05:00|8478.78|8478.78|8484.59|8484.59|8484.59|8484.59|8476.44|8476.44|0
1628781000000|2021-08-12 15:10:00|8486.3|8486.3|8482.24|8482.24|8489.29|8489.29|8482.24|8482.24|0
1628781300000|2021-08-12 15:15:00|8482.03|8482.03|8486.66|8486.66|8488.78|8488.78|8482.03|8482.03|0
1628781600000|2021-08-12 15:20:00|8487.17|8487.17|8485.86|8485.86|8488.29|8488.29|8485.46|8485.46|0
1628781900000|2021-08-12 15:25:00|8487.57|8487.57|8488.85|8488.85|8499.22|8499.22|8486.06|8486.06|0
1628838900000|2021-08-13 07:15:00|8495.82|8495.82|8504.04|8504.04|8509.46|8509.46|8495.82|8495.82|0
1628839200000|2021-08-13 07:20:00|8498.91|8498.91|8501.89|8501.89|8507.02|8507.02|8498.91|8498.91|0
1628839500000|2021-08-13 07:25:00|8500.39|8500.39|8503.49|8503.49|8505.73|8505.73|8497.64|8497.64|0
1628839800000|2021-08-13 07:30:00|8500.07|8500.07|8503.24|8503.24|8503.65|8503.65|8498.11|8498.11|0
1628840100000|2021-08-13 07:35:00|8504.95|8504.95|8506.95|8506.95|8510.37|8510.37|8503.53|8503.53|0
1628840400000|2021-08-13 07:40:00|8505.24|8505.24|8505.74|8505.74|8509.16|8509.16|8503.53|8503.53|0
1628840700000|2021-08-13 07:45:00|8507.45|8507.45|8495.82|8495.82|8507.45|8507.45|8495.48|8495.48|0
1628841000000|2021-08-13 07:50:00|8499.24|8499.24|8504.37|8504.37|8506.08|8506.08|8499.24|8499.24|0
1628841300000|2021-08-13 07:55:00|8507.79|8507.79|8501.22|8501.22|8507.79|8507.79|8501.22|8501.22|0
1628841600000|2021-08-13 08:00:00|8499.46|8499.46|8500.1|8500.1|8500.1|8500.1|8498.58|8498.58|0
1628841900000|2021-08-13 08:05:00|8503.52|8503.52|8503.41|8503.41|8504.51|8504.51|8503.01|8503.01|0
1628842200000|2021-08-13 08:10:00|8499.99|8499.99|8503.87|8503.87|8503.87|8503.87|8496.24|8496.24|0
1628842500000|2021-08-13 08:15:00|8502.16|8502.16|8500.28|8500.28|8504.75|8504.75|8500.28|8500.28|0
1628842800000|2021-08-13 08:20:00|8505.41|8505.41|8507.7|8507.7|8507.7|8507.7|8505.41|8505.41|0
1628843100000|2021-08-13 08:25:00|8509.22|8509.22|8502.38|8502.38|8510.74|8510.74|8502.38|8502.38|0
1628843400000|2021-08-13 08:30:00|8504.09|8504.09|8503.45|8503.45|8507.73|8507.73|8503.45|8503.45|0
1628843700000|2021-08-13 08:35:00|8503.01|8503.01|8505.41|8505.41|8505.41|8505.41|8501.55|8501.55|0
1628844000000|2021-08-13 08:40:00|8505.58|8505.58|8509.92|8509.92|8510.21|8510.21|8505.58|8505.58|0
1628844300000|2021-08-13 08:45:00|8506.5|8506.5|8510.36|8510.36|8510.36|8510.36|8506.5|8506.5|0
1628844600000|2021-08-13 08:50:00|8512.07|8512.07|8512.07|8512.07|8512.07|8512.07|8512.07|8512.07|0
1628844900000|2021-08-13 08:55:00|8511.86|8511.86|8505.96|8505.96|8511.86|8511.86|8505.02|8505.02|0
1628845200000|2021-08-13 09:00:00|8505.52|8505.52|8507.23|8507.23|8509.28|8509.28|8503.86|8503.86|0
1628845500000|2021-08-13 09:05:00|8507.45|8507.45|8503.81|8503.81|8507.45|8507.45|8502.1|8502.1|0
1628845800000|2021-08-13 09:10:00|8504.1|8504.1|8503.76|8503.76|8504.1|8504.1|8500.68|8500.68|0
1628846100000|2021-08-13 09:15:00|8503.55|8503.55|8502.07|8502.07|8506.14|8506.14|8502.07|8502.07|0
1628846400000|2021-08-13 09:20:00|8500.36|8500.36|8495.31|8495.31|8502.07|8502.07|8493.94|8493.94|0
1628846700000|2021-08-13 09:25:00|8494.67|8494.67|8496.69|8496.69|8498.01|8498.01|8494.09|8494.09|0
1628847000000|2021-08-13 09:30:00|8493.27|8493.27|8494.98|8494.98|8494.98|8494.98|8491.56|8491.56|0
1628847300000|2021-08-13 09:35:00|8494.54|8494.54|8498.16|8498.16|8498.16|8498.16|8494.54|8494.54|0
1628847600000|2021-08-13 09:40:00|8496.45|8496.45|8499.87|8499.87|8499.87|8499.87|8494.74|8494.74|0
1628847900000|2021-08-13 09:45:00|8498.16|8498.16|8502.86|8502.86|8502.86|8502.86|8498.16|8498.16|0
1628848200000|2021-08-13 09:50:00|8504.57|8504.57|8502.57|8502.57|8506.28|8506.28|8500.86|8500.86|0
1628848500000|2021-08-13 09:55:00|8502.13|8502.13|8505.11|8505.11|8506.82|8506.82|8501.69|8501.69|0
1628848800000|2021-08-13 10:00:00|8505.55|8505.55|8502.97|8502.97|8505.55|8505.55|8502.97|8502.97|0
1628849100000|2021-08-13 10:05:00|8499.55|8499.55|8491.01|8491.01|8499.55|8499.55|8491.01|8491.01|0
1628849400000|2021-08-13 10:10:00|8491.21|8491.21|8494.85|8494.85|8494.85|8494.85|8491.21|8491.21|0
1628849700000|2021-08-13 10:15:00|8495.06|8495.06|8500.62|8500.62|8500.62|8500.62|8495.06|8495.06|0
1628850000000|2021-08-13 10:20:00|8498.91|8498.91|8498.51|8498.51|8502.33|8502.33|8498.51|8498.51|0
1628850300000|2021-08-13 10:25:00|8499.15|8499.15|8498.34|8498.34|8499.15|8499.15|8498.34|8498.34|0
1628850600000|2021-08-13 10:30:00|8500.05|8500.05|8500.88|8500.88|8502.59|8502.59|8500.05|8500.05|0
1628850900000|2021-08-13 10:35:00|8499.17|8499.17|8502.94|8502.94|8502.94|8502.94|8497.17|8497.17|0
1628851200000|2021-08-13 10:40:00|8501.23|8501.23|8499.52|8499.52|8502.94|8502.94|8499.52|8499.52|0
1628851500000|2021-08-13 10:45:00|8496.1|8496.1|8491.31|8491.31|8496.44|8496.44|8491.31|8491.31|0
1628851800000|2021-08-13 10:50:00|8487.89|8487.89|8493.53|8493.53|8493.53|8493.53|8487.89|8487.89|0
1628852100000|2021-08-13 10:55:00|8491.82|8491.82|8496.25|8496.25|8496.25|8496.25|8491.82|8491.82|0
1628852400000|2021-08-13 11:00:00|8494.54|8494.54|8490.54|8490.54|8494.54|8494.54|8490.54|8490.54|0
1628852700000|2021-08-13 11:05:00|8490.83|8490.83|8495.1|8495.1|8496.81|8496.81|8490.66|8490.66|0
1628853000000|2021-08-13 11:10:00|8493.39|8493.39|8486.75|8486.75|8493.39|8493.39|8486.55|8486.55|0
1628853300000|2021-08-13 11:15:00|8486.34|8486.34|8487.15|8487.15|8487.15|8487.15|8486.34|8486.34|0
1628853600000|2021-08-13 11:20:00|8485.44|8485.44|8488.86|8488.86|8488.86|8488.86|8483.73|8483.73|0
1628853900000|2021-08-13 11:25:00|8487.15|8487.15|8487.15|8487.15|8487.15|8487.15|8487.15|8487.15|0
1628854200000|2021-08-13 11:30:00|8483.73|8483.73|8487.8|8487.8|8489.3|8489.3|8483.73|8483.73|0
1628854500000|2021-08-13 11:35:00|8488.31|8488.31|8486.94|8486.94|8488.82|8488.82|8485.4|8485.4|0
1628854800000|2021-08-13 11:40:00|8483.52|8483.52|8479.59|8479.59|8486.94|8486.94|8479.59|8479.59|0
1628855100000|2021-08-13 11:45:00|8479.93|8479.93|8480.85|8480.85|8482.39|8482.39|8479.93|8479.93|0
1628855400000|2021-08-13 11:50:00|8479.14|8479.14|8483.62|8483.62|8483.78|8483.78|8478.65|8478.65|0
1628855700000|2021-08-13 11:55:00|8483.82|8483.82|8485.31|8485.31|8485.53|8485.53|8483.6|8483.6|0
1628856000000|2021-08-13 12:00:00|8483.6|8483.6|8479.54|8479.54|8485.31|8485.31|8479.54|8479.54|0
1628856300000|2021-08-13 12:05:00|8474.41|8474.41|8470.35|8470.35|8474.41|8474.41|8466.93|8466.93|0
1628856600000|2021-08-13 12:10:00|8472.06|8472.06|8465.85|8465.85|8472.06|8472.06|8462.43|8462.43|0
1628856900000|2021-08-13 12:15:00|8464.14|8464.14|8462.43|8462.43|8464.14|8464.14|8462.43|8462.43|0
1628857200000|2021-08-13 12:20:00|8465.85|8465.85|8461.65|8461.65|8466.78|8466.78|8461.65|8461.65|0
1628857500000|2021-08-13 12:25:00|8462.16|8462.16|8460.45|8460.45|8464.38|8464.38|8460.45|8460.45|0
1628857800000|2021-08-13 12:30:00|8458.74|8458.74|8460.45|8460.45|8463.87|8463.87|8458.74|8458.74|0
1628858100000|2021-08-13 12:35:00|8460.88|8460.88|8460.52|8460.52|8460.88|8460.88|8460.3|8460.3|0
1628858400000|2021-08-13 12:40:00|8461.03|8461.03|8464.23|8464.23|8466.16|8466.16|8461.03|8461.03|0
1628858700000|2021-08-13 12:45:00|8464.66|8464.66|8471.07|8471.07|8471.07|8471.07|8463.82|8463.82|0
1628859000000|2021-08-13 12:50:00|8470.78|8470.78|8461.54|8461.54|8470.78|8470.78|8461.34|8461.34|0
1628859300000|2021-08-13 12:55:00|8459.83|8459.83|8464.06|8464.06|8465.57|8465.57|8459.83|8459.83|0
1628859600000|2021-08-13 13:00:00|8463.85|8463.85|8464.04|8464.04|8465.85|8465.85|8463.64|8463.64|0
1628859900000|2021-08-13 13:05:00|8463.64|8463.64|8469.33|8469.33|8469.33|8469.33|8463.64|8463.64|0
1628860200000|2021-08-13 13:10:00|8469.77|8469.77|8465.92|8465.92|8469.77|8469.77|8465.92|8465.92|0
1628860500000|2021-08-13 13:15:00|8466.21|8466.21|8465.79|8465.79|8466.21|8466.21|8463.79|8463.79|0
1628860800000|2021-08-13 13:20:00|8465.96|8465.96|8463.37|8463.37|8465.96|8465.96|8460.59|8460.59|0
1628861100000|2021-08-13 13:25:00|8462.86|8462.86|8461.79|8461.79|8463.5|8463.5|8459.44|8459.44|0
1628861400000|2021-08-13 13:30:00|8463.5|8463.5|8451.64|8451.64|8464.84|8464.84|8451.64|8451.64|0
1628861700000|2021-08-13 13:35:00|8453.35|8453.35|8460.22|8460.22|8461.93|8461.93|8453.35|8453.35|0
1628862000000|2021-08-13 13:40:00|8459.71|8459.71|8470.18|8470.18|8471.68|8471.68|8459.71|8459.71|0
1628862300000|2021-08-13 13:45:00|8469.97|8469.97|8467.92|8467.92|8471.56|8471.56|8466.43|8466.43|0
1628862600000|2021-08-13 13:50:00|8466.21|8466.21|8458.53|8458.53|8466.21|8466.21|8457.24|8457.24|0
1628862900000|2021-08-13 13:55:00|8458.36|8458.36|8462.21|8462.21|8462.72|8462.72|8458.36|8458.36|0
1628863200000|2021-08-13 14:00:00|8460.5|8460.5|8455.8|8455.8|8460.5|8460.5|8452.38|8452.38|0
1628863500000|2021-08-13 14:05:00|8454.09|8454.09|8457.93|8457.93|8460.72|8460.72|8452.94|8452.94|0
1628863800000|2021-08-13 14:10:00|8456.22|8456.22|8456.01|8456.01|8457.93|8457.93|8452.16|8452.16|0
1628864100000|2021-08-13 14:15:00|8454.3|8454.3|8458.6|8458.6|8459.02|8459.02|8454.3|8454.3|0
1628864400000|2021-08-13 14:20:00|8458.38|8458.38|8453.39|8453.39|8458.38|8458.38|8453.25|8453.25|0
1628864700000|2021-08-13 14:25:00|8451.68|8451.68|8451.68|8451.68|8454.88|8454.88|8449.53|8449.53|0
1628865000000|2021-08-13 14:30:00|8453.39|8453.39|8457.88|8457.88|8457.88|8457.88|8452.53|8452.53|0
1628865300000|2021-08-13 14:35:00|8457.67|8457.67|8453.86|8453.86|8457.67|8457.67|8450.44|8450.44|0
1628865600000|2021-08-13 14:40:00|8455.57|8455.57|8451.14|8451.14|8457.28|8457.28|8451.14|8451.14|0
1628865900000|2021-08-13 14:45:00|8451.57|8451.57|8452.58|8452.58|8453.28|8453.28|8451.57|8451.57|0
1628866200000|2021-08-13 14:50:00|8454.29|8454.29|8459.14|8459.14|8459.14|8459.14|8452.93|8452.93|0
1628866500000|2021-08-13 14:55:00|8455.72|8455.72|8451.06|8451.06|8456.15|8456.15|8448.36|8448.36|0
1628866800000|2021-08-13 15:00:00|8450.89|8450.89|8442.4|8442.4|8450.89|8450.89|8442.4|8442.4|0
1628867100000|2021-08-13 15:05:00|8442.6|8442.6|8446.71|8446.71|8448.28|8448.28|8442.6|8442.6|0
1628867400000|2021-08-13 15:10:00|8447.59|8447.59|8445.01|8445.01|8447.59|8447.59|8444.05|8444.05|0
1628867700000|2021-08-13 15:15:00|8445.22|8445.22|8446.46|8446.46|8446.74|8446.74|8443.54|8443.54|0
1628868000000|2021-08-13 15:20:00|8446.25|8446.25|8446.68|8446.68|8448.25|8448.25|8444.76|8444.76|0
1628868300000|2021-08-13 15:25:00|8446.18|8446.18|8444.18|8444.18|8455.4|8455.4|8435.92|8435.92|0
1629098100000|2021-08-16 07:15:00|8376.61|8376.61|8392|8392|8397.13|8397.13|8374.9|8374.9|0
1629098400000|2021-08-16 07:20:00|8394.57|8394.57|8398.93|8398.93|8400.26|8400.26|8391.88|8391.88|0
1629098700000|2021-08-16 07:25:00|8402.35|8402.35|8400.24|8400.24|8407.48|8407.48|8395.39|8395.39|0
1629099000000|2021-08-16 07:30:00|8398.53|8398.53|8388.71|8388.71|8403.1|8403.1|8388.71|8388.71|0
1629099300000|2021-08-16 07:35:00|8389.12|8389.12|8394.73|8394.73|8395.11|8395.11|8387.41|8387.41|0
1629099600000|2021-08-16 07:40:00|8391.31|8391.31|8395.41|8395.41|8395.41|8395.41|8390.28|8390.28|0
1629099900000|2021-08-16 07:45:00|8395.7|8395.7|8394.14|8394.14|8399.7|8399.7|8392.43|8392.43|0
1629100200000|2021-08-16 07:50:00|8395.85|8395.85|8393.25|8393.25|8395.85|8395.85|8387.3|8387.3|0
1629100500000|2021-08-16 07:55:00|8388.12|8388.12|8392.14|8392.14|8393.01|8393.01|8387.83|8387.83|0
1629100800000|2021-08-16 08:00:00|8392.43|8392.43|8396.64|8396.64|8396.64|8396.64|8392.14|8392.14|0
1629101100000|2021-08-16 08:05:00|8396.93|8396.93|8389.96|8389.96|8396.93|8396.93|8389.96|8389.96|0
1629101400000|2021-08-16 08:10:00|8388.44|8388.44|8386.95|8386.95|8391.67|8391.67|8386.95|8386.95|0
1629101700000|2021-08-16 08:15:00|8386.44|8386.44|8385.94|8385.94|8387.65|8387.65|8385.94|8385.94|0
1629102000000|2021-08-16 08:20:00|8384.23|8384.23|8378.04|8378.04|8384.66|8384.66|8377.53|8377.53|0
1629102300000|2021-08-16 08:25:00|8376.33|8376.33|8368.22|8368.22|8380.5|8380.5|8368.22|8368.22|0
1629102600000|2021-08-16 08:30:00|8362.52|8362.52|8366|8366|8368.15|8368.15|8362.52|8362.52|0
1629102900000|2021-08-16 08:35:00|8364.29|8364.29|8370.59|8370.59|8371.93|8371.93|8364.08|8364.08|0
1629103200000|2021-08-16 08:40:00|8372.3|8372.3|8372.51|8372.51|8372.51|8372.51|8369.09|8369.09|0
1629103500000|2021-08-16 08:45:00|8372.22|8372.22|8373.29|8373.29|8379.92|8379.92|8372.22|8372.22|0
1629103800000|2021-08-16 08:50:00|8375|8375|8377.79|8377.79|8379.5|8379.5|8375|8375|0
1629104100000|2021-08-16 08:55:00|8376.08|8376.08|8365.42|8365.42|8377.21|8377.21|8365.42|8365.42|0
1629104400000|2021-08-16 09:00:00|8360.29|8360.29|8362.98|8362.98|8362.98|8362.98|8359.57|8359.57|0
1629104700000|2021-08-16 09:05:00|8364.69|8364.69|8362.35|8362.35|8364.69|8364.69|8361.28|8361.28|0
1629105000000|2021-08-16 09:10:00|8362.06|8362.06|8364.58|8364.58|8366.33|8366.33|8361.2|8361.2|0
1629105300000|2021-08-16 09:15:00|8364.8|8364.8|8367.18|8367.18|8369.06|8369.06|8359.86|8359.86|0
1629105600000|2021-08-16 09:20:00|8365.47|8365.47|8360.56|8360.56|8365.47|8365.47|8360.34|8360.34|0
1629105900000|2021-08-16 09:25:00|8358.85|8358.85|8362.65|8362.65|8362.65|8362.65|8357.35|8357.35|0
1629106200000|2021-08-16 09:30:00|8364.36|8364.36|8366.43|8366.43|8368.43|8368.43|8364.36|8364.36|0
1629106500000|2021-08-16 09:35:00|8366.14|8366.14|8351.02|8351.02|8366.14|8366.14|8351.02|8351.02|0
1629106800000|2021-08-16 09:40:00|8352.72|8352.72|8357.49|8357.49|8357.7|8357.7|8352.15|8352.15|0
1629107100000|2021-08-16 09:45:00|8354.07|8354.07|8354.97|8354.97|8354.97|8354.97|8353.05|8353.05|0
1629107400000|2021-08-16 09:50:00|8351.55|8351.55|8353.26|8353.26|8353.26|8353.26|8351.55|8351.55|0
1629107700000|2021-08-16 09:55:00|8351.55|8351.55|8348.13|8348.13|8351.55|8351.55|8348.13|8348.13|0
1629108000000|2021-08-16 10:00:00|8347.84|8347.84|8347.05|8347.05|8350.47|8350.47|8345.85|8345.85|0
1629108300000|2021-08-16 10:05:00|8346.47|8346.47|8344.18|8344.18|8346.47|8346.47|8342.47|8342.47|0
1629108600000|2021-08-16 10:10:00|8343.02|8343.02|8340.8|8340.8|8344.47|8344.47|8337.67|8337.67|0
1629108900000|2021-08-16 10:15:00|8339.09|8339.09|8338.05|8338.05|8340.8|8340.8|8331.38|8331.38|0
1629109200000|2021-08-16 10:20:00|8338.34|8338.34|8335.92|8335.92|8342.76|8342.76|8335.92|8335.92|0
1629109500000|2021-08-16 10:25:00|8341.05|8341.05|8343.66|8343.66|8343.91|8343.91|8340.07|8340.07|0
1629109800000|2021-08-16 10:30:00|8350.5|8350.5|8353.69|8353.69|8353.69|8353.69|8350.5|8350.5|0
1629110100000|2021-08-16 10:35:00|8353.91|8353.91|8355.69|8355.69|8357.33|8357.33|8353.69|8353.69|0
1629110400000|2021-08-16 10:40:00|8359.11|8359.11|8364.02|8364.02|8364.31|8364.31|8358.61|8358.61|0
1629110700000|2021-08-16 10:45:00|8365.73|8365.73|8364.53|8364.53|8365.73|8365.73|8362.31|8362.31|0
1629111000000|2021-08-16 10:50:00|8364.82|8364.82|8365.43|8365.43|8366.53|8366.53|8363.11|8363.11|0
1629111300000|2021-08-16 10:55:00|8362.01|8362.01|8363.72|8363.72|8365.43|8365.43|8362.01|8362.01|0
1629111600000|2021-08-16 11:00:00|8363.94|8363.94|8360.44|8360.44|8366.15|8366.15|8360.44|8360.44|0
1629111900000|2021-08-16 11:05:00|8362.15|8362.15|8360.44|8360.44|8362.15|8362.15|8360.44|8360.44|0
1629112200000|2021-08-16 11:10:00|8358.73|8358.73|8360.11|8360.11|8360.11|8360.11|8358.4|8358.4|0
1629112500000|2021-08-16 11:15:00|8361.82|8361.82|8361.82|8361.82|8363.53|8363.53|8361.82|8361.82|0
1629112800000|2021-08-16 11:20:00|8360.11|8360.11|8359.24|8359.24|8360.11|8360.11|8358.4|8358.4|0
1629113100000|2021-08-16 11:25:00|8359.46|8359.46|8352.4|8352.4|8359.46|8359.46|8352.4|8352.4|0
1629113400000|2021-08-16 11:30:00|8351.89|8351.89|8349.22|8349.22|8356.57|8356.57|8349.22|8349.22|0
1629113700000|2021-08-16 11:35:00|8347.51|8347.51|8344.94|8344.94|8348.65|8348.65|8344.57|8344.57|0
1629114000000|2021-08-16 11:40:00|8344.51|8344.51|8341.09|8341.09|8344.51|8344.51|8337.46|8337.46|0
1629114300000|2021-08-16 11:45:00|8339.38|8339.38|8340.22|8340.22|8340.22|8340.22|8338.51|8338.51|0
1629114600000|2021-08-16 11:50:00|8343.64|8343.64|8348.94|8348.94|8348.94|8348.94|8343.64|8343.64|0
1629114900000|2021-08-16 11:55:00|8348.53|8348.53|8351|8351|8351|8351|8347.03|8347.03|0
1629115200000|2021-08-16 12:00:00|8347.58|8347.58|8339.47|8339.47|8347.58|8347.58|8336.05|8336.05|0
1629115500000|2021-08-16 12:05:00|8337.76|8337.76|8335.04|8335.04|8337.76|8337.76|8331.62|8331.62|0
1629115800000|2021-08-16 12:10:00|8338.46|8338.46|8338.46|8338.46|8338.46|8338.46|8338.46|8338.46|0
1629116100000|2021-08-16 12:15:00|8338.02|8338.02|8336.51|8336.51|8341.64|8341.64|8336.51|8336.51|0
1629116400000|2021-08-16 12:20:00|8343.35|8343.35|8345.06|8345.06|8346.77|8346.77|8343.35|8343.35|0
1629116700000|2021-08-16 12:25:00|8343.35|8343.35|8343.35|8343.35|8343.35|8343.35|8343.35|8343.35|0
1629117000000|2021-08-16 12:30:00|8345.06|8345.06|8346.56|8346.56|8348.27|8348.27|8344.85|8344.85|0
1629117300000|2021-08-16 12:35:00|8346.27|8346.27|8345.62|8345.62|8346.27|8346.27|8345.62|8345.62|0
1629117600000|2021-08-16 12:40:00|8350.75|8350.75|8343.74|8343.74|8351.09|8351.09|8343.74|8343.74|0
1629117900000|2021-08-16 12:45:00|8344.35|8344.35|8344.59|8344.59|8344.59|8344.59|8343.94|8343.94|0
1629118200000|2021-08-16 12:50:00|8346.29|8346.29|8342.54|8342.54|8348.62|8348.62|8342.54|8342.54|0
1629118500000|2021-08-16 12:55:00|8342.1|8342.1|8343.32|8343.32|8343.32|8343.32|8342.1|8342.1|0
1629118800000|2021-08-16 13:00:00|8343.49|8343.49|8343.58|8343.58|8345.19|8345.19|8341.78|8341.78|0
1629119100000|2021-08-16 13:05:00|8342.94|8342.94|8347.64|8347.64|8349.35|8349.35|8342.94|8342.94|0
1629119400000|2021-08-16 13:10:00|8349.35|8349.35|8350.62|8350.62|8351.06|8351.06|8349.35|8349.35|0
1629119700000|2021-08-16 13:15:00|8348.91|8348.91|8345.68|8345.68|8348.91|8348.91|8345.16|8345.16|0
1629120000000|2021-08-16 13:20:00|8343.97|8343.97|8345.47|8345.47|8345.47|8345.47|8342.26|8342.26|0
1629120300000|2021-08-16 13:25:00|8347.18|8347.18|8351.81|8351.81|8351.81|8351.81|8347.18|8347.18|0
1629120600000|2021-08-16 13:30:00|8346.68|8346.68|8334.97|8334.97|8348.39|8348.39|8334.97|8334.97|0
1629120900000|2021-08-16 13:35:00|8331.55|8331.55|8335.11|8335.11|8335.11|8335.11|8325.6|8325.6|0
1629121200000|2021-08-16 13:40:00|8333.4|8333.4|8335.94|8335.94|8341.51|8341.51|8331.69|8331.69|0
1629121500000|2021-08-16 13:45:00|8332.52|8332.52|8333.93|8333.93|8339.06|8339.06|8332.22|8332.22|0
1629121800000|2021-08-16 13:50:00|8332.22|8332.22|8338.67|8338.67|8338.67|8338.67|8332.22|8332.22|0
1629122100000|2021-08-16 13:55:00|8336.96|8336.96|8347.51|8347.51|8347.51|8347.51|8336.96|8336.96|0
1629122400000|2021-08-16 14:00:00|8347.01|8347.01|8356.4|8356.4|8356.4|8356.4|8342.76|8342.76|0
1629122700000|2021-08-16 14:05:00|8354.69|8354.69|8365.96|8365.96|8366.25|8366.25|8354.69|8354.69|0
1629123000000|2021-08-16 14:10:00|8366.46|8366.46|8372.29|8372.29|8378.36|8378.36|8364.97|8364.97|0
1629123300000|2021-08-16 14:15:00|8371.85|8371.85|8366.51|8366.51|8372.28|8372.28|8364.8|8364.8|0
1629123600000|2021-08-16 14:20:00|8361.38|8361.38|8352.58|8352.58|8365.71|8365.71|8352.58|8352.58|0
1629123900000|2021-08-16 14:25:00|8352.36|8352.36|8361.63|8361.63|8361.63|8361.63|8350.65|8350.65|0
1629124200000|2021-08-16 14:30:00|8359.92|8359.92|8361.39|8361.39|8369.27|8369.27|8359.92|8359.92|0
1629124500000|2021-08-16 14:35:00|8357.97|8357.97|8363.09|8363.09|8363.1|8363.1|8355.75|8355.75|0
1629124800000|2021-08-16 14:40:00|8364.8|8364.8|8357.29|8357.29|8366.51|8366.51|8357.29|8357.29|0
1629125100000|2021-08-16 14:45:00|8357.7|8357.7|8358.4|8358.4|8360.98|8360.98|8357.27|8357.27|0
1629125400000|2021-08-16 14:50:00|8358.69|8358.69|8350.02|8350.02|8360.4|8360.4|8350.02|8350.02|0
1629125700000|2021-08-16 14:55:00|8351.73|8351.73|8353.95|8353.95|8355.15|8355.15|8351.73|8351.73|0
1629126000000|2021-08-16 15:00:00|8354.24|8354.24|8355.92|8355.92|8358.5|8358.5|8352.82|8352.82|0
1629126300000|2021-08-16 15:05:00|8352.51|8352.51|8355.02|8355.02|8359.63|8359.63|8352.51|8352.51|0
1629126600000|2021-08-16 15:10:00|8354.58|8354.58|8356.38|8356.38|8357.78|8357.78|8352.32|8352.32|0
1629126900000|2021-08-16 15:15:00|8356.16|8356.16|8356.64|8356.64|8360.06|8360.06|8355.4|8355.4|0
1629127200000|2021-08-16 15:20:00|8356.86|8356.86|8361.15|8361.15|8364.69|8364.69|8356.86|8356.86|0
1629127500000|2021-08-16 15:25:00|8357.73|8357.73|8359.8|8359.8|8363.68|8363.68|8354.96|8354.96|0
1629184500000|2021-08-17 07:15:00|8321.27|8321.27|8326.25|8326.25|8326.83|8326.83|8320.6|8320.6|0
1629184800000|2021-08-17 07:20:00|8325.96|8325.96|8333.83|8333.83|8345.73|8345.73|8325.96|8325.96|0
1629185100000|2021-08-17 07:25:00|8333.33|8333.33|8333.89|8333.89|8334.53|8334.53|8327.48|8327.48|0
1629185400000|2021-08-17 07:30:00|8333.55|8333.55|8334.64|8334.64|8334.64|8334.64|8333.39|8333.39|0
1629185700000|2021-08-17 07:35:00|8335.08|8335.08|8338.67|8338.67|8338.67|8338.67|8335.08|8335.08|0
1629186000000|2021-08-17 07:40:00|8347.22|8347.22|8348.03|8348.03|8348.03|8348.03|8345.51|8345.51|0
1629186300000|2021-08-17 07:45:00|8351.45|8351.45|8353.08|8353.08|8353.08|8353.08|8346.32|8346.32|0
1629186600000|2021-08-17 07:50:00|8354.09|8354.09|8353.7|8353.7|8356.82|8356.82|8351.75|8351.75|0
1629186900000|2021-08-17 07:55:00|8354.71|8354.71|8350.73|8350.73|8356.88|8356.88|8350.73|8350.73|0
1629187200000|2021-08-17 08:00:00|8350.23|8350.23|8352.69|8352.69|8356.55|8356.55|8350.23|8350.23|0
1629187500000|2021-08-17 08:05:00|8353.09|8353.09|8345.92|8345.92|8356.64|8356.64|8345.92|8345.92|0
1629187800000|2021-08-17 08:10:00|8345.71|8345.71|8354.26|8354.26|8354.26|8354.26|8345.71|8345.71|0
1629188100000|2021-08-17 08:15:00|8357.68|8357.68|8356.47|8356.47|8358.18|8358.18|8356.47|8356.47|0
1629188400000|2021-08-17 08:20:00|8356.18|8356.18|8352.44|8352.44|8356.18|8356.18|8351.72|8351.72|0
1629188700000|2021-08-17 08:25:00|8355.86|8355.86|8357.11|8357.11|8357.11|8357.11|8354.85|8354.85|0
1629189000000|2021-08-17 08:30:00|8353.69|8353.69|8353.63|8353.63|8353.69|8353.69|8353.19|8353.19|0
1629189300000|2021-08-17 08:35:00|8354.03|8354.03|8355.95|8355.95|8356.24|8356.24|8353.26|8353.26|0
1629189600000|2021-08-17 08:40:00|8352.53|8352.53|8354.97|8354.97|8354.97|8354.97|8352.53|8352.53|0
1629189900000|2021-08-17 08:45:00|8353.26|8353.26|8354.82|8354.82|8354.82|8354.82|8353.26|8353.26|0
1629190200000|2021-08-17 08:50:00|8355.4|8355.4|8362.79|8362.79|8363.01|8363.01|8355.4|8355.4|0
1629190500000|2021-08-17 08:55:00|8364.5|8364.5|8374.58|8374.58|8374.58|8374.58|8364.5|8364.5|0
1629190800000|2021-08-17 09:00:00|8374.75|8374.75|8374.46|8374.46|8376.17|8376.17|8374.46|8374.46|0
1629191100000|2021-08-17 09:05:00|8374.25|8374.25|8379.79|8379.79|8381.79|8381.79|8374.25|8374.25|0
1629191400000|2021-08-17 09:10:00|8381.09|8381.09|8376.29|8376.29|8382.51|8382.51|8375.64|8375.64|0
1629191700000|2021-08-17 09:15:00|8376.8|8376.8|8378.33|8378.33|8380.48|8380.48|8375.14|8375.14|0
1629192000000|2021-08-17 09:20:00|8377.83|8377.83|8384.26|8384.26|8384.76|8384.76|8377.83|8377.83|0
1629192300000|2021-08-17 09:25:00|8384.55|8384.55|8388.91|8388.91|8389.67|8389.67|8384.55|8384.55|0
1629192600000|2021-08-17 09:30:00|8389.24|8389.24|8383.15|8383.15|8389.41|8389.41|8381.44|8381.44|0
1629192900000|2021-08-17 09:35:00|8383.66|8383.66|8383.32|8383.32|8383.66|8383.66|8381.4|8381.4|0
1629193200000|2021-08-17 09:40:00|8382.46|8382.46|8377.04|8377.04|8382.46|8382.46|8377.04|8377.04|0
1629193500000|2021-08-17 09:45:00|8377.33|8377.33|8381.68|8381.68|8381.68|8381.68|8377.33|8377.33|0
1629193800000|2021-08-17 09:50:00|8379.97|8379.97|8377.82|8377.82|8379.97|8379.97|8377.82|8377.82|0
1629194100000|2021-08-17 09:55:00|8382.95|8382.95|8382.95|8382.95|8382.95|8382.95|8382.95|8382.95|0
1629194400000|2021-08-17 10:00:00|8381.24|8381.24|8381.66|8381.66|8386.81|8386.81|8381.24|8381.24|0
1629194700000|2021-08-17 10:05:00|8381.44|8381.44|8382.82|8382.82|8384.53|8384.53|8378.02|8378.02|0
1629195000000|2021-08-17 10:10:00|8384.53|8384.53|8395.03|8395.03|8395.03|8395.03|8383.57|8383.57|0
1629195300000|2021-08-17 10:15:00|8395.2|8395.2|8394.18|8394.18|8396.4|8396.4|8393.17|8393.17|0
1629195600000|2021-08-17 10:20:00|8392.47|8392.47|8392.47|8392.47|8394.18|8394.18|8392.26|8392.26|0
1629195900000|2021-08-17 10:25:00|8392.69|8392.69|8392.62|8392.62|8396.49|8396.49|8392.62|8392.62|0
1629196200000|2021-08-17 10:30:00|8394.33|8394.33|8397.96|8397.96|8397.96|8397.96|8394.33|8394.33|0
1629196500000|2021-08-17 10:35:00|8398.13|8398.13|8392.06|8392.06|8398.13|8398.13|8390.35|8390.35|0
1629196800000|2021-08-17 10:40:00|8392.28|8392.28|8390.83|8390.83|8392.28|8392.28|8390.83|8390.83|0
1629197100000|2021-08-17 10:45:00|8390.33|8390.33|8391.82|8391.82|8392.11|8392.11|8390.33|8390.33|0
1629197400000|2021-08-17 10:50:00|8392.11|8392.11|8393.13|8393.13|8393.27|8393.27|8392.11|8392.11|0
1629197700000|2021-08-17 10:55:00|8393.64|8393.64|8391.93|8391.93|8394.66|8394.66|8391.93|8391.93|0
1629198000000|2021-08-17 11:00:00|8392.22|8392.22|8394.57|8394.57|8394.65|8394.65|8392.22|8392.22|0
1629198300000|2021-08-17 11:05:00|8395.08|8395.08|8393.92|8393.92|8396.09|8396.09|8393.92|8393.92|0
1629198600000|2021-08-17 11:10:00|8394.73|8394.73|8395.61|8395.61|8395.61|8395.61|8394.73|8394.73|0
1629198900000|2021-08-17 11:15:00|8395.32|8395.32|8389.8|8389.8|8395.32|8395.32|8386.38|8386.38|0
1629199200000|2021-08-17 11:20:00|8391.51|8391.51|8389.81|8389.81|8391.51|8391.51|8389.81|8389.81|0
1629199500000|2021-08-17 11:25:00|8388.8|8388.8|8387.88|8387.88|8389.59|8389.59|8387.88|8387.88|0
1629199800000|2021-08-17 11:30:00|8388.1|8388.1|8390.27|8390.27|8390.27|8390.27|8387.88|8387.88|0
1629200100000|2021-08-17 11:35:00|8389.76|8389.76|8389.77|8389.77|8389.77|8389.77|8389.26|8389.26|0
1629200400000|2021-08-17 11:40:00|8389.26|8389.26|8392.34|8392.34|8393.56|8393.56|8387.55|8387.55|0
1629200700000|2021-08-17 11:45:00|8390.63|8390.63|8389.71|8389.71|8390.63|8390.63|8389.68|8389.68|0
1629201000000|2021-08-17 11:50:00|8389.92|8389.92|8392.15|8392.15|8394.69|8394.69|8389.92|8389.92|0
1629201300000|2021-08-17 11:55:00|8391.94|8391.94|8391.76|8391.76|8392.78|8392.78|8390.63|8390.63|0
1629201600000|2021-08-17 12:00:00|8393.47|8393.47|8392.49|8392.49|8394.2|8394.2|8392.49|8392.49|0
1629201900000|2021-08-17 12:05:00|8390.78|8390.78|8390.3|8390.3|8392.01|8392.01|8389.07|8389.07|0
1629202200000|2021-08-17 12:10:00|8390.52|8390.52|8390.79|8390.79|8392.23|8392.23|8390.52|8390.52|0
1629202500000|2021-08-17 12:15:00|8389.91|8389.91|8391.83|8391.83|8391.83|8391.83|8388.9|8388.9|0
1629202800000|2021-08-17 12:20:00|8391.42|8391.42|8386.01|8386.01|8391.42|8391.42|8384.97|8384.97|0
1629203100000|2021-08-17 12:25:00|8384.99|8384.99|8381.73|8381.73|8386.7|8386.7|8381.65|8381.65|0
1629203400000|2021-08-17 12:30:00|8381.51|8381.51|8388.1|8388.1|8388.1|8388.1|8381.29|8381.29|0
1629203700000|2021-08-17 12:35:00|8387.69|8387.69|8391.4|8391.4|8391.4|8391.4|8387.69|8387.69|0
1629204000000|2021-08-17 12:40:00|8393.11|8393.11|8396.07|8396.07|8397.09|8397.09|8393.11|8393.11|0
1629204300000|2021-08-17 12:45:00|8396.48|8396.48|8389.05|8389.05|8396.89|8396.89|8387.71|8387.71|0
1629204600000|2021-08-17 12:50:00|8390.76|8390.76|8387.98|8387.98|8392.06|8392.06|8387.98|8387.98|0
1629204900000|2021-08-17 12:55:00|8391.4|8391.4|8387.18|8387.18|8391.4|8391.4|8386.97|8386.97|0
1629205200000|2021-08-17 13:00:00|8387.62|8387.62|8391.71|8391.71|8391.88|8391.88|8387.62|8387.62|0
1629205500000|2021-08-17 13:05:00|8392.15|8392.15|8384.25|8384.25|8392.15|8392.15|8384.25|8384.25|0
1629205800000|2021-08-17 13:10:00|8382.54|8382.54|8380|8380|8384.25|8384.25|8380|8380|0
1629206100000|2021-08-17 13:15:00|8379.49|8379.49|8379.2|8379.2|8379.7|8379.7|8379.2|8379.2|0
1629206400000|2021-08-17 13:20:00|8378.69|8378.69|8388.11|8388.11|8388.11|8388.11|8377.27|8377.27|0
1629206700000|2021-08-17 13:25:00|8389.82|8389.82|8385.51|8385.51|8389.94|8389.94|8383.8|8383.8|0
1629207000000|2021-08-17 13:30:00|8383.8|8383.8|8387.56|8387.56|8388.24|8388.24|8382.6|8382.6|0
1629207300000|2021-08-17 13:35:00|8389.27|8389.27|8379.58|8379.58|8391.18|8391.18|8377.36|8377.36|0
1629207600000|2021-08-17 13:40:00|8381.29|8381.29|8380.16|8380.16|8386.84|8386.84|8373.32|8373.32|0
1629207900000|2021-08-17 13:45:00|8381.87|8381.87|8369.66|8369.66|8381.87|8381.87|8369.66|8369.66|0
1629208200000|2021-08-17 13:50:00|8371.37|8371.37|8373.85|8373.85|8376.06|8376.06|8367.82|8367.82|0
1629208500000|2021-08-17 13:55:00|8373.63|8373.63|8370.96|8370.96|8374.06|8374.06|8365.8|8365.8|0
1629208800000|2021-08-17 14:00:00|8371.25|8371.25|8373.53|8373.53|8377.24|8377.24|8371.25|8371.25|0
1629209100000|2021-08-17 14:05:00|8373.31|8373.31|8374.74|8374.74|8376.86|8376.86|8366.47|8366.47|0
1629209400000|2021-08-17 14:10:00|8371.32|8371.32|8374.67|8374.67|8375.65|8375.65|8367.35|8367.35|0
1629209700000|2021-08-17 14:15:00|8372.96|8372.96|8373.96|8373.96|8373.96|8373.96|8367.22|8367.22|0
1629210000000|2021-08-17 14:20:00|8375.67|8375.67|8373.85|8373.85|8380.69|8380.69|8373.85|8373.85|0
1629210300000|2021-08-17 14:25:00|8375.56|8375.56|8374.82|8374.82|8378.24|8378.24|8374.82|8374.82|0
1629210600000|2021-08-17 14:30:00|8376.53|8376.53|8364.34|8364.34|8376.53|8376.53|8364.34|8364.34|0
1629210900000|2021-08-17 14:35:00|8367.76|8367.76|8361.94|8361.94|8369.69|8369.69|8360.45|8360.45|0
1629211200000|2021-08-17 14:40:00|8361.51|8361.51|8366.41|8366.41|8366.84|8366.84|8361.28|8361.28|0
1629211500000|2021-08-17 14:45:00|8366.84|8366.84|8366.98|8366.98|8366.98|8366.98|8363.56|8363.56|0
1629211800000|2021-08-17 14:50:00|8370.4|8370.4|8368.89|8368.89|8370.4|8370.4|8366.47|8366.47|0
1629212100000|2021-08-17 14:55:00|8369.9|8369.9|8362.77|8362.77|8370.6|8370.6|8362.77|8362.77|0
1629212400000|2021-08-17 15:00:00|8362.33|8362.33|8357.86|8357.86|8363.21|8363.21|8357.86|8357.86|0
1629212700000|2021-08-17 15:05:00|8357.69|8357.69|8359.47|8359.47|8359.91|8359.91|8357.52|8357.52|0
1629213000000|2021-08-17 15:10:00|8359.91|8359.91|8361.17|8361.17|8361.72|8361.72|8358.49|8358.49|0
1629213300000|2021-08-17 15:15:00|8359.46|8359.46|8360.37|8360.37|8361.17|8361.17|8359.29|8359.29|0
1629213600000|2021-08-17 15:20:00|8358.66|8358.66|8355.57|8355.57|8358.9|8358.9|8354.77|8354.77|0
1629213900000|2021-08-17 15:25:00|8356.07|8356.07|8344.04|8344.04|8356.07|8356.07|8334.61|8334.61|0
1629270900000|2021-08-18 07:15:00|8344.05|8344.05|8340.93|8340.93|8344.05|8344.05|8338.35|8338.35|0
1629271200000|2021-08-18 07:20:00|8341.51|8341.51|8344.94|8344.94|8350.25|8350.25|8339.48|8339.48|0
1629271500000|2021-08-18 07:25:00|8343.49|8343.49|8329.91|8329.91|8344.22|8344.22|8329.91|8329.91|0
1629271800000|2021-08-18 07:30:00|8330.42|8330.42|8321.84|8321.84|8330.42|8330.42|8320.13|8320.13|0
1629272100000|2021-08-18 07:35:00|8320.13|8320.13|8323.36|8323.36|8323.36|8323.36|8312.18|8312.18|0
1629272400000|2021-08-18 07:40:00|8321.65|8321.65|8320.87|8320.87|8327.91|8327.91|8319.13|8319.13|0
1629272700000|2021-08-18 07:45:00|8320|8320|8319.16|8319.16|8320.87|8320.87|8312.87|8312.87|0
1629273000000|2021-08-18 07:50:00|8326|8326|8332.94|8332.94|8333.23|8333.23|8325.56|8325.56|0
1629273300000|2021-08-18 07:55:00|8331.49|8331.49|8328.7|8328.7|8331.49|8331.49|8320.89|8320.89|0
1629273600000|2021-08-18 08:00:00|8326.99|8326.99|8322.54|8322.54|8327.28|8327.28|8321.34|8321.34|0
1629273900000|2021-08-18 08:05:00|8321.96|8321.96|8327.91|8327.91|8331.96|8331.96|8321.96|8321.96|0
1629274200000|2021-08-18 08:10:00|8326.75|8326.75|8323.07|8323.07|8326.75|8326.75|8320.52|8320.52|0
1629274500000|2021-08-18 08:15:00|8323.36|8323.36|8321.58|8321.58|8323.61|8323.61|8315.94|8315.94|0
1629274800000|2021-08-18 08:20:00|8320.77|8320.77|8319.23|8319.23|8321.49|8321.49|8315.64|8315.64|0
1629275100000|2021-08-18 08:25:00|8317.52|8317.52|8316.65|8316.65|8319.35|8319.35|8315.64|8315.64|0
1629275400000|2021-08-18 08:30:00|8316.94|8316.94|8314.05|8314.05|8316.94|8316.94|8311.9|8311.9|0
1629275700000|2021-08-18 08:35:00|8313.76|8313.76|8313.62|8313.62|8315.84|8315.84|8312.25|8312.25|0
1629276000000|2021-08-18 08:40:00|8313.21|8313.21|8311.62|8311.62|8313.91|8313.91|8311.62|8311.62|0
1629276300000|2021-08-18 08:45:00|8309.91|8309.91|8310.97|8310.97|8310.97|8310.97|8306.13|8306.13|0
1629276600000|2021-08-18 08:50:00|8311.38|8311.38|8309.26|8309.26|8312.1|8312.1|8308.39|8308.39|0
1629276900000|2021-08-18 08:55:00|8309.84|8309.84|8310.78|8310.78|8312.49|8312.49|8308.13|8308.13|0
1629277200000|2021-08-18 09:00:00|8311.22|8311.22|8309.8|8309.8|8313.72|8313.72|8308.59|8308.59|0
1629277500000|2021-08-18 09:05:00|8309.58|8309.58|8303.1|8303.1|8309.58|8309.58|8296.26|8296.26|0
1629277800000|2021-08-18 09:10:00|8302.66|8302.66|8304.17|8304.17|8307.69|8307.69|8299.24|8299.24|0
1629278100000|2021-08-18 09:15:00|8303.3|8303.3|8306.91|8306.91|8306.91|8306.91|8300.99|8300.99|0
1629278400000|2021-08-18 09:20:00|8306.62|8306.62|8305.68|8305.68|8307.49|8307.49|8305.18|8305.18|0
1629278700000|2021-08-18 09:25:00|8306.26|8306.26|8302.33|8302.33|8308.19|8308.19|8301.83|8301.83|0
1629279000000|2021-08-18 09:30:00|8302.62|8302.62|8298.04|8298.04|8302.62|8302.62|8297.76|8297.76|0
1629279300000|2021-08-18 09:35:00|8298.38|8298.38|8298.29|8298.29|8300.79|8300.79|8298.29|8298.29|0
1629279600000|2021-08-18 09:40:00|8298.57|8298.57|8296.42|8296.42|8298.57|8298.57|8294.82|8294.82|0
1629279900000|2021-08-18 09:45:00|8296.08|8296.08|8296.8|8296.8|8297.38|8297.38|8293.77|8293.77|0
1629280200000|2021-08-18 09:50:00|8297.09|8297.09|8293.76|8293.76|8300.51|8300.51|8290.63|8290.63|0
1629280500000|2021-08-18 09:55:00|8294.63|8294.63|8294.11|8294.11|8296.33|8296.33|8291.01|8291.01|0
1629280800000|2021-08-18 10:00:00|8294.69|8294.69|8293.68|8293.68|8294.98|8294.98|8289.68|8289.68|0
1629281100000|2021-08-18 10:05:00|8293.97|8293.97|8294.9|8294.9|8296.79|8296.79|8292.26|8292.26|0
1629281400000|2021-08-18 10:10:00|8295.92|8295.92|8293.85|8293.85|8298.98|8298.98|8293.85|8293.85|0
1629281700000|2021-08-18 10:15:00|8293.51|8293.51|8291.24|8291.24|8296.44|8296.44|8291.24|8291.24|0
1629282000000|2021-08-18 10:20:00|8291.02|8291.02|8294.87|8294.87|8295.45|8295.45|8290.03|8290.03|0
1629282300000|2021-08-18 10:25:00|8295.16|8295.16|8298.43|8298.43|8298.43|8298.43|8293.13|8293.13|0
1629282600000|2021-08-18 10:30:00|8299.01|8299.01|8308.95|8308.95|8308.95|8308.95|8299.01|8299.01|0
1629282900000|2021-08-18 10:35:00|8309.36|8309.36|8313.05|8313.05|8313.98|8313.98|8309.36|8309.36|0
1629283200000|2021-08-18 10:40:00|8316.47|8316.47|8319.67|8319.67|8322.87|8322.87|8316.47|8316.47|0
1629283500000|2021-08-18 10:45:00|8317.96|8317.96|8318.81|8318.81|8321.1|8321.1|8316.42|8316.42|0
1629283800000|2021-08-18 10:50:00|8319.97|8319.97|8321.6|8321.6|8322.18|8322.18|8317.65|8317.65|0
1629284100000|2021-08-18 10:55:00|8321.81|8321.81|8319.87|8319.87|8321.81|8321.81|8315.12|8315.12|0
1629284400000|2021-08-18 11:00:00|8320.16|8320.16|8322.38|8322.38|8325|8325|8320.04|8320.04|0
1629284700000|2021-08-18 11:05:00|8322.81|8322.81|8320.9|8320.9|8322.81|8322.81|8319.53|8319.53|0
1629285000000|2021-08-18 11:10:00|8320.61|8320.61|8317.48|8317.48|8320.61|8320.61|8316.9|8316.9|0
1629285300000|2021-08-18 11:15:00|8319.19|8319.19|8313.25|8313.25|8319.19|8319.19|8312.62|8312.62|0
1629285600000|2021-08-18 11:20:00|8312.67|8312.67|8315.8|8315.8|8318.08|8318.08|8312.67|8312.67|0
1629285900000|2021-08-18 11:25:00|8316.3|8316.3|8317.68|8317.68|8319.15|8319.15|8315.44|8315.44|0
1629286200000|2021-08-18 11:30:00|8318.12|8318.12|8323.52|8323.52|8326.94|8326.94|8318.12|8318.12|0
1629286500000|2021-08-18 11:35:00|8324.09|8324.09|8329.85|8329.85|8329.85|8329.85|8324.09|8324.09|0
1629286800000|2021-08-18 11:40:00|8330.72|8330.72|8331.1|8331.1|8331.3|8331.3|8329.27|8329.27|0
1629287100000|2021-08-18 11:45:00|8331.61|8331.61|8337.24|8337.24|8337.24|8337.24|8331.1|8331.1|0
1629287400000|2021-08-18 11:50:00|8335.53|8335.53|8332.54|8332.54|8337.09|8337.09|8332.54|8332.54|0
1629287700000|2021-08-18 11:55:00|8332.83|8332.83|8334.47|8334.47|8334.76|8334.76|8332.83|8332.83|0
1629288000000|2021-08-18 12:00:00|8334.25|8334.25|8337.27|8337.27|8337.71|8337.71|8334.25|8334.25|0
1629288300000|2021-08-18 12:05:00|8335.56|8335.56|8333.8|8333.8|8335.56|8335.56|8330.59|8330.59|0
1629288600000|2021-08-18 12:10:00|8333.97|8333.97|8330.72|8330.72|8333.97|8333.97|8330.55|8330.55|0
1629288900000|2021-08-18 12:15:00|8330.21|8330.21|8336.2|8336.2|8336.2|8336.2|8330.21|8330.21|0
1629289200000|2021-08-18 12:20:00|8335.91|8335.91|8337.23|8337.23|8338.89|8338.89|8334.39|8334.39|0
1629289500000|2021-08-18 12:25:00|8335.52|8335.52|8335.72|8335.72|8339.71|8339.71|8333.98|8333.98|0
1629289800000|2021-08-18 12:30:00|8335.93|8335.93|8337.6|8337.6|8337.6|8337.6|8335.93|8335.93|0
1629290100000|2021-08-18 12:35:00|8337.02|8337.02|8336.62|8336.62|8337.15|8337.15|8334.91|8334.91|0
1629290400000|2021-08-18 12:40:00|8337.13|8337.13|8336.51|8336.51|8338.51|8338.51|8335.64|8335.64|0
1629290700000|2021-08-18 12:45:00|8338.22|8338.22|8334.24|8334.24|8338.22|8338.22|8333.53|8333.53|0
1629291000000|2021-08-18 12:50:00|8334.41|8334.41|8336.96|8336.96|8336.96|8336.96|8334.41|8334.41|0
1629291300000|2021-08-18 12:55:00|8337.25|8337.25|8339.53|8339.53|8339.53|8339.53|8335.3|8335.3|0
1629291600000|2021-08-18 13:00:00|8340.04|8340.04|8343.95|8343.95|8343.95|8343.95|8340.04|8340.04|0
1629291900000|2021-08-18 13:05:00|8345.11|8345.11|8342.8|8342.8|8345.11|8345.11|8342.5|8342.5|0
1629292200000|2021-08-18 13:10:00|8341.09|8341.09|8327.76|8327.76|8341.09|8341.09|8327.35|8327.35|0
1629292500000|2021-08-18 13:15:00|8326.05|8326.05|8320.11|8320.11|8326.05|8326.05|8319.77|8319.77|0
1629292800000|2021-08-18 13:20:00|8320.4|8320.4|8322.14|8322.14|8323.1|8323.1|8319.68|8319.68|0
1629293100000|2021-08-18 13:25:00|8321.97|8321.97|8324.6|8324.6|8327.83|8327.83|8321.97|8321.97|0
1629293400000|2021-08-18 13:30:00|8326.31|8326.31|8325.92|8325.92|8330.45|8330.45|8321.9|8321.9|0
1629293700000|2021-08-18 13:35:00|8325.75|8325.75|8317.63|8317.63|8331.84|8331.84|8317.63|8317.63|0
1629294000000|2021-08-18 13:40:00|8315.92|8315.92|8324.69|8324.69|8324.71|8324.71|8315.22|8315.22|0
1629294300000|2021-08-18 13:45:00|8324.35|8324.35|8316.95|8316.95|8324.81|8324.81|8316.31|8316.31|0
1629294600000|2021-08-18 13:50:00|8315.24|8315.24|8312.71|8312.71|8315.24|8315.24|8308.4|8308.4|0
1629294900000|2021-08-18 13:55:00|8312.5|8312.5|8327.14|8327.14|8327.14|8327.14|8310.79|8310.79|0
1629295200000|2021-08-18 14:00:00|8325.43|8325.43|8334.01|8334.01|8338.42|8338.42|8322.67|8322.67|0
1629295500000|2021-08-18 14:05:00|8337.43|8337.43|8333.86|8333.86|8339.4|8339.4|8333.65|8333.65|0
1629295800000|2021-08-18 14:10:00|8333.42|8333.42|8335.67|8335.67|8337.67|8337.67|8333.13|8333.13|0
1629296100000|2021-08-18 14:15:00|8335.46|8335.46|8334.44|8334.44|8337.05|8337.05|8330.77|8330.77|0
1629296400000|2021-08-18 14:20:00|8332.73|8332.73|8334.85|8334.85|8338.87|8338.87|8331.45|8331.45|0
1629296700000|2021-08-18 14:25:00|8335.14|8335.14|8334.94|8334.94|8340.48|8340.48|8330.77|8330.77|0
1629297000000|2021-08-18 14:30:00|8335.23|8335.23|8335.63|8335.63|8338.77|8338.77|8331.06|8331.06|0
1629297300000|2021-08-18 14:35:00|8335.92|8335.92|8337.51|8337.51|8341.63|8341.63|8335.06|8335.06|0
1629297600000|2021-08-18 14:40:00|8337.8|8337.8|8340.5|8340.5|8343.48|8343.48|8337.22|8337.22|0
1629297900000|2021-08-18 14:45:00|8340.33|8340.33|8335.76|8335.76|8340.33|8340.33|8335.76|8335.76|0
1629298200000|2021-08-18 14:50:00|8336.26|8336.26|8338.41|8338.41|8339.91|8339.91|8336.26|8336.26|0
1629298500000|2021-08-18 14:55:00|8338.2|8338.2|8337.33|8337.33|8338.2|8338.2|8335.16|8335.16|0
1629298800000|2021-08-18 15:00:00|8337.74|8337.74|8330.18|8330.18|8337.74|8337.74|8328.61|8328.61|0
1629299100000|2021-08-18 15:05:00|8330.61|8330.61|8331.02|8331.02|8334.34|8334.34|8328.63|8328.63|0
1629299400000|2021-08-18 15:10:00|8330.44|8330.44|8329.5|8329.5|8333.59|8333.59|8329.5|8329.5|0
1629299700000|2021-08-18 15:15:00|8329.33|8329.33|8325.05|8325.05|8329.6|8329.6|8324.47|8324.47|0
1629300000000|2021-08-18 15:20:00|8325.34|8325.34|8318.86|8318.86|8326.5|8326.5|8317.68|8317.68|0
1629300300000|2021-08-18 15:25:00|8318.36|8318.36|8337.91|8337.91|8343.9|8343.9|8317.39|8317.39|0
1629357300000|2021-08-19 07:15:00|8219.47|8219.47|8268.43|8268.43|8271.42|8271.42|8218.93|8218.93|0
1629357600000|2021-08-19 07:20:00|8269.08|8269.08|8246.18|8246.18|8270.72|8270.72|8240.57|8240.57|0
1629357900000|2021-08-19 07:25:00|8244.47|8244.47|8259.18|8259.18|8259.18|8259.18|8235.31|8235.31|0
1629358200000|2021-08-19 07:30:00|8259.62|8259.62|8238.33|8238.33|8260.64|8260.64|8237.46|8237.46|0
1629358500000|2021-08-19 07:35:00|8241.75|8241.75|8243.2|8243.2|8248.8|8248.8|8232.14|8232.14|0
1629358800000|2021-08-19 07:40:00|8243.41|8243.41|8260.25|8260.25|8260.25|8260.25|8241.7|8241.7|0
1629359100000|2021-08-19 07:45:00|8258.54|8258.54|8276.41|8276.41|8276.41|8276.41|8251.65|8251.65|0
1629359400000|2021-08-19 07:50:00|8277.23|8277.23|8258.73|8258.73|8277.66|8277.66|8253.82|8253.82|0
1629359700000|2021-08-19 07:55:00|8259.02|8259.02|8255.04|8255.04|8260.58|8260.58|8248.14|8248.14|0
1629360000000|2021-08-19 08:00:00|8253.33|8253.33|8231.61|8231.61|8253.33|8253.33|8231.18|8231.18|0
1629360300000|2021-08-19 08:05:00|8228.19|8228.19|8221.09|8221.09|8232.98|8232.98|8219.17|8219.17|0
1629360600000|2021-08-19 08:10:00|8221.53|8221.53|8239.06|8239.06|8239.06|8239.06|8221.53|8221.53|0
1629360900000|2021-08-19 08:15:00|8239.5|8239.5|8228.76|8228.76|8241.79|8241.79|8224.07|8224.07|0
1629361200000|2021-08-19 08:20:00|8233.89|8233.89|8233.31|8233.31|8235.26|8235.26|8225.17|8225.17|0
1629361500000|2021-08-19 08:25:00|8231.6|8231.6|8230.03|8230.03|8235.02|8235.02|8225.34|8225.34|0
1629361800000|2021-08-19 08:30:00|8226.62|8226.62|8233.47|8233.47|8234.97|8234.97|8226.62|8226.62|0
1629362100000|2021-08-19 08:35:00|8233.69|8233.69|8235.88|8235.88|8235.88|8235.88|8228.36|8228.36|0
1629362400000|2021-08-19 08:40:00|8236.52|8236.52|8235.65|8235.65|8237.77|8237.77|8232.23|8232.23|0
1629362700000|2021-08-19 08:45:00|8233.94|8233.94|8231.86|8231.86|8236.71|8236.71|8230.86|8230.86|0
1629363000000|2021-08-19 08:50:00|8232.73|8232.73|8226.96|8226.96|8232.73|8232.73|8220.76|8220.76|0
1629363300000|2021-08-19 08:55:00|8227.25|8227.25|8240.11|8240.11|8240.11|8240.11|8223.83|8223.83|0
1629363600000|2021-08-19 09:00:00|8243.53|8243.53|8238.7|8238.7|8244.79|8244.79|8236.12|8236.12|0
1629363900000|2021-08-19 09:05:00|8236.99|8236.99|8235.51|8235.51|8238.7|8238.7|8228.82|8228.82|0
1629364200000|2021-08-19 09:10:00|8233.8|8233.8|8230.67|8230.67|8236.93|8236.93|8230.67|8230.67|0
1629364500000|2021-08-19 09:15:00|8228.96|8228.96|8230.67|8230.67|8231.88|8231.88|8219.81|8219.81|0
1629364800000|2021-08-19 09:20:00|8228.96|8228.96|8229.03|8229.03|8230.59|8230.59|8221.37|8221.37|0
1629365100000|2021-08-19 09:25:00|8229.44|8229.44|8241.6|8241.6|8241.6|8241.6|8229.03|8229.03|0
1629365400000|2021-08-19 09:30:00|8240.74|8240.74|8242.19|8242.19|8242.19|8242.19|8224.19|8224.19|0
1629365700000|2021-08-19 09:35:00|8242.48|8242.48|8243.26|8243.26|8247.28|8247.28|8242.48|8242.48|0
1629366000000|2021-08-19 09:40:00|8246.68|8246.68|8255.82|8255.82|8255.82|8255.82|8244.97|8244.97|0
1629366300000|2021-08-19 09:45:00|8256.04|8256.04|8254.74|8254.74|8256.54|8256.54|8254.74|8254.74|0
1629366600000|2021-08-19 09:50:00|8255.08|8255.08|8255.17|8255.17|8255.17|8255.17|8246.53|8246.53|0
1629366900000|2021-08-19 09:55:00|8255.46|8255.46|8252.64|8252.64|8263.55|8263.55|8252.64|8252.64|0
1629367200000|2021-08-19 10:00:00|8254.35|8254.35|8259.46|8259.46|8261.6|8261.6|8254.35|8254.35|0
1629367500000|2021-08-19 10:05:00|8259.96|8259.96|8262.08|8262.08|8269.43|8269.43|8257.96|8257.96|0
1629367800000|2021-08-19 10:10:00|8261.91|8261.91|8261.78|8261.78|8262.64|8262.64|8258.49|8258.49|0
1629368100000|2021-08-19 10:15:00|8261.61|8261.61|8246.73|8246.73|8261.61|8261.61|8245.21|8245.21|0
1629368400000|2021-08-19 10:20:00|8246.4|8246.4|8256.52|8256.52|8259.35|8259.35|8238.81|8238.81|0
1629368700000|2021-08-19 10:25:00|8256.08|8256.08|8246.41|8246.41|8256.08|8256.08|8242.99|8242.99|0
1629369000000|2021-08-19 10:30:00|8246.25|8246.25|8237.88|8237.88|8247.96|8247.96|8237.88|8237.88|0
1629369300000|2021-08-19 10:35:00|8237.45|8237.45|8236.84|8236.84|8239.59|8239.59|8234.46|8234.46|0
1629369600000|2021-08-19 10:40:00|8237.13|8237.13|8221.48|8221.48|8237.3|8237.3|8219.77|8219.77|0
1629369900000|2021-08-19 10:45:00|8221.31|8221.31|8227.95|8227.95|8228.25|8228.25|8221.02|8221.02|0
1629370200000|2021-08-19 10:50:00|8227.66|8227.66|8227.03|8227.03|8230.16|8230.16|8227.03|8227.03|0
1629370500000|2021-08-19 10:55:00|8227.32|8227.32|8211.13|8211.13|8227.32|8227.32|8210.84|8210.84|0
1629370800000|2021-08-19 11:00:00|8210.96|8210.96|8218.54|8218.54|8218.54|8218.54|8210.31|8210.31|0
1629371100000|2021-08-19 11:05:00|8218.97|8218.97|8204.57|8204.57|8218.97|8218.97|8204.06|8204.06|0
1629371400000|2021-08-19 11:10:00|8204.28|8204.28|8211.56|8211.56|8211.56|8211.56|8204.28|8204.28|0
1629371700000|2021-08-19 11:15:00|8211.78|8211.78|8212.66|8212.66|8213.7|8213.7|8208.93|8208.93|0
1629372000000|2021-08-19 11:20:00|8210.95|8210.95|8206.28|8206.28|8215.59|8215.59|8206.28|8206.28|0
1629372300000|2021-08-19 11:25:00|8206.93|8206.93|8211.76|8211.76|8211.76|8211.76|8204.93|8204.93|0
1629372600000|2021-08-19 11:30:00|8212.05|8212.05|8217.31|8217.31|8220.73|8220.73|8212.05|8212.05|0
1629372900000|2021-08-19 11:35:00|8216.88|8216.88|8219.81|8219.81|8223.36|8223.36|8216.18|8216.18|0
1629373200000|2021-08-19 11:40:00|8220.24|8220.24|8206.5|8206.5|8222.19|8222.19|8206.5|8206.5|0
1629373500000|2021-08-19 11:45:00|8207.01|8207.01|8212.16|8212.16|8212.16|8212.16|8206.28|8206.28|0
1629373800000|2021-08-19 11:50:00|8212.44|8212.44|8203.51|8203.51|8212.44|8212.44|8203.51|8203.51|0
1629374100000|2021-08-19 11:55:00|8200.09|8200.09|8201.42|8201.42|8202.04|8202.04|8198.62|8198.62|0
1629374400000|2021-08-19 12:00:00|8201.64|8201.64|8197.3|8197.3|8202.51|8202.51|8195.59|8195.59|0
1629374700000|2021-08-19 12:05:00|8197.95|8197.95|8203.13|8203.13|8203.13|8203.13|8197.95|8197.95|0
1629375000000|2021-08-19 12:10:00|8203.34|8203.34|8207.43|8207.43|8207.71|8207.71|8203.34|8203.34|0
1629375300000|2021-08-19 12:15:00|8207.14|8207.14|8201.49|8201.49|8207.14|8207.14|8201.49|8201.49|0
1629375600000|2021-08-19 12:20:00|8201.78|8201.78|8209.05|8209.05|8212.03|8212.03|8201.78|8201.78|0
1629375900000|2021-08-19 12:25:00|8209.34|8209.34|8209.31|8209.31|8212.77|8212.77|8209.14|8209.14|0
1629376200000|2021-08-19 12:30:00|8209.74|8209.74|8207.02|8207.02|8210.61|8210.61|8205.31|8205.31|0
1629376500000|2021-08-19 12:35:00|8203.6|8203.6|8206.34|8206.34|8206.34|8206.34|8201.21|8201.21|0
1629376800000|2021-08-19 12:40:00|8206.51|8206.51|8211.96|8211.96|8212.17|8212.17|8206.51|8206.51|0
1629377100000|2021-08-19 12:45:00|8210.25|8210.25|8203.28|8203.28|8210.25|8210.25|8198.99|8198.99|0
1629377400000|2021-08-19 12:50:00|8203.57|8203.57|8197.34|8197.34|8203.57|8203.57|8197.34|8197.34|0
1629377700000|2021-08-19 12:55:00|8195.63|8195.63|8199.97|8199.97|8199.97|8199.97|8195.63|8195.63|0
1629378000000|2021-08-19 13:00:00|8200.26|8200.26|8205.61|8205.61|8205.61|8205.61|8200.26|8200.26|0
1629378300000|2021-08-19 13:05:00|8207.32|8207.32|8215.48|8215.48|8217.4|8217.4|8207.32|8207.32|0
1629378600000|2021-08-19 13:10:00|8215.19|8215.19|8232.01|8232.01|8232.01|8232.01|8214.32|8214.32|0
1629378900000|2021-08-19 13:15:00|8237.14|8237.14|8245.9|8245.9|8245.9|8245.9|8237.14|8237.14|0
1629379200000|2021-08-19 13:20:00|8249.32|8249.32|8246.58|8246.58|8251.03|8251.03|8244.58|8244.58|0
1629379500000|2021-08-19 13:25:00|8246.14|8246.14|8255.33|8255.33|8255.33|8255.33|8245.71|8245.71|0
1629379800000|2021-08-19 13:30:00|8257.04|8257.04|8291.16|8291.16|8291.16|8291.16|8251.91|8251.91|0
1629380100000|2021-08-19 13:35:00|8287.74|8287.74|8268.84|8268.84|8291.5|8291.5|8268.84|8268.84|0
1629380400000|2021-08-19 13:40:00|8275.68|8275.68|8270.69|8270.69|8280.69|8280.69|8260.94|8260.94|0
1629380700000|2021-08-19 13:45:00|8280.95|8280.95|8284.77|8284.77|8295.89|8295.89|8278.41|8278.41|0
1629381000000|2021-08-19 13:50:00|8285.06|8285.06|8301.58|8301.58|8304.78|8304.78|8285.06|8285.06|0
1629381300000|2021-08-19 13:55:00|8301.29|8301.29|8300.61|8300.61|8307.44|8307.44|8296.57|8296.57|0
1629381600000|2021-08-19 14:00:00|8300.89|8300.89|8308.55|8308.55|8313.68|8313.68|8297.19|8297.19|0
1629381900000|2021-08-19 14:05:00|8306.84|8306.84|8292.25|8292.25|8309.06|8309.06|8292.25|8292.25|0
1629382200000|2021-08-19 14:10:00|8291.96|8291.96|8290.3|8290.3|8299.81|8299.81|8290.3|8290.3|0
1629382500000|2021-08-19 14:15:00|8290.59|8290.59|8308.62|8308.62|8313.74|8313.74|8288.66|8288.66|0
1629382800000|2021-08-19 14:20:00|8308.33|8308.33|8297.41|8297.41|8311.13|8311.13|8297.41|8297.41|0
1629383100000|2021-08-19 14:25:00|8297.81|8297.81|8300.36|8300.36|8300.66|8300.66|8295.6|8295.6|0
1629383400000|2021-08-19 14:30:00|8303.78|8303.78|8278.94|8278.94|8303.78|8303.78|8278.94|8278.94|0
1629383700000|2021-08-19 14:35:00|8279.23|8279.23|8266.63|8266.63|8279.23|8279.23|8266.63|8266.63|0
1629384000000|2021-08-19 14:40:00|8270.05|8270.05|8265.11|8265.11|8273.27|8273.27|8265.11|8265.11|0
1629384300000|2021-08-19 14:45:00|8266.82|8266.82|8270.94|8270.94|8270.94|8270.94|8262.6|8262.6|0
1629384600000|2021-08-19 14:50:00|8269.23|8269.23|8279.63|8279.63|8283.05|8283.05|8265.73|8265.73|0
1629384900000|2021-08-19 14:55:00|8280.06|8280.06|8303.05|8303.05|8303.05|8303.05|8278.06|8278.06|0
1629385200000|2021-08-19 15:00:00|8299.63|8299.63|8295.66|8295.66|8301|8301|8293.63|8293.63|0
1629385500000|2021-08-19 15:05:00|8299.08|8299.08|8278.2|8278.2|8299.37|8299.37|8274.78|8274.78|0
1629385800000|2021-08-19 15:10:00|8277.98|8277.98|8271.97|8271.97|8284.15|8284.15|8271.97|8271.97|0
1629386100000|2021-08-19 15:15:00|8275.39|8275.39|8280|8280|8280.4|8280.4|8270.14|8270.14|0
1629386400000|2021-08-19 15:20:00|8281.71|8281.71|8280.01|8280.01|8288.97|8288.97|8278.07|8278.07|0
1629386700000|2021-08-19 15:25:00|8280.3|8280.3|8280.25|8280.25|8284.81|8284.81|8270.56|8270.56|0
1629443700000|2021-08-20 07:15:00|8298.32|8298.32|8282.89|8282.89|8298.61|8298.61|8282.6|8282.6|0
1629444000000|2021-08-20 07:20:00|8284.6|8284.6|8279.56|8279.56|8290.26|8290.26|8279.56|8279.56|0
1629444300000|2021-08-20 07:25:00|8274.43|8274.43|8263.71|8263.71|8274.43|8274.43|8254.95|8254.95|0
1629444600000|2021-08-20 07:30:00|8262|8262|8266.7|8266.7|8267.64|8267.64|8260.3|8260.3|0
1629444900000|2021-08-20 07:35:00|8263.28|8263.28|8258.43|8258.43|8263.79|8263.79|8252.65|8252.65|0
1629445200000|2021-08-20 07:40:00|8260.14|8260.14|8261.87|8261.87|8265.29|8265.29|8258.02|8258.02|0
1629445500000|2021-08-20 07:45:00|8262.16|8262.16|8263.75|8263.75|8266.78|8266.78|8261.65|8261.65|0
1629445800000|2021-08-20 07:50:00|8265.46|8265.46|8267|8267|8276.36|8276.36|8263.58|8263.58|0
1629446100000|2021-08-20 07:55:00|8265.29|8265.29|8274.27|8274.27|8275.98|8275.98|8265.29|8265.29|0
1629446400000|2021-08-20 08:00:00|8274.48|8274.48|8288.04|8288.04|8289.75|8289.75|8274.48|8274.48|0
1629446700000|2021-08-20 08:05:00|8284.62|8284.62|8274.84|8274.84|8291.09|8291.09|8273.13|8273.13|0
1629447000000|2021-08-20 08:10:00|8275.85|8275.85|8273.49|8273.49|8276.14|8276.14|8270.7|8270.7|0
1629447300000|2021-08-20 08:15:00|8278.62|8278.62|8273.1|8273.1|8280.33|8280.33|8271.68|8271.68|0
1629447600000|2021-08-20 08:20:00|8272.52|8272.52|8252.3|8252.3|8272.52|8272.52|8252.01|8252.01|0
1629447900000|2021-08-20 08:25:00|8252.01|8252.01|8260.46|8260.46|8260.46|8260.46|8252.01|8252.01|0
1629448200000|2021-08-20 08:30:00|8262.17|8262.17|8267.91|8267.91|8267.91|8267.91|8258.75|8258.75|0
1629448500000|2021-08-20 08:35:00|8268.34|8268.34|8264.1|8264.1|8268.97|8268.97|8260.68|8260.68|0
1629448800000|2021-08-20 08:40:00|8267.52|8267.52|8272.87|8272.87|8276.29|8276.29|8267.52|8267.52|0
1629449100000|2021-08-20 08:45:00|8269.45|8269.45|8278.6|8278.6|8278.6|8278.6|8269.45|8269.45|0
1629449400000|2021-08-20 08:50:00|8278.17|8278.17|8281.23|8281.23|8281.23|8281.23|8272.17|8272.17|0
1629449700000|2021-08-20 08:55:00|8281.88|8281.88|8274.83|8274.83|8285.3|8285.3|8271.41|8271.41|0
1629450000000|2021-08-20 09:00:00|8276.54|8276.54|8283.41|8283.41|8283.41|8283.41|8276.54|8276.54|0
1629450300000|2021-08-20 09:05:00|8285.12|8285.12|8284.05|8284.05|8288.25|8288.25|8283.63|8283.63|0
1629450600000|2021-08-20 09:10:00|8285.06|8285.06|8286.48|8286.48|8286.48|8286.48|8285.06|8285.06|0
1629450900000|2021-08-20 09:15:00|8286.19|8286.19|8275.53|8275.53|8286.19|8286.19|8273.24|8273.24|0
1629451200000|2021-08-20 09:20:00|8274.88|8274.88|8278.84|8278.84|8278.84|8278.84|8274.88|8274.88|0
1629451500000|2021-08-20 09:25:00|8282.26|8282.26|8284.41|8284.41|8285.68|8285.68|8279.06|8279.06|0
1629451800000|2021-08-20 09:30:00|8280.99|8280.99|8288.08|8288.08|8288.52|8288.52|8280.99|8280.99|0
1629452100000|2021-08-20 09:35:00|8288.51|8288.51|8303.81|8303.81|8306.43|8306.43|8288.51|8288.51|0
1629452400000|2021-08-20 09:40:00|8304.31|8304.31|8303.54|8303.54|8305.56|8305.56|8302.14|8302.14|0
1629452700000|2021-08-20 09:45:00|8303.32|8303.32|8300.15|8300.15|8303.32|8303.32|8296.73|8296.73|0
1629453000000|2021-08-20 09:50:00|8298.44|8298.44|8275.53|8275.53|8300.15|8300.15|8270.4|8270.4|0
1629453300000|2021-08-20 09:55:00|8272.11|8272.11|8278.61|8278.61|8278.61|8278.61|8267.38|8267.38|0
1629453600000|2021-08-20 10:00:00|8275.19|8275.19|8277.91|8277.91|8277.91|8277.91|8274.32|8274.32|0
1629453900000|2021-08-20 10:05:00|8278.34|8278.34|8280|8280|8280|8280|8273.17|8273.17|0
1629454200000|2021-08-20 10:10:00|8276.59|8276.59|8280.75|8280.75|8280.75|8280.75|8273.96|8273.96|0
1629454500000|2021-08-20 10:15:00|8280.92|8280.92|8289.72|8289.72|8289.72|8289.72|8280.92|8280.92|0
1629454800000|2021-08-20 10:20:00|8290.15|8290.15|8287.29|8287.29|8295.28|8295.28|8285.29|8285.29|0
1629455100000|2021-08-20 10:25:00|8287.63|8287.63|8288.98|8288.98|8288.98|8288.98|8286.98|8286.98|0
1629455400000|2021-08-20 10:30:00|8287.27|8287.27|8292.4|8292.4|8292.4|8292.4|8287.27|8287.27|0
1629455700000|2021-08-20 10:35:00|8285.56|8285.56|8288.33|8288.33|8288.33|8288.33|8283.63|8283.63|0
1629456000000|2021-08-20 10:40:00|8287.82|8287.82|8287.06|8287.06|8288.77|8288.77|8287.06|8287.06|0
1629456300000|2021-08-20 10:45:00|8286.63|8286.63|8295.24|8295.24|8296.47|8296.47|8286.63|8286.63|0
1629456600000|2021-08-20 10:50:00|8295.08|8295.08|8285.06|8285.06|8295.08|8295.08|8285.06|8285.06|0
1629456900000|2021-08-20 10:55:00|8284.41|8284.41|8285.22|8285.22|8285.5|8285.5|8283.48|8283.48|0
1629457200000|2021-08-20 11:00:00|8284.37|8284.37|8285.38|8285.38|8289.29|8289.29|8283.33|8283.33|0
1629457500000|2021-08-20 11:05:00|8281.96|8281.96|8277.77|8277.77|8281.96|8281.96|8277.77|8277.77|0
1629457800000|2021-08-20 11:10:00|8276.06|8276.06|8283.28|8283.28|8283.28|8283.28|8276.06|8276.06|0
1629458100000|2021-08-20 11:15:00|8284.99|8284.99|8286.27|8286.27|8286.7|8286.7|8283.28|8283.28|0
1629458400000|2021-08-20 11:20:00|8286.78|8286.78|8286.78|8286.78|8286.99|8286.99|8286.78|8286.78|0
1629458700000|2021-08-20 11:25:00|8287.07|8287.07|8291.14|8291.14|8292.12|8292.12|8286.49|8286.49|0
1629459000000|2021-08-20 11:30:00|8290.85|8290.85|8285.72|8285.72|8290.85|8290.85|8285.72|8285.72|0
1629459300000|2021-08-20 11:35:00|8285.28|8285.28|8291.13|8291.13|8291.54|8291.54|8284.7|8284.7|0
1629459600000|2021-08-20 11:40:00|8291.34|8291.34|8293.32|8293.32|8295.05|8295.05|8291.34|8291.34|0
1629459900000|2021-08-20 11:45:00|8293.49|8293.49|8293.66|8293.66|8293.66|8293.66|8293.49|8293.49|0
1629460200000|2021-08-20 11:50:00|8293.15|8293.15|8286.6|8286.6|8293.15|8293.15|8286.6|8286.6|0
1629460500000|2021-08-20 11:55:00|8288.31|8288.31|8283.01|8283.01|8290.24|8290.24|8283.01|8283.01|0
1629460800000|2021-08-20 12:00:00|8282.79|8282.79|8284.17|8284.17|8287.15|8287.15|8281.08|8281.08|0
1629461100000|2021-08-20 12:05:00|8284.68|8284.68|8286.6|8286.6|8286.6|8286.6|8284.68|8284.68|0
1629461400000|2021-08-20 12:10:00|8290.02|8290.02|8289.3|8289.3|8293.61|8293.61|8289.3|8289.3|0
1629461700000|2021-08-20 12:15:00|8291.01|8291.01|8294.22|8294.22|8294.43|8294.43|8291.01|8291.01|0
1629462000000|2021-08-20 12:20:00|8292.51|8292.51|8293.83|8293.83|8297.25|8297.25|8292.51|8292.51|0
1629462300000|2021-08-20 12:25:00|8294.12|8294.12|8294.77|8294.77|8296.41|8296.41|8294.12|8294.12|0
1629462600000|2021-08-20 12:30:00|8293.06|8293.06|8293.91|8293.91|8294.37|8294.37|8293.06|8293.06|0
1629462900000|2021-08-20 12:35:00|8294.2|8294.2|8298.87|8298.87|8299.08|8299.08|8293.91|8293.91|0
1629463200000|2021-08-20 12:40:00|8299.08|8299.08|8304.39|8304.39|8305.47|8305.47|8299.08|8299.08|0
1629463500000|2021-08-20 12:45:00|8304.1|8304.1|8302.46|8302.46|8304.1|8304.1|8300.46|8300.46|0
1629463800000|2021-08-20 12:50:00|8302.02|8302.02|8299.39|8299.39|8302.19|8302.19|8295.97|8295.97|0
1629464100000|2021-08-20 12:55:00|8298.58|8298.58|8297.57|8297.57|8300.87|8300.87|8297.57|8297.57|0
1629464400000|2021-08-20 13:00:00|8302.7|8302.7|8295.83|8295.83|8302.87|8302.87|8295.54|8295.54|0
1629464700000|2021-08-20 13:05:00|8296.12|8296.12|8302.04|8302.04|8305.46|8305.46|8296.12|8296.12|0
1629465000000|2021-08-20 13:10:00|8301.76|8301.76|8307.51|8307.51|8307.51|8307.51|8301.35|8301.35|0
1629465300000|2021-08-20 13:15:00|8309.22|8309.22|8308.84|8308.84|8311.75|8311.75|8306.62|8306.62|0
1629465600000|2021-08-20 13:20:00|8305.42|8305.42|8300.5|8300.5|8305.63|8305.63|8300.5|8300.5|0
1629465900000|2021-08-20 13:25:00|8302.21|8302.21|8301.8|8301.8|8305.22|8305.22|8301.8|8301.8|0
1629466200000|2021-08-20 13:30:00|8300.09|8300.09|8325.28|8325.28|8325.28|8325.28|8299.88|8299.88|0
1629466500000|2021-08-20 13:35:00|8321.87|8321.87|8315.7|8315.7|8330.85|8330.85|8315.7|8315.7|0
1629466800000|2021-08-20 13:40:00|8319.12|8319.12|8317.14|8317.14|8319.26|8319.26|8310.71|8310.71|0
1629467100000|2021-08-20 13:45:00|8318.85|8318.85|8326.49|8326.49|8329.23|8329.23|8318.85|8318.85|0
1629467400000|2021-08-20 13:50:00|8327.3|8327.3|8325.09|8325.09|8330.96|8330.96|8324.65|8324.65|0
1629467700000|2021-08-20 13:55:00|8325.9|8325.9|8334.62|8334.62|8336.33|8336.33|8324.19|8324.19|0
1629468000000|2021-08-20 14:00:00|8334.84|8334.84|8332.3|8332.3|8335.34|8335.34|8331.51|8331.51|0
1629468300000|2021-08-20 14:05:00|8332.7|8332.7|8330.75|8330.75|8334.17|8334.17|8329.04|8329.04|0
1629468600000|2021-08-20 14:10:00|8330.97|8330.97|8329.71|8329.71|8331.18|8331.18|8328.64|8328.64|0
1629468900000|2021-08-20 14:15:00|8329.13|8329.13|8338.09|8338.09|8338.59|8338.59|8324|8324|0
1629469200000|2021-08-20 14:20:00|8337.07|8337.07|8331.56|8331.56|8337.87|8337.87|8328.81|8328.81|0
1629469500000|2021-08-20 14:25:00|8331.39|8331.39|8327.25|8327.25|8331.39|8331.39|8327.25|8327.25|0
1629469800000|2021-08-20 14:30:00|8328.96|8328.96|8338.24|8338.24|8339.66|8339.66|8325.69|8325.69|0
1629470100000|2021-08-20 14:35:00|8336.53|8336.53|8325.79|8325.79|8336.53|8336.53|8325.79|8325.79|0
1629470400000|2021-08-20 14:40:00|8326.01|8326.01|8326.25|8326.25|8331.67|8331.67|8324.54|8324.54|0
1629470700000|2021-08-20 14:45:00|8329.67|8329.67|8334.31|8334.31|8334.31|8334.31|8329.67|8329.67|0
1629471000000|2021-08-20 14:50:00|8334.02|8334.02|8329.59|8329.59|8334.02|8334.02|8328.53|8328.53|0
1629471300000|2021-08-20 14:55:00|8331.3|8331.3|8340.9|8340.9|8343.24|8343.24|8330.86|8330.86|0
1629471600000|2021-08-20 15:00:00|8340.61|8340.61|8336.42|8336.42|8341.02|8341.02|8336.42|8336.42|0
1629471900000|2021-08-20 15:05:00|8338.13|8338.13|8342.03|8342.03|8343.33|8343.33|8337.92|8337.92|0
1629472200000|2021-08-20 15:10:00|8343.74|8343.74|8346.14|8346.14|8348.26|8348.26|8343.74|8343.74|0
1629472500000|2021-08-20 15:15:00|8346.55|8346.55|8343.59|8343.59|8350.68|8350.68|8343.59|8343.59|0
1629472800000|2021-08-20 15:20:00|8343.8|8343.8|8342.12|8342.12|8345.21|8345.21|8341.76|8341.76|0
1629473100000|2021-08-20 15:25:00|8343.83|8343.83|8337.9|8337.9|8344.78|8344.78|8336.93|8336.93|0
1629702900000|2021-08-23 07:15:00|8395.26|8395.26|8391.4|8391.4|8400.42|8400.42|8389.69|8389.69|0
1629703200000|2021-08-23 07:20:00|8390.72|8390.72|8393.78|8393.78|8403.63|8403.63|8390.72|8390.72|0
1629703500000|2021-08-23 07:25:00|8394.07|8394.07|8393.5|8393.5|8394.07|8394.07|8378.39|8378.39|0
1629703800000|2021-08-23 07:30:00|8393.21|8393.21|8366.92|8366.92|8393.21|8393.21|8366.92|8366.92|0
1629704100000|2021-08-23 07:35:00|8362.92|8362.92|8369.57|8369.57|8369.99|8369.99|8362.92|8362.92|0
1629704400000|2021-08-23 07:40:00|8367.86|8367.86|8366.44|8366.44|8367.86|8367.86|8359.31|8359.31|0
1629704700000|2021-08-23 07:45:00|8365.86|8365.86|8366.87|8366.87|8367.45|8367.45|8363.45|8363.45|0
1629705000000|2021-08-23 07:50:00|8366.65|8366.65|8360.57|8360.57|8366.65|8366.65|8360.57|8360.57|0
1629705300000|2021-08-23 07:55:00|8355.44|8355.44|8367|8367|8367|8367|8354.86|8354.86|0
1629705600000|2021-08-23 08:00:00|8363.58|8363.58|8363|8363|8363.58|8363.58|8363|8363|0
1629705900000|2021-08-23 08:05:00|8361.98|8361.98|8357.65|8357.65|8363|8363|8355.14|8355.14|0
1629706200000|2021-08-23 08:10:00|8358.53|8358.53|8360.1|8360.1|8362.42|8362.42|8358.53|8358.53|0
1629706500000|2021-08-23 08:15:00|8354.97|8354.97|8354.56|8354.56|8354.97|8354.97|8354.56|8354.56|0
1629706800000|2021-08-23 08:20:00|8354.73|8354.73|8368.87|8368.87|8368.87|8368.87|8354.73|8354.73|0
1629707100000|2021-08-23 08:25:00|8367.16|8367.16|8363.18|8363.18|8367.16|8367.16|8363.18|8363.18|0
1629707400000|2021-08-23 08:30:00|8363.69|8363.69|8364.9|8364.9|8364.9|8364.9|8363.18|8363.18|0
1629707700000|2021-08-23 08:35:00|8364.73|8364.73|8363.08|8363.08|8364.73|8364.73|8362.07|8362.07|0
1629708000000|2021-08-23 08:40:00|8363.59|8363.59|8358.73|8358.73|8363.59|8363.59|8350.19|8350.19|0
1629708300000|2021-08-23 08:45:00|8362.15|8362.15|8363.44|8363.44|8363.86|8363.86|8362.15|8362.15|0
1629708600000|2021-08-23 08:50:00|8365.15|8365.15|8364.44|8364.44|8370.28|8370.28|8363.86|8363.86|0
1629708900000|2021-08-23 08:55:00|8363.58|8363.58|8358.16|8358.16|8364.07|8364.07|8357.13|8357.13|0
1629709200000|2021-08-23 09:00:00|8358.67|8358.67|8355.47|8355.47|8360.31|8360.31|8353.45|8353.45|0
1629709500000|2021-08-23 09:05:00|8355.69|8355.69|8356.34|8356.34|8362.4|8362.4|8355.69|8355.69|0
1629709800000|2021-08-23 09:10:00|8359.76|8359.76|8356.73|8356.73|8359.76|8359.76|8356.34|8356.34|0
1629710100000|2021-08-23 09:15:00|8358.44|8358.44|8358.83|8358.83|8359.05|8359.05|8358.44|8358.44|0
1629710400000|2021-08-23 09:20:00|8357.12|8357.12|8359.05|8359.05|8360.76|8360.76|8357.12|8357.12|0
1629710700000|2021-08-23 09:25:00|8362.47|8362.47|8355.25|8355.25|8362.47|8362.47|8355.25|8355.25|0
1629711000000|2021-08-23 09:30:00|8355.04|8355.04|8349.11|8349.11|8355.25|8355.25|8349.11|8349.11|0
1629711300000|2021-08-23 09:35:00|8348.83|8348.83|8350.09|8350.09|8350.53|8350.53|8348.83|8348.83|0
1629711600000|2021-08-23 09:40:00|8353.51|8353.51|8352.09|8352.09|8353.51|8353.51|8351.52|8351.52|0
1629711900000|2021-08-23 09:45:00|8352.38|8352.38|8350.24|8350.24|8352.38|8352.38|8350.03|8350.03|0
1629712200000|2021-08-23 09:50:00|8350.41|8350.41|8351.24|8351.24|8353.83|8353.83|8350.41|8350.41|0
1629712500000|2021-08-23 09:55:00|8352.32|8352.32|8347.6|8347.6|8352.75|8352.75|8347.6|8347.6|0
1629712800000|2021-08-23 10:00:00|8347.31|8347.31|8351.04|8351.04|8353.63|8353.63|8345.32|8345.32|0
1629713100000|2021-08-23 10:05:00|8351.33|8351.33|8350.9|8350.9|8353.49|8353.49|8350.75|8350.75|0
1629713400000|2021-08-23 10:10:00|8350.61|8350.61|8349.75|8349.75|8355.05|8355.05|8348.04|8348.04|0
1629713700000|2021-08-23 10:15:00|8351.46|8351.46|8350.18|8350.18|8351.89|8351.89|8350.18|8350.18|0
1629714000000|2021-08-23 10:20:00|8350.35|8350.35|8353.44|8353.44|8353.44|8353.44|8349.7|8349.7|0
1629714300000|2021-08-23 10:25:00|8354.09|8354.09|8356.34|8356.34|8357.51|8357.51|8354.09|8354.09|0
1629714600000|2021-08-23 10:30:00|8356.56|8356.56|8357.33|8357.33|8357.33|8357.33|8354.85|8354.85|0
1629714900000|2021-08-23 10:35:00|8355.62|8355.62|8357.5|8357.5|8357.5|8357.5|8352.37|8352.37|0
1629715200000|2021-08-23 10:40:00|8355.79|8355.79|8355.51|8355.51|8357.94|8357.94|8354.93|8354.93|0
1629715500000|2021-08-23 10:45:00|8353.8|8353.8|8352.7|8352.7|8353.8|8353.8|8350.48|8350.48|0
1629715800000|2021-08-23 10:50:00|8354.41|8354.41|8353.06|8353.06|8354.77|8354.77|8353.06|8353.06|0
1629716100000|2021-08-23 10:55:00|8354.77|8354.77|8354.77|8354.77|8354.77|8354.77|8354.77|8354.77|0
1629716400000|2021-08-23 11:00:00|8354.98|8354.98|8355.99|8355.99|8355.99|8355.99|8353.27|8353.27|0
1629716700000|2021-08-23 11:05:00|8352.57|8352.57|8352.79|8352.79|8354.79|8354.79|8352.57|8352.57|0
1629717000000|2021-08-23 11:10:00|8352.36|8352.36|8350.61|8350.61|8352.53|8352.53|8350.61|8350.61|0
1629717300000|2021-08-23 11:15:00|8350.18|8350.18|8345.28|8345.28|8350.18|8350.18|8342.89|8342.89|0
1629717600000|2021-08-23 11:20:00|8344.87|8344.87|8340.87|8340.87|8344.87|8344.87|8339.16|8339.16|0
1629717900000|2021-08-23 11:25:00|8341.08|8341.08|8341.08|8341.08|8341.3|8341.3|8341.08|8341.08|0
1629718200000|2021-08-23 11:30:00|8339.37|8339.37|8338.29|8338.29|8339.37|8339.37|8336.8|8336.8|0
1629718500000|2021-08-23 11:35:00|8338.72|8338.72|8343.02|8343.02|8346.44|8346.44|8338.55|8338.55|0
1629718800000|2021-08-23 11:40:00|8343.31|8343.31|8342.95|8342.95|8343.81|8343.81|8342.95|8342.95|0
1629719100000|2021-08-23 11:45:00|8343.24|8343.24|8340.9|8340.9|8343.53|8343.53|8340.9|8340.9|0
1629719400000|2021-08-23 11:50:00|8340.61|8340.61|8340.61|8340.61|8340.61|8340.61|8340.61|8340.61|0
1629719700000|2021-08-23 11:55:00|8340.32|8340.32|8336.18|8336.18|8340.32|8340.32|8336.18|8336.18|0
1629720000000|2021-08-23 12:00:00|8335.75|8335.75|8331.9|8331.9|8335.75|8335.75|8330.19|8330.19|0
1629720300000|2021-08-23 12:05:00|8331.61|8331.61|8333.39|8333.39|8333.39|8333.39|8331.03|8331.03|0
1629720600000|2021-08-23 12:10:00|8331.68|8331.68|8334.99|8334.99|8337.63|8337.63|8330.07|8330.07|0
1629720900000|2021-08-23 12:15:00|8333.28|8333.28|8338.48|8338.48|8338.48|8338.48|8332.85|8332.85|0
1629721200000|2021-08-23 12:20:00|8338.27|8338.27|8338.79|8338.79|8338.79|8338.79|8336.91|8336.91|0
1629721500000|2021-08-23 12:25:00|8339.23|8339.23|8342.14|8342.14|8342.65|8342.65|8339.06|8339.06|0
1629721800000|2021-08-23 12:30:00|8341.85|8341.85|8337.22|8337.22|8341.85|8341.85|8336.72|8336.72|0
1629722100000|2021-08-23 12:35:00|8336.93|8336.93|8331.63|8331.63|8338.86|8338.86|8331.63|8331.63|0
1629722400000|2021-08-23 12:40:00|8331.92|8331.92|8330.11|8330.11|8333.63|8333.63|8330.11|8330.11|0
1629722700000|2021-08-23 12:45:00|8330.32|8330.32|8334.42|8334.42|8334.71|8334.71|8325.19|8325.19|0
1629723000000|2021-08-23 12:50:00|8334.13|8334.13|8334.34|8334.34|8337.76|8337.76|8334.13|8334.13|0
1629723300000|2021-08-23 12:55:00|8332.63|8332.63|8335.86|8335.86|8335.86|8335.86|8332.63|8332.63|0
1629723600000|2021-08-23 13:00:00|8336.15|8336.15|8338.7|8338.7|8341.54|8341.54|8336.15|8336.15|0
1629723900000|2021-08-23 13:05:00|8339.12|8339.12|8342.79|8342.79|8342.79|8342.79|8339.12|8339.12|0
1629724200000|2021-08-23 13:10:00|8344.5|8344.5|8341.62|8341.62|8344.5|8344.5|8341.18|8341.18|0
1629724500000|2021-08-23 13:15:00|8343.33|8343.33|8341.29|8341.29|8343.33|8343.33|8341.07|8341.07|0
1629724800000|2021-08-23 13:20:00|8340.85|8340.85|8338.7|8338.7|8340.85|8340.85|8335.82|8335.82|0
1629725100000|2021-08-23 13:25:00|8336.99|8336.99|8337.74|8337.74|8338.24|8338.24|8335.8|8335.8|0
1629725400000|2021-08-23 13:30:00|8341.16|8341.16|8353.56|8353.56|8356.38|8356.38|8341.16|8341.16|0
1629725700000|2021-08-23 13:35:00|8348.43|8348.43|8345.89|8345.89|8350.14|8350.14|8343.74|8343.74|0
1629726000000|2021-08-23 13:40:00|8347.6|8347.6|8347.78|8347.78|8352.33|8352.33|8342.03|8342.03|0
1629726300000|2021-08-23 13:45:00|8344.36|8344.36|8338.41|8338.41|8344.36|8344.36|8338.2|8338.2|0
1629726600000|2021-08-23 13:50:00|8338.63|8338.63|8344.94|8344.94|8348.36|8348.36|8338.63|8338.63|0
1629726900000|2021-08-23 13:55:00|8345.15|8345.15|8345.98|8345.98|8348.33|8348.33|8341.73|8341.73|0
1629727200000|2021-08-23 14:00:00|8345.76|8345.76|8351.92|8351.92|8356.93|8356.93|8345.76|8345.76|0
1629727500000|2021-08-23 14:05:00|8351.51|8351.51|8345.75|8345.75|8352.32|8352.32|8345.75|8345.75|0
1629727800000|2021-08-23 14:10:00|8345.97|8345.97|8356.29|8356.29|8356.79|8356.79|8345.97|8345.97|0
1629728100000|2021-08-23 14:15:00|8357.1|8357.1|8361.48|8361.48|8364.75|8364.75|8357.1|8357.1|0
1629728400000|2021-08-23 14:20:00|8358.06|8358.06|8358.04|8358.04|8359.13|8359.13|8354.04|8354.04|0
1629728700000|2021-08-23 14:25:00|8358.45|8358.45|8355.06|8355.06|8359.06|8359.06|8352.12|8352.12|0
1629729000000|2021-08-23 14:30:00|8354.9|8354.9|8357.09|8357.09|8358.1|8358.1|8354.39|8354.39|0
1629729300000|2021-08-23 14:35:00|8358.8|8358.8|8362.82|8362.82|8364.53|8364.53|8358.8|8358.8|0
1629729600000|2021-08-23 14:40:00|8362.53|8362.53|8356.74|8356.74|8362.92|8362.92|8356.74|8356.74|0
1629729900000|2021-08-23 14:45:00|8357.03|8357.03|8357.63|8357.63|8357.84|8357.84|8354.42|8354.42|0
1629730200000|2021-08-23 14:50:00|8355.92|8355.92|8355.85|8355.85|8356.08|8356.08|8355.51|8355.51|0
1629730500000|2021-08-23 14:55:00|8355.64|8355.64|8349.21|8349.21|8355.64|8355.64|8349.21|8349.21|0
1629730800000|2021-08-23 15:00:00|8348.92|8348.92|8351.7|8351.7|8351.7|8351.7|8346.77|8346.77|0
1629731100000|2021-08-23 15:05:00|8349.99|8349.99|8350.1|8350.1|8351.34|8351.34|8349.34|8349.34|0
1629731400000|2021-08-23 15:10:00|8349.7|8349.7|8352.01|8352.01|8355.69|8355.69|8347.75|8347.75|0
1629731700000|2021-08-23 15:15:00|8351.6|8351.6|8352.73|8352.73|8356.77|8356.77|8349.07|8349.07|0
1629732000000|2021-08-23 15:20:00|8352.44|8352.44|8348.25|8348.25|8352.85|8352.85|8348.08|8348.08|0
1629732300000|2021-08-23 15:25:00|8348.04|8348.04|8339.08|8339.08|8355.35|8355.35|8338.63|8338.63|0
1629789300000|2021-08-24 07:15:00|8360.21|8360.21|8353.9|8353.9|8361.07|8361.07|8350.53|8350.53|0
1629789600000|2021-08-24 07:20:00|8354.4|8354.4|8355.06|8355.06|8358.47|8358.47|8354.4|8354.4|0
1629789900000|2021-08-24 07:25:00|8354.55|8354.55|8352.1|8352.1|8354.55|8354.55|8352.1|8352.1|0
1629790200000|2021-08-24 07:30:00|8352.39|8352.39|8355.03|8355.03|8355.54|8355.54|8350.19|8350.19|0
1629790500000|2021-08-24 07:35:00|8354.46|8354.46|8347.91|8347.91|8355.25|8355.25|8346.2|8346.2|0
1629790800000|2021-08-24 07:40:00|8348.48|8348.48|8340.51|8340.51|8348.48|8348.48|8339.94|8339.94|0
1629791100000|2021-08-24 07:45:00|8338.8|8338.8|8336.29|8336.29|8340.09|8340.09|8331.54|8331.54|0
1629791400000|2021-08-24 07:50:00|8336.58|8336.58|8332.43|8332.43|8337.56|8337.56|8330.72|8330.72|0
1629791700000|2021-08-24 07:55:00|8333.3|8333.3|8332.1|8332.1|8335.52|8335.52|8332.1|8332.1|0
1629792000000|2021-08-24 08:00:00|8330.39|8330.39|8334.97|8334.97|8338.39|8338.39|8328.68|8328.68|0
1629792300000|2021-08-24 08:05:00|8336.68|8336.68|8342.89|8342.89|8344.6|8344.6|8336.68|8336.68|0
1629792600000|2021-08-24 08:10:00|8343.33|8343.33|8345.9|8345.9|8348.81|8348.81|8343.33|8343.33|0
1629792900000|2021-08-24 08:15:00|8346.4|8346.4|8353.19|8353.19|8353.19|8353.19|8346.07|8346.07|0
1629793200000|2021-08-24 08:20:00|8353.63|8353.63|8351.38|8351.38|8356.51|8356.51|8351.38|8351.38|0
1629793500000|2021-08-24 08:25:00|8350.94|8350.94|8351.38|8351.38|8351.38|8351.38|8350.44|8350.44|0
1629793800000|2021-08-24 08:30:00|8351.96|8351.96|8345.83|8345.83|8352.47|8352.47|8345.83|8345.83|0
1629794100000|2021-08-24 08:35:00|8347.54|8347.54|8346.25|8346.25|8349.67|8349.67|8340.83|8340.83|0
1629794400000|2021-08-24 08:40:00|8346.69|8346.69|8343.57|8343.57|8346.69|8346.69|8339.85|8339.85|0
1629794700000|2021-08-24 08:45:00|8346.99|8346.99|8348.5|8348.5|8348.93|8348.93|8345.28|8345.28|0
1629795000000|2021-08-24 08:50:00|8348.28|8348.28|8344.74|8344.74|8348.28|8348.28|8341.32|8341.32|0
1629795300000|2021-08-24 08:55:00|8344.95|8344.95|8350.4|8350.4|8352.92|8352.92|8342.66|8342.66|0
1629795600000|2021-08-24 09:00:00|8350.9|8350.9|8356.17|8356.17|8356.17|8356.17|8350.9|8350.9|0
1629795900000|2021-08-24 09:05:00|8356.46|8356.46|8354.05|8354.05|8359.28|8359.28|8353.86|8353.86|0
1629796200000|2021-08-24 09:10:00|8355.76|8355.76|8358.64|8358.64|8359.9|8359.9|8355.76|8355.76|0
1629796500000|2021-08-24 09:15:00|8355.22|8355.22|8351.19|8351.19|8355.22|8355.22|8350.38|8350.38|0
1629796800000|2021-08-24 09:20:00|8350.78|8350.78|8361.21|8361.21|8361.38|8361.38|8350.78|8350.78|0
1629797100000|2021-08-24 09:25:00|8361.65|8361.65|8355.36|8355.36|8361.65|8361.65|8355.36|8355.36|0
1629797400000|2021-08-24 09:30:00|8357.07|8357.07|8349.9|8349.9|8357.07|8357.07|8348.52|8348.52|0
1629797700000|2021-08-24 09:35:00|8348.19|8348.19|8348.53|8348.53|8348.53|8348.53|8344.6|8344.6|0
1629798000000|2021-08-24 09:40:00|8343.4|8343.4|8346.08|8346.08|8346.82|8346.82|8343.4|8343.4|0
1629798300000|2021-08-24 09:45:00|8347.09|8347.09|8354.12|8354.12|8354.12|8354.12|8347.09|8347.09|0
1629798600000|2021-08-24 09:50:00|8350.7|8350.7|8350.61|8350.61|8354.44|8354.44|8350.61|8350.61|0
1629798900000|2021-08-24 09:55:00|8350.83|8350.83|8342.49|8342.49|8351.04|8351.04|8342.49|8342.49|0
1629799200000|2021-08-24 10:00:00|8340.78|8340.78|8341.82|8341.82|8343.82|8343.82|8339.07|8339.07|0
1629799500000|2021-08-24 10:05:00|8340.11|8340.11|8343.63|8343.63|8343.92|8343.92|8340.11|8340.11|0
1629799800000|2021-08-24 10:10:00|8341.92|8341.92|8343.27|8343.27|8344.52|8344.52|8341.92|8341.92|0
1629800100000|2021-08-24 10:15:00|8342.98|8342.98|8344.08|8344.08|8344.11|8344.11|8339.75|8339.75|0
1629800400000|2021-08-24 10:20:00|8345.79|8345.79|8343.17|8343.17|8345.79|8345.79|8343.17|8343.17|0
1629800700000|2021-08-24 10:25:00|8344.88|8344.88|8350.53|8350.53|8350.53|8350.53|8344.88|8344.88|0
1629801000000|2021-08-24 10:30:00|8355.66|8355.66|8352.53|8352.53|8355.95|8355.95|8352.53|8352.53|0
1629801300000|2021-08-24 10:35:00|8354.24|8354.24|8348.01|8348.01|8354.24|8354.24|8345.4|8345.4|0
1629801600000|2021-08-24 10:40:00|8347.6|8347.6|8346.47|8346.47|8347.6|8347.6|8346.3|8346.3|0
1629801900000|2021-08-24 10:45:00|8343.05|8343.05|8340.55|8340.55|8343.05|8343.05|8338.84|8338.84|0
1629802200000|2021-08-24 10:50:00|8340.05|8340.05|8336.75|8336.75|8340.45|8340.45|8334.82|8334.82|0
1629802500000|2021-08-24 10:55:00|8338.46|8338.46|8338.75|8338.75|8338.75|8338.75|8335.33|8335.33|0
1629802800000|2021-08-24 11:00:00|8342.17|8342.17|8339.3|8339.3|8342.17|8342.17|8338.75|8338.75|0
1629803100000|2021-08-24 11:05:00|8341.01|8341.01|8339.62|8339.62|8341.01|8341.01|8337.59|8337.59|0
1629803400000|2021-08-24 11:10:00|8339.84|8339.84|8338.74|8338.74|8339.84|8339.84|8338.74|8338.74|0
1629803700000|2021-08-24 11:15:00|8337.03|8337.03|8340.62|8340.62|8340.62|8340.62|8337.03|8337.03|0
1629804000000|2021-08-24 11:20:00|8340.37|8340.37|8340.84|8340.84|8342.55|8342.55|8340.37|8340.37|0
1629804300000|2021-08-24 11:25:00|8340.33|8340.33|8339.03|8339.03|8340.33|8340.33|8336.68|8336.68|0
1629804600000|2021-08-24 11:30:00|8337.32|8337.32|8335.81|8335.81|8338.39|8338.39|8334.97|8334.97|0
1629804900000|2021-08-24 11:35:00|8335.4|8335.4|8334.46|8334.46|8338.75|8338.75|8334.46|8334.46|0
1629805200000|2021-08-24 11:40:00|8334.87|8334.87|8336.39|8336.39|8336.39|8336.39|8333.57|8333.57|0
1629805500000|2021-08-24 11:45:00|8335.95|8335.95|8333.95|8333.95|8335.95|8335.95|8333.95|8333.95|0
1629805800000|2021-08-24 11:50:00|8333.66|8333.66|8334.17|8334.17|8334.17|8334.17|8332.58|8332.58|0
1629806100000|2021-08-24 11:55:00|8334.34|8334.34|8332.45|8332.45|8334.8|8334.8|8331.82|8331.82|0
1629806400000|2021-08-24 12:00:00|8332.66|8332.66|8327.21|8327.21|8335.79|8335.79|8327.21|8327.21|0
1629806700000|2021-08-24 12:05:00|8326.78|8326.78|8328.29|8328.29|8328.29|8328.29|8325.9|8325.9|0
1629807000000|2021-08-24 12:10:00|8328.08|8328.08|8333.46|8333.46|8333.9|8333.9|8328.08|8328.08|0
1629807300000|2021-08-24 12:15:00|8332.96|8332.96|8331.25|8331.25|8332.96|8332.96|8329.54|8329.54|0
1629807600000|2021-08-24 12:20:00|8331.54|8331.54|8328.29|8328.29|8331.54|8331.54|8325.16|8325.16|0
1629807900000|2021-08-24 12:25:00|8326.58|8326.58|8330.94|8330.94|8330.94|8330.94|8325.74|8325.74|0
1629808200000|2021-08-24 12:30:00|8330.65|8330.65|8334.68|8334.68|8334.68|8334.68|8329.55|8329.55|0
1629808500000|2021-08-24 12:35:00|8332.97|8332.97|8332.67|8332.67|8336.66|8336.66|8331.26|8331.26|0
1629808800000|2021-08-24 12:40:00|8332.02|8332.02|8329.88|8329.88|8333.3|8333.3|8329.88|8329.88|0
1629809100000|2021-08-24 12:45:00|8331.59|8331.59|8337.52|8337.52|8339.73|8339.73|8331.59|8331.59|0
1629809400000|2021-08-24 12:50:00|8337.23|8337.23|8336.76|8336.76|8338.11|8338.11|8334.18|8334.18|0
1629809700000|2021-08-24 12:55:00|8338.47|8338.47|8339.61|8339.61|8339.61|8339.61|8338.25|8338.25|0
1629810000000|2021-08-24 13:00:00|8340.02|8340.02|8340.51|8340.51|8341.04|8341.04|8338.82|8338.82|0
1629810300000|2021-08-24 13:05:00|8342.22|8342.22|8340.68|8340.68|8343.93|8343.93|8340.68|8340.68|0
1629810600000|2021-08-24 13:10:00|8340.97|8340.97|8342.06|8342.06|8342.06|8342.06|8340.35|8340.35|0
1629810900000|2021-08-24 13:15:00|8342.35|8342.35|8338.28|8338.28|8342.42|8342.42|8338.28|8338.28|0
1629811200000|2021-08-24 13:20:00|8339.99|8339.99|8343.54|8343.54|8345.68|8345.68|8339.99|8339.99|0
1629811500000|2021-08-24 13:25:00|8344.05|8344.05|8344.33|8344.33|8346.26|8346.26|8340.92|8340.92|0
1629811800000|2021-08-24 13:30:00|8346.04|8346.04|8348.94|8348.94|8349.5|8349.5|8343.93|8343.93|0
1629812100000|2021-08-24 13:35:00|8347.23|8347.23|8351.25|8351.25|8355.88|8355.88|8345.79|8345.79|0
1629812400000|2021-08-24 13:40:00|8351.54|8351.54|8353.47|8353.47|8354.71|8354.71|8349.17|8349.17|0
1629812700000|2021-08-24 13:45:00|8351.76|8351.76|8357.17|8357.17|8357.17|8357.17|8347.04|8347.04|0
1629813000000|2021-08-24 13:50:00|8358.88|8358.88|8367.64|8367.64|8373.92|8373.92|8358.88|8358.88|0
1629813300000|2021-08-24 13:55:00|8368.29|8368.29|8367.48|8367.48|8372.18|8372.18|8363.93|8363.93|0
1629813600000|2021-08-24 14:00:00|8367.92|8367.92|8360.86|8360.86|8367.92|8367.92|8360.86|8360.86|0
1629813900000|2021-08-24 14:05:00|8360.69|8360.69|8353.46|8353.46|8360.69|8360.69|8353.46|8353.46|0
1629814200000|2021-08-24 14:10:00|8353.87|8353.87|8351.36|8351.36|8354.67|8354.67|8347.94|8347.94|0
1629814500000|2021-08-24 14:15:00|8351.53|8351.53|8355.72|8355.72|8355.72|8355.72|8348.67|8348.67|0
1629814800000|2021-08-24 14:20:00|8355.31|8355.31|8347.35|8347.35|8355.61|8355.61|8347.35|8347.35|0
1629815100000|2021-08-24 14:25:00|8347.64|8347.64|8351.35|8351.35|8354.69|8354.69|8347.64|8347.64|0
1629815400000|2021-08-24 14:30:00|8353.06|8353.06|8350.08|8350.08|8353.9|8353.9|8350.08|8350.08|0
1629815700000|2021-08-24 14:35:00|8350.59|8350.59|8350.75|8350.75|8352.46|8352.46|8348.83|8348.83|0
1629816000000|2021-08-24 14:40:00|8350.24|8350.24|8344.79|8344.79|8351.63|8351.63|8344.79|8344.79|0
1629816300000|2021-08-24 14:45:00|8346.5|8346.5|8350.3|8350.3|8350.74|8350.74|8344.79|8344.79|0
1629816600000|2021-08-24 14:50:00|8349.89|8349.89|8354.34|8354.34|8354.34|8354.34|8349.89|8349.89|0
1629816900000|2021-08-24 14:55:00|8353.53|8353.53|8355.74|8355.74|8357.96|8357.96|8353.53|8353.53|0
1629817200000|2021-08-24 15:00:00|8357.45|8357.45|8361.86|8361.86|8364.29|8364.29|8357.45|8357.45|0
1629817500000|2021-08-24 15:05:00|8362.07|8362.07|8359.89|8359.89|8363.31|8363.31|8359.89|8359.89|0
1629817800000|2021-08-24 15:10:00|8360.4|8360.4|8359.97|8359.97|8362.81|8362.81|8359.39|8359.39|0
1629818100000|2021-08-24 15:15:00|8359.56|8359.56|8360.9|8360.9|8365.05|8365.05|8359.56|8359.56|0
1629818400000|2021-08-24 15:20:00|8360.69|8360.69|8354.74|8354.74|8361.98|8361.98|8354.3|8354.3|0
1629818700000|2021-08-24 15:25:00|8353.03|8353.03|8348.95|8348.95|8355.86|8355.86|8348.95|8348.95|0
1629875700000|2021-08-25 07:15:00|8349.97|8349.97|8344.06|8344.06|8349.97|8349.97|8343.41|8343.41|0
1629876000000|2021-08-25 07:20:00|8344.71|8344.71|8337.3|8337.3|8348.79|8348.79|8337.3|8337.3|0
1629876300000|2021-08-25 07:25:00|8340.71|8340.71|8343.8|8343.8|8345.96|8345.96|8336.79|8336.79|0
1629876600000|2021-08-25 07:30:00|8343.58|8343.58|8352.72|8352.72|8354.42|8354.42|8340.16|8340.16|0
1629876900000|2021-08-25 07:35:00|8351.01|8351.01|8349.88|8349.88|8352.14|8352.14|8349.88|8349.88|0
1629877200000|2021-08-25 07:40:00|8350.09|8350.09|8349.51|8349.51|8351.01|8351.01|8349.3|8349.3|0
1629877500000|2021-08-25 07:45:00|8347.8|8347.8|8347.61|8347.61|8347.8|8347.8|8342.67|8342.67|0
1629877800000|2021-08-25 07:50:00|8347.32|8347.32|8353.82|8353.82|8353.82|8353.82|8347.32|8347.32|0
1629878100000|2021-08-25 07:55:00|8354.33|8354.33|8355.06|8355.06|8355.06|8355.06|8352.62|8352.62|0
1629878400000|2021-08-25 08:00:00|8354.19|8354.19|8341.81|8341.81|8354.19|8354.19|8339.89|8339.89|0
1629878700000|2021-08-25 08:05:00|8341.6|8341.6|8349.74|8349.74|8349.74|8349.74|8341.19|8341.19|0
1629879000000|2021-08-25 08:10:00|8350.75|8350.75|8348.72|8348.72|8355|8355|8348.72|8348.72|0
1629879300000|2021-08-25 08:15:00|8348.28|8348.28|8347.22|8347.22|8348.49|8348.49|8346.78|8346.78|0
1629879600000|2021-08-25 08:20:00|8347.87|8347.87|8348.56|8348.56|8348.56|8348.56|8343.1|8343.1|0
1629879900000|2021-08-25 08:25:00|8348.27|8348.27|8348.34|8348.34|8349.98|8349.98|8345.17|8345.17|0
1629880200000|2021-08-25 08:30:00|8349.15|8349.15|8354.1|8354.1|8354.1|8354.1|8349.15|8349.15|0
1629880500000|2021-08-25 08:35:00|8352.39|8352.39|8348.41|8348.41|8353.23|8353.23|8344.99|8344.99|0
1629880800000|2021-08-25 08:40:00|8348.58|8348.58|8356.17|8356.17|8356.17|8356.17|8348.58|8348.58|0
1629881100000|2021-08-25 08:45:00|8354.46|8354.46|8354.87|8354.87|8356.58|8356.58|8352.15|8352.15|0
1629881400000|2021-08-25 08:50:00|8355.3|8355.3|8354.63|8354.63|8355.3|8355.3|8350.99|8350.99|0
1629881700000|2021-08-25 08:55:00|8354.19|8354.19|8354.25|8354.25|8355|8355|8353.55|8353.55|0
1629882000000|2021-08-25 09:00:00|8352.54|8352.54|8353.92|8353.92|8354.04|8354.04|8352.21|8352.21|0
1629882600000|2021-08-25 09:10:00|8350.5|8350.5|8348.36|8348.36|8350.5|8350.5|8346.36|8346.36|0
1629882900000|2021-08-25 09:15:00|8347.85|8347.85|8348.76|8348.76|8349.56|8349.56|8347.85|8347.85|0
1629883200000|2021-08-25 09:20:00|8348.98|8348.98|8352.18|8352.18|8354.11|8354.11|8348.98|8348.98|0
1629883500000|2021-08-25 09:25:00|8350.47|8350.47|8350.7|8350.7|8352.99|8352.99|8350.47|8350.47|0
1629883800000|2021-08-25 09:30:00|8352.41|8352.41|8351.54|8351.54|8352.41|8352.41|8351.25|8351.25|0
1629884100000|2021-08-25 09:35:00|8349.83|8349.83|8350.55|8350.55|8350.55|8350.55|8348.84|8348.84|0
1629884400000|2021-08-25 09:40:00|8350.38|8350.38|8346.86|8346.86|8350.38|8350.38|8346.86|8346.86|0
1629884700000|2021-08-25 09:45:00|8346.69|8346.69|8346.23|8346.23|8346.74|8346.74|8345.65|8345.65|0
1629885000000|2021-08-25 09:50:00|8346.64|8346.64|8349.47|8349.47|8349.76|8349.76|8344.76|8344.76|0
1629885300000|2021-08-25 09:55:00|8348.89|8348.89|8347.91|8347.91|8348.89|8348.89|8347.18|8347.18|0
1629885600000|2021-08-25 10:00:00|8348.49|8348.49|8349.79|8349.79|8349.79|8349.79|8348.49|8348.49|0
1629885900000|2021-08-25 10:05:00|8351.5|8351.5|8352.2|8352.2|8352.2|8352.2|8350.49|8350.49|0
1629886200000|2021-08-25 10:10:00|8351.98|8351.98|8353.33|8353.33|8353.33|8353.33|8351.62|8351.62|0
1629886500000|2021-08-25 10:15:00|8352.75|8352.75|8351.17|8351.17|8353.55|8353.55|8350.13|8350.13|0
1629886800000|2021-08-25 10:20:00|8351.61|8351.61|8351.18|8351.18|8353.69|8353.69|8351.18|8351.18|0
1629887100000|2021-08-25 10:25:00|8352.89|8352.89|8351.35|8351.35|8354.08|8354.08|8351.35|8351.35|0
1629887400000|2021-08-25 10:30:00|8349.64|8349.64|8351.31|8351.31|8351.31|8351.31|8348.49|8348.49|0
1629887700000|2021-08-25 10:35:00|8353.02|8353.02|8352.73|8352.73|8354.44|8354.44|8352.73|8352.73|0
1629888000000|2021-08-25 10:40:00|8357.86|8357.86|8356.08|8356.08|8358.64|8358.64|8356.08|8356.08|0
1629888300000|2021-08-25 10:45:00|8356.25|8356.25|8356.97|8356.97|8356.97|8356.97|8356.25|8356.25|0
1629888600000|2021-08-25 10:50:00|8356.47|8356.47|8356.96|8356.96|8357.4|8357.4|8355.18|8355.18|0
1629888900000|2021-08-25 10:55:00|8357.13|8357.13|8357.42|8357.42|8358.84|8358.84|8355.42|8355.42|0
1629889200000|2021-08-25 11:00:00|8357.93|8357.93|8356.04|8356.04|8359.63|8359.63|8356|8356|0
1629889500000|2021-08-25 11:05:00|8355.75|8355.75|8355.51|8355.51|8357.62|8357.62|8355.51|8355.51|0
1629889800000|2021-08-25 11:10:00|8355.91|8355.91|8356.74|8356.74|8359.33|8359.33|8355.03|8355.03|0
1629890100000|2021-08-25 11:15:00|8356.31|8356.31|8354.6|8354.6|8358.02|8358.02|8354.6|8354.6|0
1629890400000|2021-08-25 11:20:00|8353.59|8353.59|8347.42|8347.42|8353.59|8353.59|8345.71|8345.71|0
1629890700000|2021-08-25 11:25:00|8347.13|8347.13|8348.41|8348.41|8348.41|8348.41|8344.99|8344.99|0
1629891000000|2021-08-25 11:30:00|8346.7|8346.7|8343.66|8343.66|8346.7|8346.7|8340.92|8340.92|0
1629891300000|2021-08-25 11:35:00|8341.95|8341.95|8341.95|8341.95|8345.37|8345.37|8341.95|8341.95|0
1629891600000|2021-08-25 11:40:00|8342.24|8342.24|8344.6|8344.6|8344.6|8344.6|8342.24|8342.24|0
1629891900000|2021-08-25 11:45:00|8345.1|8345.1|8344.88|8344.88|8346.15|8346.15|8343.56|8343.56|0
1629892200000|2021-08-25 11:50:00|8345.1|8345.1|8347.51|8347.51|8348.53|8348.53|8344.88|8344.88|0
1629892500000|2021-08-25 11:55:00|8348.53|8348.53|8352.74|8352.74|8352.74|8352.74|8348.36|8348.36|0
1629892800000|2021-08-25 12:00:00|8352.52|8352.52|8348.6|8348.6|8352.74|8352.74|8348.6|8348.6|0
1629893100000|2021-08-25 12:05:00|8346.89|8346.89|8344.58|8344.58|8346.89|8346.89|8344.58|8344.58|0
1629893400000|2021-08-25 12:10:00|8346.29|8346.29|8345.86|8345.86|8346.29|8346.29|8344.15|8344.15|0
1629893700000|2021-08-25 12:15:00|8345.64|8345.64|8348.05|8348.05|8348.05|8348.05|8344.2|8344.2|0
1629894000000|2021-08-25 12:20:00|8346.34|8346.34|8348.41|8348.41|8348.41|8348.41|8346.05|8346.05|0
1629894300000|2021-08-25 12:25:00|8348.92|8348.92|8349.51|8349.51|8349.51|8349.51|8346.33|8346.33|0
1629894600000|2021-08-25 12:30:00|8349.08|8349.08|8345.85|8345.85|8349.08|8349.08|8345.85|8345.85|0
1629894900000|2021-08-25 12:35:00|8346.43|8346.43|8346.84|8346.84|8346.84|8346.84|8344.72|8344.72|0
1629895200000|2021-08-25 12:40:00|8346.19|8346.19|8343.56|8343.56|8346.19|8346.19|8342.98|8342.98|0
1629895500000|2021-08-25 12:45:00|8343.35|8343.35|8342.37|8342.37|8343.64|8343.64|8340.22|8340.22|0
1629895800000|2021-08-25 12:50:00|8342.15|8342.15|8345.95|8345.95|8345.95|8345.95|8342.15|8342.15|0
1629896100000|2021-08-25 12:55:00|8345.73|8345.73|8347.44|8347.44|8347.94|8347.94|8345.15|8345.15|0
1629896400000|2021-08-25 13:00:00|8347.73|8347.73|8350.63|8350.63|8351.38|8351.38|8347.63|8347.63|0
1629896700000|2021-08-25 13:05:00|8351.04|8351.04|8350.86|8350.86|8353.57|8353.57|8350.15|8350.15|0
1629897000000|2021-08-25 13:10:00|8349.15|8349.15|8350.44|8350.44|8352.23|8352.23|8349.15|8349.15|0
1629897300000|2021-08-25 13:15:00|8349.79|8349.79|8349.03|8349.03|8350.01|8350.01|8347.31|8347.31|0
1629897600000|2021-08-25 13:20:00|8349.24|8349.24|8347.57|8347.57|8354.37|8354.37|8347.57|8347.57|0
1629897900000|2021-08-25 13:25:00|8347.13|8347.13|8346.73|8346.73|8347.13|8347.13|8345.42|8345.42|0
1629898200000|2021-08-25 13:30:00|8348.44|8348.44|8355.22|8355.22|8355.22|8355.22|8344.03|8344.03|0
1629898500000|2021-08-25 13:35:00|8354.93|8354.93|8355.63|8355.63|8358.48|8358.48|8353.22|8353.22|0
1629898800000|2021-08-25 13:40:00|8355.85|8355.85|8352.21|8352.21|8355.85|8355.85|8351.4|8351.4|0
1629899100000|2021-08-25 13:45:00|8355.63|8355.63|8352.05|8352.05|8356.12|8356.12|8348.19|8348.19|0
1629899400000|2021-08-25 13:50:00|8353.76|8353.76|8356.34|8356.34|8357.76|8357.76|8352.05|8352.05|0
1629899700000|2021-08-25 13:55:00|8356.92|8356.92|8356.99|8356.99|8357.43|8357.43|8353.51|8353.51|0
1629900000000|2021-08-25 14:00:00|8357.28|8357.28|8358.52|8358.52|8362.32|8362.32|8356.47|8356.47|0
1629900300000|2021-08-25 14:05:00|8356.81|8356.81|8368.22|8368.22|8368.22|8368.22|8356.59|8356.59|0
1629900600000|2021-08-25 14:10:00|8366.51|8366.51|8362.5|8362.5|8366.68|8366.68|8362.06|8362.06|0
1629900900000|2021-08-25 14:15:00|8362.07|8362.07|8363.98|8363.98|8363.98|8363.98|8356.11|8356.11|0
1629901200000|2021-08-25 14:20:00|8363.76|8363.76|8364.19|8364.19|8365.9|8365.9|8359.06|8359.06|0
1629901500000|2021-08-25 14:25:00|8367.61|8367.61|8369.27|8369.27|8369.27|8369.27|8366.65|8366.65|0
1629901800000|2021-08-25 14:30:00|8365.85|8365.85|8363.27|8363.27|8366.98|8366.98|8362.43|8362.43|0
1629902100000|2021-08-25 14:35:00|8363.78|8363.78|8368.33|8368.33|8369.31|8369.31|8361.56|8361.56|0
1629902400000|2021-08-25 14:40:00|8370.04|8370.04|8376.68|8376.68|8376.9|8376.9|8366.91|8366.91|0
1629902700000|2021-08-25 14:45:00|8376.85|8376.85|8372.29|8372.29|8377.71|8377.71|8370.58|8370.58|0
1629903000000|2021-08-25 14:50:00|8370.58|8370.58|8368.66|8368.66|8374.58|8374.58|8368.66|8368.66|0
1629903300000|2021-08-25 14:55:00|8366.95|8366.95|8367.77|8367.77|8368.66|8368.66|8360.11|8360.11|0
1629903600000|2021-08-25 15:00:00|8367.98|8367.98|8373.52|8373.52|8376.5|8376.5|8367.98|8367.98|0
1629903900000|2021-08-25 15:05:00|8375.23|8375.23|8375.73|8375.73|8376.94|8376.94|8371.81|8371.81|0
1629904200000|2021-08-25 15:10:00|8376.16|8376.16|8373.54|8373.54|8377.9|8377.9|8372.33|8372.33|0
1629904500000|2021-08-25 15:15:00|8373.94|8373.94|8373.8|8373.8|8377.07|8377.07|8372.23|8372.23|0
1629904800000|2021-08-25 15:20:00|8375.51|8375.51|8378.7|8378.7|8380.69|8380.69|8374.16|8374.16|0
1629905100000|2021-08-25 15:25:00|8378.49|8378.49|8382.03|8382.03|8387.14|8387.14|8378.49|8378.49|0
1629962100000|2021-08-26 07:15:00|8463.41|8463.41|8465.46|8465.46|8478.8|8478.8|8459.99|8459.99|0
1629962400000|2021-08-26 07:20:00|8460.33|8460.33|8438.94|8438.94|8467.17|8467.17|8428.39|8428.39|0
1629962700000|2021-08-26 07:25:00|8440.65|8440.65|8460.49|8460.49|8460.49|8460.49|8440.65|8440.65|0
1629963000000|2021-08-26 07:30:00|8460.92|8460.92|8499.15|8499.15|8508.9|8508.9|8460.92|8460.92|0
1629963300000|2021-08-26 07:35:00|8499.79|8499.79|8484.61|8484.61|8499.79|8499.79|8480.9|8480.9|0
1629963600000|2021-08-26 07:40:00|8484.32|8484.32|8481.64|8481.64|8489.35|8489.35|8478.39|8478.39|0
1629963900000|2021-08-26 07:45:00|8483.35|8483.35|8484.74|8484.74|8484.74|8484.74|8476.52|8476.52|0
1629964200000|2021-08-26 07:50:00|8486.45|8486.45|8487.77|8487.77|8490.75|8490.75|8484.39|8484.39|0
1629964500000|2021-08-26 07:55:00|8487.36|8487.36|8493.34|8493.34|8496.25|8496.25|8487.36|8487.36|0
1629964800000|2021-08-26 08:00:00|8489.92|8489.92|8515.11|8515.11|8515.11|8515.11|8489.04|8489.04|0
1629965100000|2021-08-26 08:05:00|8516.82|8516.82|8511.4|8511.4|8519.95|8519.95|8511.4|8511.4|0
1629965400000|2021-08-26 08:10:00|8511.69|8511.69|8513.72|8513.72|8513.72|8513.72|8500.73|8500.73|0
1629965700000|2021-08-26 08:15:00|8515.43|8515.43|8507.32|8507.32|8515.43|8515.43|8506.44|8506.44|0
1629966000000|2021-08-26 08:20:00|8512.45|8512.45|8521.5|8521.5|8528.13|8528.13|8512.45|8512.45|0
1629966300000|2021-08-26 08:25:00|8522.01|8522.01|8525.09|8525.09|8525.43|8525.43|8515.17|8515.17|0
1629966600000|2021-08-26 08:30:00|8525.52|8525.52|8536.62|8536.62|8541.32|8541.32|8525.52|8525.52|0
1629966900000|2021-08-26 08:35:00|8533.2|8533.2|8530.5|8530.5|8536.62|8536.62|8530.5|8530.5|0
1629967200000|2021-08-26 08:40:00|8530.07|8530.07|8543.24|8543.24|8545.46|8545.46|8528.36|8528.36|0
1629967500000|2021-08-26 08:45:00|8541.53|8541.53|8531.9|8531.9|8541.53|8541.53|8528.26|8528.26|0
1629967800000|2021-08-26 08:50:00|8530.19|8530.19|8537.66|8537.66|8538.07|8538.07|8530.19|8530.19|0
1629968100000|2021-08-26 08:55:00|8535.95|8535.95|8525.34|8525.34|8537.66|8537.66|8524.94|8524.94|0
1629968400000|2021-08-26 09:00:00|8520.22|8520.22|8492.8|8492.8|8520.22|8520.22|8492.8|8492.8|0
1629968700000|2021-08-26 09:05:00|8491.99|8491.99|8496.34|8496.34|8505.68|8505.68|8486.35|8486.35|0
1629969000000|2021-08-26 09:10:00|8496.13|8496.13|8508.95|8508.95|8508.95|8508.95|8496.13|8496.13|0
1629969300000|2021-08-26 09:15:00|8510.66|8510.66|8524.65|8524.65|8524.65|8524.65|8510.66|8510.66|0
1629969600000|2021-08-26 09:20:00|8524.43|8524.43|8517.21|8517.21|8532.98|8532.98|8510.76|8510.76|0
1629969900000|2021-08-26 09:25:00|8518.92|8518.92|8521.97|8521.97|8529.32|8529.32|8518.55|8518.55|0
1629970200000|2021-08-26 09:30:00|8516.84|8516.84|8514.04|8514.04|8519.39|8519.39|8514.04|8514.04|0
1629970500000|2021-08-26 09:35:00|8515.75|8515.75|8499.02|8499.02|8519.11|8519.11|8493.89|8493.89|0
1629970800000|2021-08-26 09:40:00|8500.73|8500.73|8509.71|8509.71|8513.42|8513.42|8500.3|8500.3|0
1629971100000|2021-08-26 09:45:00|8509.21|8509.21|8509.21|8509.21|8509.21|8509.21|8497.24|8497.24|0
1629971400000|2021-08-26 09:50:00|8508.77|8508.77|8518.02|8518.02|8518.46|8518.46|8505.52|8505.52|0
1629971700000|2021-08-26 09:55:00|8518.31|8518.31|8519.68|8519.68|8521.22|8521.22|8518.31|8518.31|0
1629972000000|2021-08-26 10:00:00|8517.97|8517.97|8527.6|8527.6|8529.1|8529.1|8516.26|8516.26|0
1629972300000|2021-08-26 10:05:00|8529.31|8529.31|8511.15|8511.15|8529.31|8529.31|8509.64|8509.64|0
1629972600000|2021-08-26 10:10:00|8512.86|8512.86|8507.89|8507.89|8512.86|8512.86|8506.82|8506.82|0
1629972900000|2021-08-26 10:15:00|8504.47|8504.47|8504.18|8504.18|8509.6|8509.6|8501.05|8501.05|0
1629973200000|2021-08-26 10:20:00|8505.89|8505.89|8502.98|8502.98|8507.6|8507.6|8502.98|8502.98|0
1629973500000|2021-08-26 10:25:00|8501.27|8501.27|8500.4|8500.4|8501.27|8501.27|8499.56|8499.56|0
1629973800000|2021-08-26 10:30:00|8502.11|8502.11|8508.61|8508.61|8514.08|8514.08|8502.11|8502.11|0
1629974100000|2021-08-26 10:35:00|8508.32|8508.32|8514.03|8514.03|8514.03|8514.03|8501.48|8501.48|0
1629974400000|2021-08-26 10:40:00|8510.61|8510.61|8512.03|8512.03|8517.45|8517.45|8510.61|8510.61|0
1629974700000|2021-08-26 10:45:00|8511.59|8511.59|8521.63|8521.63|8525.05|8525.05|8511.59|8511.59|0
1629975000000|2021-08-26 10:50:00|8516.5|8516.5|8512.82|8512.82|8516.5|8516.5|8509.01|8509.01|0
1629975300000|2021-08-26 10:55:00|8511.11|8511.11|8518.04|8518.04|8519.75|8519.75|8511.11|8511.11|0
1629975600000|2021-08-26 11:00:00|8518.48|8518.48|8516.89|8516.89|8524.14|8524.14|8515.49|8515.49|0
1629975900000|2021-08-26 11:05:00|8515.18|8515.18|8514.78|8514.78|8515.29|8515.29|8511.55|8511.55|0
1629976200000|2021-08-26 11:10:00|8518.2|8518.2|8526.32|8526.32|8526.32|8526.32|8518.2|8518.2|0
1629976500000|2021-08-26 11:15:00|8524.61|8524.61|8526.21|8526.21|8526.42|8526.42|8524.5|8524.5|0
1629976800000|2021-08-26 11:20:00|8524.5|8524.5|8517.22|8517.22|8526.64|8526.64|8517.22|8517.22|0
1629977100000|2021-08-26 11:25:00|8516.93|8516.93|8516.48|8516.48|8518.52|8518.52|8515.1|8515.1|0
1629977400000|2021-08-26 11:30:00|8516.91|8516.91|8531.5|8531.5|8531.5|8531.5|8516.91|8516.91|0
1629977700000|2021-08-26 11:35:00|8532.01|8532.01|8534.32|8534.32|8539.45|8539.45|8526.88|8526.88|0
1629978000000|2021-08-26 11:40:00|8534.83|8534.83|8538.6|8538.6|8538.6|8538.6|8532.74|8532.74|0
1629978300000|2021-08-26 11:45:00|8539.03|8539.03|8539.51|8539.51|8539.51|8539.51|8529.47|8529.47|0
1629978600000|2021-08-26 11:50:00|8537.8|8537.8|8547.87|8547.87|8547.87|8547.87|8537.61|8537.61|0
1629978900000|2021-08-26 11:55:00|8553|8553|8551.59|8551.59|8556.59|8556.59|8551.46|8551.46|0
1629979200000|2021-08-26 12:00:00|8551.38|8551.38|8555.21|8555.21|8558.63|8558.63|8551.38|8551.38|0
1629979500000|2021-08-26 12:05:00|8555.04|8555.04|8557.95|8557.95|8563.08|8563.08|8554.02|8554.02|0
1629979800000|2021-08-26 12:10:00|8556.24|8556.24|8544.85|8544.85|8560.86|8560.86|8544.85|8544.85|0
1629980100000|2021-08-26 12:15:00|8544.51|8544.51|8546.54|8546.54|8549.96|8549.96|8544.01|8544.01|0
1629980400000|2021-08-26 12:20:00|8548.25|8548.25|8551.66|8551.66|8554.87|8554.87|8548.25|8548.25|0
1629980700000|2021-08-26 12:25:00|8553.37|8553.37|8553.16|8553.16|8555.49|8555.49|8551.45|8551.45|0
1629981000000|2021-08-26 12:30:00|8553.57|8553.57|8557.17|8557.17|8560.04|8560.04|8553.16|8553.16|0
1629981300000|2021-08-26 12:35:00|8555.46|8555.46|8546.98|8546.98|8555.46|8555.46|8543.28|8543.28|0
1629981600000|2021-08-26 12:40:00|8547.27|8547.27|8541.45|8541.45|8547.27|8547.27|8538.94|8538.94|0
1629981900000|2021-08-26 12:45:00|8541.62|8541.62|8550.94|8550.94|8552.99|8552.99|8541.62|8541.62|0
1629982200000|2021-08-26 12:50:00|8549.23|8549.23|8553.09|8553.09|8553.09|8553.09|8549.23|8549.23|0
1629982500000|2021-08-26 12:55:00|8549.67|8549.67|8547.82|8547.82|8549.67|8549.67|8546.11|8546.11|0
1629982800000|2021-08-26 13:00:00|8548.03|8548.03|8549.96|8549.96|8554.23|8554.23|8548.03|8548.03|0
1629983100000|2021-08-26 13:05:00|8550.17|8550.17|8562.5|8562.5|8562.5|8562.5|8541.62|8541.62|0
1629983400000|2021-08-26 13:10:00|8562.29|8562.29|8566.8|8566.8|8571.48|8571.48|8562.29|8562.29|0
1629983700000|2021-08-26 13:15:00|8563.38|8563.38|8558.13|8558.13|8575.56|8575.56|8558.13|8558.13|0
1629984000000|2021-08-26 13:20:00|8558.63|8558.63|8562.13|8562.13|8562.13|8562.13|8546.74|8546.74|0
1629984300000|2021-08-26 13:25:00|8558.71|8558.71|8564.99|8564.99|8564.99|8564.99|8554.93|8554.93|0
1629984600000|2021-08-26 13:30:00|8561.57|8561.57|8565.21|8565.21|8568.51|8568.51|8542.65|8542.65|0
1629984900000|2021-08-26 13:35:00|8563.5|8563.5|8554.79|8554.79|8568.89|8568.89|8554.79|8554.79|0
1629985200000|2021-08-26 13:40:00|8556.5|8556.5|8556.52|8556.52|8565.29|8565.29|8554.81|8554.81|0
1629985500000|2021-08-26 13:45:00|8554.81|8554.81|8567.43|8567.43|8584.31|8584.31|8554.81|8554.81|0
1629985800000|2021-08-26 13:50:00|8564.01|8564.01|8567.52|8567.52|8570.94|8570.94|8564.01|8564.01|0
1629986100000|2021-08-26 13:55:00|8564.1|8564.1|8560.84|8560.84|8565.81|8565.81|8556.86|8556.86|0
1629986400000|2021-08-26 14:00:00|8557.42|8557.42|8579.05|8579.05|8579.05|8579.05|8555.37|8555.37|0
1629986700000|2021-08-26 14:05:00|8579.49|8579.49|8598.21|8598.21|8598.72|8598.72|8579.49|8579.49|0
1629987000000|2021-08-26 14:10:00|8601.63|8601.63|8597.71|8597.71|8607.58|8607.58|8595.56|8595.56|0
1629987300000|2021-08-26 14:15:00|8597.88|8597.88|8599.18|8599.18|8602.6|8602.6|8594.05|8594.05|0
1629987600000|2021-08-26 14:20:00|8599.99|8599.99|8600.77|8600.77|8604.41|8604.41|8597.57|8597.57|0
1629987900000|2021-08-26 14:25:00|8602.48|8602.48|8587.35|8587.35|8602.48|8602.48|8573.93|8573.93|0
1629988200000|2021-08-26 14:30:00|8597.61|8597.61|8594.11|8594.11|8607.51|8607.51|8593.84|8593.84|0
1629988500000|2021-08-26 14:35:00|8599.24|8599.24|8590.29|8590.29|8601.29|8601.29|8585.16|8585.16|0
1629988800000|2021-08-26 14:40:00|8590.07|8590.07|8597.42|8597.42|8599.13|8599.13|8587.16|8587.16|0
1629989100000|2021-08-26 14:45:00|8600.84|8600.84|8623.73|8623.73|8623.73|8623.73|8600.84|8600.84|0
1629989400000|2021-08-26 14:50:00|8625.44|8625.44|8610.19|8610.19|8628.09|8628.09|8610.19|8610.19|0
1629989700000|2021-08-26 14:55:00|8610.62|8610.62|8631.33|8631.33|8634.1|8634.1|8610.62|8610.62|0
1629990000000|2021-08-26 15:00:00|8633.04|8633.04|8635.03|8635.03|8639.16|8639.16|8625.43|8625.43|0
1629990300000|2021-08-26 15:05:00|8635.44|8635.44|8634.39|8634.39|8644.14|8644.14|8630.69|8630.69|0
1629990600000|2021-08-26 15:10:00|8633.88|8633.88|8644.27|8644.27|8649.22|8649.22|8633.88|8633.88|0
1629990900000|2021-08-26 15:15:00|8642.56|8642.56|8650.84|8650.84|8660.91|8660.91|8640.51|8640.51|0
1629991200000|2021-08-26 15:20:00|8651.13|8651.13|8656.88|8656.88|8667.24|8667.24|8650.96|8650.96|0
1629991500000|2021-08-26 15:25:00|8656.59|8656.59|8660.6|8660.6|8668.65|8668.65|8655.53|8655.53|0
1630048500000|2021-08-27 07:15:00|8663.71|8663.71|8669.46|8669.46|8670.32|8670.32|8656|8656|0
1630048800000|2021-08-27 07:20:00|8668.44|8668.44|8680.22|8680.22|8691.34|8691.34|8661.6|8661.6|0
1630049100000|2021-08-27 07:25:00|8678.51|8678.51|8679.08|8679.08|8694.47|8694.47|8670.54|8670.54|0
1630049400000|2021-08-27 07:30:00|8680.79|8680.79|8697.42|8697.42|8703.75|8703.75|8680.79|8680.79|0
1630049700000|2021-08-27 07:35:00|8702.54|8702.54|8695.92|8695.92|8704.25|8704.25|8693.2|8693.2|0
1630050000000|2021-08-27 07:40:00|8697.63|8697.63|8690.59|8690.59|8697.63|8697.63|8681.36|8681.36|0
1630050300000|2021-08-27 07:45:00|8691.02|8691.02|8696.3|8696.3|8696.73|8696.73|8689.74|8689.74|0
1630050600000|2021-08-27 07:50:00|8694.59|8694.59|8693.56|8693.56|8702.95|8702.95|8691.17|8691.17|0
1630050900000|2021-08-27 07:55:00|8690.14|8690.14|8684.5|8684.5|8693.56|8693.56|8684.5|8684.5|0
1630051200000|2021-08-27 08:00:00|8686.21|8686.21|8686|8686|8686.91|8686.91|8680.65|8680.65|0
1630051500000|2021-08-27 08:05:00|8686.21|8686.21|8673.73|8673.73|8686.21|8686.21|8671.52|8671.52|0
1630051800000|2021-08-27 08:10:00|8670.31|8670.31|8673.26|8673.26|8681.2|8681.2|8670.31|8670.31|0
1630052100000|2021-08-27 08:15:00|8672.85|8672.85|8649.75|8649.75|8673.26|8673.26|8649.75|8649.75|0
1630052400000|2021-08-27 08:20:00|8642.91|8642.91|8653.61|8653.61|8655.32|8655.32|8642.91|8642.91|0
1630052700000|2021-08-27 08:25:00|8651.9|8651.9|8640.3|8640.3|8653.61|8653.61|8638.59|8638.59|0
1630053000000|2021-08-27 08:30:00|8640.08|8640.08|8634.22|8634.22|8640.52|8640.52|8632|8632|0
1630053300000|2021-08-27 08:35:00|8634.39|8634.39|8626.53|8626.53|8634.39|8634.39|8626.53|8626.53|0
1630053600000|2021-08-27 08:40:00|8628.24|8628.24|8628.51|8628.51|8631.92|8631.92|8628.24|8628.24|0
1630053900000|2021-08-27 08:45:00|8630.21|8630.21|8638.08|8638.08|8641.93|8641.93|8630.21|8630.21|0
1630054200000|2021-08-27 08:50:00|8636.37|8636.37|8645.45|8645.45|8645.45|8645.45|8634.66|8634.66|0
1630054500000|2021-08-27 08:55:00|8648.87|8648.87|8651.09|8651.09|8654.51|8654.51|8645.96|8645.96|0
1630054800000|2021-08-27 09:00:00|8654.51|8654.51|8653.79|8653.79|8656.57|8656.57|8653.17|8653.17|0
1630055100000|2021-08-27 09:05:00|8653.62|8653.62|8644.11|8644.11|8653.62|8653.62|8642.62|8642.62|0
1630055400000|2021-08-27 09:10:00|8645.82|8645.82|8646.84|8646.84|8646.84|8646.84|8645.53|8645.53|0
1630055700000|2021-08-27 09:15:00|8640|8640|8633.93|8633.93|8640|8640|8633.93|8633.93|0
1630056000000|2021-08-27 09:20:00|8635.64|8635.64|8633.93|8633.93|8635.64|8635.64|8630.51|8630.51|0
1630056300000|2021-08-27 09:25:00|8634.14|8634.14|8641.51|8641.51|8641.51|8641.51|8633.01|8633.01|0
1630056600000|2021-08-27 09:30:00|8641.07|8641.07|8643.52|8643.52|8646.82|8646.82|8641.07|8641.07|0
1630056900000|2021-08-27 09:35:00|8645.23|8645.23|8651.28|8651.28|8656.41|8656.41|8645.23|8645.23|0
1630057200000|2021-08-27 09:40:00|8652.99|8652.99|8652.82|8652.82|8655.49|8655.49|8651.28|8651.28|0
1630057500000|2021-08-27 09:45:00|8653.04|8653.04|8651.23|8651.23|8656.65|8656.65|8651.23|8651.23|0
1630057800000|2021-08-27 09:50:00|8651.52|8651.52|8628.66|8628.66|8651.75|8651.75|8628.66|8628.66|0
1630058100000|2021-08-27 09:55:00|8629.06|8629.06|8624.25|8624.25|8630.77|8630.77|8624.25|8624.25|0
1630058400000|2021-08-27 10:00:00|8625.96|8625.96|8624.37|8624.37|8625.96|8625.96|8624.08|8624.08|0
1630058700000|2021-08-27 10:05:00|8626.08|8626.08|8620.95|8620.95|8629.79|8629.79|8620.95|8620.95|0
1630059000000|2021-08-27 10:10:00|8619.24|8619.24|8606.42|8606.42|8619.24|8619.24|8606.42|8606.42|0
1630059300000|2021-08-27 10:15:00|8606.86|8606.86|8615.19|8615.19|8616.9|8616.9|8606.64|8606.64|0
1630059600000|2021-08-27 10:20:00|8616.9|8616.9|8619.44|8619.44|8620.02|8620.02|8614.6|8614.6|0
1630059900000|2021-08-27 10:25:00|8619.85|8619.85|8623.71|8623.71|8624.98|8624.98|8619.85|8619.85|0
1630060200000|2021-08-27 10:30:00|8623.3|8623.3|8622.58|8622.58|8623.3|8623.3|8622.58|8622.58|0
1630060500000|2021-08-27 10:35:00|8622.08|8622.08|8621.73|8621.73|8622.08|8622.08|8618.08|8618.08|0
1630060800000|2021-08-27 10:40:00|8623.44|8623.44|8621.9|8621.9|8626.86|8626.86|8621.73|8621.73|0
1630061100000|2021-08-27 10:45:00|8622.19|8622.19|8627.14|8627.14|8627.14|8627.14|8620.77|8620.77|0
1630061400000|2021-08-27 10:50:00|8626.7|8626.7|8633.46|8633.46|8633.46|8633.46|8626.41|8626.41|0
1630061700000|2021-08-27 10:55:00|8640.3|8640.3|8633.68|8633.68|8642.01|8642.01|8633.05|8633.05|0
1630062000000|2021-08-27 11:00:00|8635.39|8635.39|8635.78|8635.78|8638.76|8638.76|8635.34|8635.34|0
1630062300000|2021-08-27 11:05:00|8634.07|8634.07|8639.97|8639.97|8640.55|8640.55|8633.26|8633.26|0
1630062600000|2021-08-27 11:10:00|8640.99|8640.99|8639.37|8639.37|8640.99|8640.99|8637.18|8637.18|0
1630062900000|2021-08-27 11:15:00|8638.96|8638.96|8633.11|8633.11|8638.96|8638.96|8633.11|8633.11|0
1630063200000|2021-08-27 11:20:00|8634.82|8634.82|8634.97|8634.97|8636.53|8636.53|8634.53|8634.53|0
1630063500000|2021-08-27 11:25:00|8631.55|8631.55|8636.35|8636.35|8639.48|8639.48|8630.93|8630.93|0
1630063800000|2021-08-27 11:30:00|8635.91|8635.91|8624.05|8624.05|8635.91|8635.91|8624.05|8624.05|0
1630064100000|2021-08-27 11:35:00|8622.34|8622.34|8610.51|8610.51|8622.75|8622.75|8608.8|8608.8|0
1630064400000|2021-08-27 11:40:00|8610.95|8610.95|8598.89|8598.89|8610.95|8610.95|8597.27|8597.27|0
1630064700000|2021-08-27 11:45:00|8600.6|8600.6|8598.93|8598.93|8601.03|8601.03|8596.93|8596.93|0
1630065000000|2021-08-27 11:50:00|8599.44|8599.44|8608.76|8608.76|8608.76|8608.76|8598.93|8598.93|0
1630065300000|2021-08-27 11:55:00|8607.05|8607.05|8616.34|8616.34|8616.34|8616.34|8607.05|8607.05|0
1630065600000|2021-08-27 12:00:00|8612.92|8612.92|8617.78|8617.78|8618.26|8618.26|8612.51|8612.51|0
1630065900000|2021-08-27 12:05:00|8617.13|8617.13|8609.54|8609.54|8617.54|8617.54|8609.54|8609.54|0
1630066200000|2021-08-27 12:10:00|8609.03|8609.03|8615.64|8615.64|8617.27|8617.27|8609.03|8609.03|0
1630066500000|2021-08-27 12:15:00|8617.35|8617.35|8617.71|8617.71|8618.33|8618.33|8617.35|8617.35|0
1630066800000|2021-08-27 12:20:00|8617.93|8617.93|8612.39|8612.39|8618.26|8618.26|8611.23|8611.23|0
1630067100000|2021-08-27 12:25:00|8612.56|8612.56|8616.7|8616.7|8616.7|8616.7|8612|8612|0
1630067400000|2021-08-27 12:30:00|8617.13|8617.13|8609.35|8609.35|8617.13|8617.13|8608.92|8608.92|0
1630067700000|2021-08-27 12:35:00|8609.93|8609.93|8606.44|8606.44|8609.93|8609.93|8603.79|8603.79|0
1630068000000|2021-08-27 12:40:00|8606.95|8606.95|8605.43|8605.43|8607.82|8607.82|8605.43|8605.43|0
1630068300000|2021-08-27 12:45:00|8604.76|8604.76|8597.59|8597.59|8604.76|8604.76|8593.04|8593.04|0
1630068600000|2021-08-27 12:50:00|8597.88|8597.88|8592.54|8592.54|8597.88|8597.88|8587.41|8587.41|0
1630068900000|2021-08-27 12:55:00|8592.83|8592.83|8597.04|8597.04|8599.16|8599.16|8592.83|8592.83|0
1630069200000|2021-08-27 13:00:00|8596.64|8596.64|8597.6|8597.6|8601.31|8601.31|8596.64|8596.64|0
1630069500000|2021-08-27 13:05:00|8599.31|8599.31|8606.23|8606.23|8606.23|8606.23|8599.31|8599.31|0
1630069800000|2021-08-27 13:10:00|8604.52|8604.52|8604.86|8604.86|8605.25|8605.25|8604.01|8604.01|0
1630070100000|2021-08-27 13:15:00|8605.67|8605.67|8606.73|8606.73|8606.73|8606.73|8605.02|8605.02|0
1630070400000|2021-08-27 13:20:00|8607.16|8607.16|8603.97|8603.97|8608.87|8608.87|8603.97|8603.97|0
1630070700000|2021-08-27 13:25:00|8605.68|8605.68|8605.48|8605.48|8610.3|8610.3|8604.86|8604.86|0
1630071000000|2021-08-27 13:30:00|8603.77|8603.77|8626.04|8626.04|8629.46|8629.46|8603.77|8603.77|0
1630071300000|2021-08-27 13:35:00|8622.62|8622.62|8635.54|8635.54|8638.96|8638.96|8620.91|8620.91|0
1630071600000|2021-08-27 13:40:00|8638.96|8638.96|8661.13|8661.13|8661.13|8661.13|8633.54|8633.54|0
1630071900000|2021-08-27 13:45:00|8662.84|8662.84|8650.44|8650.44|8669.89|8669.89|8650.44|8650.44|0
1630072200000|2021-08-27 13:50:00|8650.01|8650.01|8653.51|8653.51|8655.14|8655.14|8648.88|8648.88|0
1630072500000|2021-08-27 13:55:00|8653.29|8653.29|8644.92|8644.92|8657.29|8657.29|8643.21|8643.21|0
1630072800000|2021-08-27 14:00:00|8639.79|8639.79|8649.97|8649.97|8649.97|8649.97|8630.9|8630.9|0
1630073100000|2021-08-27 14:05:00|8642.62|8642.62|8636.84|8636.84|8643.18|8643.18|8635.13|8635.13|0
1630073400000|2021-08-27 14:10:00|8638.55|8638.55|8636.63|8636.63|8638.55|8638.55|8634.63|8634.63|0
1630073700000|2021-08-27 14:15:00|8637.07|8637.07|8641.3|8641.3|8641.3|8641.3|8633.65|8633.65|0
1630074000000|2021-08-27 14:20:00|8643.01|8643.01|8637.27|8637.27|8647.95|8647.95|8628.32|8628.32|0
1630074300000|2021-08-27 14:25:00|8633.86|8633.86|8630.44|8630.44|8633.86|8633.86|8625.31|8625.31|0
1630074600000|2021-08-27 14:30:00|8632.15|8632.15|8625.89|8625.89|8632.94|8632.94|8625.89|8625.89|0
1630074900000|2021-08-27 14:35:00|8624.18|8624.18|8621.07|8621.07|8624.18|8624.18|8620.37|8620.37|0
1630075200000|2021-08-27 14:40:00|8619.36|8619.36|8617.33|8617.33|8619.36|8619.36|8617.33|8617.33|0
1630075500000|2021-08-27 14:45:00|8619.04|8619.04|8617.26|8617.26|8621.18|8621.18|8616.05|8616.05|0
1630075800000|2021-08-27 14:50:00|8617.54|8617.54|8629.44|8629.44|8631.15|8631.15|8617.54|8617.54|0
1630076100000|2021-08-27 14:55:00|8631.15|8631.15|8628.13|8628.13|8639.84|8639.84|8628.13|8628.13|0
1630076400000|2021-08-27 15:00:00|8628.54|8628.54|8628.97|8628.97|8634.07|8634.07|8625.04|8625.04|0
1630076700000|2021-08-27 15:05:00|8629.48|8629.48|8625.34|8625.34|8629.48|8629.48|8625.34|8625.34|0
1630077000000|2021-08-27 15:10:00|8624.52|8624.52|8624.29|8624.29|8627.22|8627.22|8620.59|8620.59|0
1630077300000|2021-08-27 15:15:00|8624.51|8624.51|8614.45|8614.45|8624.51|8624.51|8610.49|8610.49|0
1630077600000|2021-08-27 15:20:00|8614.23|8614.23|8616.23|8616.23|8618.69|8618.69|8611.05|8611.05|0
1630077900000|2021-08-27 15:25:00|8612.81|8612.81|8605.74|8605.74|8613.35|8613.35|8604.38|8604.38|0
1630394100000|2021-08-31 07:15:00|8616.71|8616.71|8632.14|8632.14|8632.14|8632.14|8616.71|8616.71|0
1630394400000|2021-08-31 07:20:00|8624.86|8624.86|8631.72|8631.72|8636.83|8636.83|8624.86|8624.86|0
1630394700000|2021-08-31 07:25:00|8632.74|8632.74|8619.64|8619.64|8632.74|8632.74|8614.93|8614.93|0
1630395000000|2021-08-31 07:30:00|8621.35|8621.35|8623.78|8623.78|8627.2|8627.2|8614.01|8614.01|0
1630395300000|2021-08-31 07:35:00|8625.49|8625.49|8614.11|8614.11|8628.43|8628.43|8612.4|8612.4|0
1630395600000|2021-08-31 07:40:00|8615.82|8615.82|8618.33|8618.33|8621.75|8621.75|8615.82|8615.82|0
1630395900000|2021-08-31 07:45:00|8618.62|8618.62|8608.77|8608.77|8618.62|8618.62|8604.07|8604.07|0
1630396200000|2021-08-31 07:50:00|8608.26|8608.26|8605.68|8605.68|8608.26|8608.26|8604.84|8604.84|0
1630396500000|2021-08-31 07:55:00|8602.26|8602.26|8608.81|8608.81|8610.52|8610.52|8602.26|8602.26|0
1630396800000|2021-08-31 08:00:00|8605.39|8605.39|8605.77|8605.77|8615.97|8615.97|8603.62|8603.62|0
1630397100000|2021-08-31 08:05:00|8604.06|8604.06|8601.32|8601.32|8606.5|8606.5|8599.61|8599.61|0
1630397400000|2021-08-31 08:10:00|8601.76|8601.76|8600.17|8600.17|8601.76|8601.76|8590.99|8590.99|0
1630397700000|2021-08-31 08:15:00|8601.88|8601.88|8594.58|8594.58|8601.88|8601.88|8589.07|8589.07|0
1630398000000|2021-08-31 08:20:00|8594.07|8594.07|8590.37|8590.37|8594.07|8594.07|8585.03|8585.03|0
1630398300000|2021-08-31 08:25:00|8592.08|8592.08|8592.72|8592.72|8592.72|8592.72|8588.27|8588.27|0
1630398600000|2021-08-31 08:30:00|8593.01|8593.01|8586.93|8586.93|8593.01|8593.01|8585.34|8585.34|0
1630398900000|2021-08-31 08:35:00|8587.36|8587.36|8576.47|8576.47|8588.04|8588.04|8576.04|8576.04|0
1630399200000|2021-08-31 08:40:00|8576.91|8576.91|8583.55|8583.55|8583.55|8583.55|8572.66|8572.66|0
1630399500000|2021-08-31 08:45:00|8583.26|8583.26|8587.97|8587.97|8588.99|8588.99|8582.4|8582.4|0
1630399800000|2021-08-31 08:50:00|8586.26|8586.26|8578.87|8578.87|8586.55|8586.55|8575.45|8575.45|0
1630400100000|2021-08-31 08:55:00|8580.58|8580.58|8582.02|8582.02|8582.43|8582.43|8579.88|8579.88|0
1630400400000|2021-08-31 09:00:00|8580.31|8580.31|8585.19|8585.19|8585.4|8585.4|8578.38|8578.38|0
1630400700000|2021-08-31 09:05:00|8586.9|8586.9|8590.81|8590.81|8590.81|8590.81|8583.54|8583.54|0
1630401000000|2021-08-31 09:10:00|8591.1|8591.1|8587.66|8587.66|8591.1|8591.1|8585.68|8585.68|0
1630401300000|2021-08-31 09:15:00|8589.37|8589.37|8596.77|8596.77|8599.63|8599.63|8589.37|8589.37|0
1630401600000|2021-08-31 09:20:00|8596.48|8596.48|8587.76|8587.76|8596.65|8596.65|8587.76|8587.76|0
1630401900000|2021-08-31 09:25:00|8589.47|8589.47|8589.81|8589.81|8593.23|8593.23|8589.47|8589.47|0
1630402200000|2021-08-31 09:30:00|8590.02|8590.02|8588.7|8588.7|8590.02|8590.02|8582.2|8582.2|0
1630402500000|2021-08-31 09:35:00|8588.87|8588.87|8584.67|8584.67|8588.87|8588.87|8583.82|8583.82|0
1630402800000|2021-08-31 09:40:00|8582.96|8582.96|8582.45|8582.45|8589.29|8589.29|8579.88|8579.88|0
1630403100000|2021-08-31 09:45:00|8584.16|8584.16|8570.65|8570.65|8585.87|8585.87|8567.71|8567.71|0
1630403400000|2021-08-31 09:50:00|8571.47|8571.47|8569.93|8569.93|8571.47|8571.47|8569.76|8569.76|0
1630403700000|2021-08-31 09:55:00|8570.37|8570.37|8570|8570|8570.37|8570.37|8564.66|8564.66|0
1630404000000|2021-08-31 10:00:00|8569.5|8569.5|8577.71|8577.71|8579.25|8579.25|8568.82|8568.82|0
1630404300000|2021-08-31 10:05:00|8577.49|8577.49|8579.21|8579.21|8584.59|8584.59|8577.49|8577.49|0
1630404600000|2021-08-31 10:10:00|8579|8579|8576.35|8576.35|8579.21|8579.21|8575.29|8575.29|0
1630404900000|2021-08-31 10:15:00|8578.06|8578.06|8580.76|8580.76|8581.48|8581.48|8576.74|8576.74|0
1630405200000|2021-08-31 10:20:00|8580.33|8580.33|8584.71|8584.71|8585.77|8585.77|8579.1|8579.1|0
1630405500000|2021-08-31 10:25:00|8584.2|8584.2|8576.89|8576.89|8584.61|8584.61|8574.53|8574.53|0
1630405800000|2021-08-31 10:30:00|8577.39|8577.39|8575.09|8575.09|8583.61|8583.61|8570.17|8570.17|0
1630406100000|2021-08-31 10:35:00|8575.49|8575.49|8575.9|8575.9|8575.9|8575.9|8570.36|8570.36|0
1630406400000|2021-08-31 10:40:00|8575.49|8575.49|8578.39|8578.39|8579.09|8579.09|8574.63|8574.63|0
1630406700000|2021-08-31 10:45:00|8578.1|8578.1|8570.07|8570.07|8578.1|8578.1|8563.09|8563.09|0
1630407000000|2021-08-31 10:50:00|8570.48|8570.48|8565.06|8565.06|8570.48|8570.48|8555.09|8555.09|0
1630407300000|2021-08-31 10:55:00|8565.64|8565.64|8570.91|8570.91|8572.62|8572.62|8563.93|8563.93|0
1630407600000|2021-08-31 11:00:00|8565.78|8565.78|8561.99|8561.99|8565.78|8565.78|8554.94|8554.94|0
1630407900000|2021-08-31 11:05:00|8560.28|8560.28|8553.23|8553.23|8560.57|8560.57|8549.81|8549.81|0
1630408200000|2021-08-31 11:10:00|8552.82|8552.82|8559.68|8559.68|8560.16|8560.16|8552.82|8552.82|0
1630408500000|2021-08-31 11:15:00|8559.46|8559.46|8552.81|8552.81|8559.46|8559.46|8552.24|8552.24|0
1630408800000|2021-08-31 11:20:00|8553.25|8553.25|8555.83|8555.83|8556.24|8556.24|8553.25|8553.25|0
1630409100000|2021-08-31 11:25:00|8552.41|8552.41|8553.21|8553.21|8553.21|8553.21|8550.48|8550.48|0
1630409400000|2021-08-31 11:30:00|8551.5|8551.5|8549.32|8549.32|8551.5|8551.5|8544.69|8544.69|0
1630409700000|2021-08-31 11:35:00|8549.03|8549.03|8552.33|8552.33|8555.46|8555.46|8549.03|8549.03|0
1630410000000|2021-08-31 11:40:00|8552.12|8552.12|8555.83|8555.83|8555.83|8555.83|8548.7|8548.7|0
1630410300000|2021-08-31 11:45:00|8559.25|8559.25|8556.74|8556.74|8559.25|8559.25|8554.4|8554.4|0
1630410600000|2021-08-31 11:50:00|8555.03|8555.03|8553.49|8553.49|8557.94|8557.94|8553.05|8553.05|0
1630410900000|2021-08-31 11:55:00|8551.78|8551.78|8556.28|8556.28|8556.57|8556.57|8551.78|8551.78|0
1630411200000|2021-08-31 12:00:00|8556.79|8556.79|8554.98|8554.98|8557.72|8557.72|8554.3|8554.3|0
1630411500000|2021-08-31 12:05:00|8551.56|8551.56|8558.98|8558.98|8560.11|8560.11|8551.56|8551.56|0
1630411800000|2021-08-31 12:10:00|8558.69|8558.69|8566|8566|8566.69|8566.69|8558.69|8558.69|0
1630412100000|2021-08-31 12:15:00|8565.78|8565.78|8556.44|8556.44|8565.78|8565.78|8554.73|8554.73|0
1630412400000|2021-08-31 12:20:00|8554.73|8554.73|8547.86|8547.86|8554.73|8554.73|8547.86|8547.86|0
1630412700000|2021-08-31 12:25:00|8548.27|8548.27|8540.38|8540.38|8549.98|8549.98|8540.38|8540.38|0
1630413000000|2021-08-31 12:30:00|8540.17|8540.17|8541.64|8541.64|8543.35|8543.35|8538.05|8538.05|0
1630413300000|2021-08-31 12:35:00|8541.42|8541.42|8541.93|8541.93|8541.93|8541.93|8533.17|8533.17|0
1630413600000|2021-08-31 12:40:00|8541.71|8541.71|8544.29|8544.29|8544.29|8544.29|8537.45|8537.45|0
1630413900000|2021-08-31 12:45:00|8544|8544|8542.19|8542.19|8544|8544|8540.07|8540.07|0
1630414200000|2021-08-31 12:50:00|8542.63|8542.63|8550.22|8550.22|8550.22|8550.22|8541.43|8541.43|0
1630414500000|2021-08-31 12:55:00|8549.93|8549.93|8541.26|8541.26|8550.51|8550.51|8539.55|8539.55|0
1630414800000|2021-08-31 13:00:00|8541.05|8541.05|8542.75|8542.75|8547.88|8547.88|8540.61|8540.61|0
1630415100000|2021-08-31 13:05:00|8541.04|8541.04|8543.25|8543.25|8543.25|8543.25|8539.33|8539.33|0
1630415400000|2021-08-31 13:10:00|8539.83|8539.83|8538.67|8538.67|8541.71|8541.71|8537.83|8537.83|0
1630415700000|2021-08-31 13:15:00|8540.38|8540.38|8547.34|8547.34|8547.34|8547.34|8540.38|8540.38|0
1630416000000|2021-08-31 13:20:00|8550.76|8550.76|8548.99|8548.99|8552.47|8552.47|8547.34|8547.34|0
1630416300000|2021-08-31 13:25:00|8547.28|8547.28|8557.87|8557.87|8557.87|8557.87|8547.28|8547.28|0
1630416600000|2021-08-31 13:30:00|8559.58|8559.58|8566.94|8566.94|8573.24|8573.24|8554.24|8554.24|0
1630416900000|2021-08-31 13:35:00|8567.11|8567.11|8556.39|8556.39|8567.4|8567.4|8551.26|8551.26|0
1630417200000|2021-08-31 13:40:00|8555.89|8555.89|8547.78|8547.78|8555.89|8555.89|8547.78|8547.78|0
1630417500000|2021-08-31 13:45:00|8546.07|8546.07|8534.68|8534.68|8546.07|8546.07|8530.85|8530.85|0
1630417800000|2021-08-31 13:50:00|8532.97|8532.97|8524.79|8524.79|8533.37|8533.37|8523.59|8523.59|0
1630418100000|2021-08-31 13:55:00|8523.08|8523.08|8530.71|8530.71|8532.33|8532.33|8519.66|8519.66|0
1630418400000|2021-08-31 14:00:00|8528.57|8528.57|8545.93|8545.93|8545.93|8545.93|8528.57|8528.57|0
1630418700000|2021-08-31 14:05:00|8544.22|8544.22|8549.35|8549.35|8551.06|8551.06|8538.8|8538.8|0
1630419000000|2021-08-31 14:10:00|8551.06|8551.06|8546.99|8546.99|8551.06|8551.06|8543.58|8543.58|0
1630419300000|2021-08-31 14:15:00|8548.7|8548.7|8542.68|8542.68|8548.7|8548.7|8540.9|8540.9|0
1630419600000|2021-08-31 14:20:00|8542.97|8542.97|8530.95|8530.95|8542.97|8542.97|8530.95|8530.95|0
1630419900000|2021-08-31 14:25:00|8531.12|8531.12|8537.33|8537.33|8537.55|8537.55|8527.07|8527.07|0
1630420200000|2021-08-31 14:30:00|8533.91|8533.91|8540.21|8540.21|8543.63|8543.63|8531.91|8531.91|0
1630420500000|2021-08-31 14:35:00|8538.5|8538.5|8545.28|8545.28|8546.6|8546.6|8536.56|8536.56|0
1630420800000|2021-08-31 14:40:00|8550.41|8550.41|8549.63|8549.63|8554.76|8554.76|8546.24|8546.24|0
1630421100000|2021-08-31 14:45:00|8549.42|8549.42|8552.8|8552.8|8556.84|8556.84|8549.42|8549.42|0
1630421400000|2021-08-31 14:50:00|8554.51|8554.51|8549.38|8549.38|8556.1|8556.1|8548.97|8548.97|0
1630421700000|2021-08-31 14:55:00|8549.67|8549.67|8549.84|8549.84|8555.14|8555.14|8549.67|8549.67|0
1630422000000|2021-08-31 15:00:00|8550.25|8550.25|8544.97|8544.97|8551.69|8551.69|8544.47|8544.47|0
1630422300000|2021-08-31 15:05:00|8545.48|8545.48|8551.12|8551.12|8552.95|8552.95|8545.48|8545.48|0
1630422600000|2021-08-31 15:10:00|8550.9|8550.9|8553.21|8553.21|8553.21|8553.21|8546.87|8546.87|0
1630422900000|2021-08-31 15:15:00|8553.5|8553.5|8571.25|8571.25|8571.25|8571.25|8553.5|8553.5|0
1630423200000|2021-08-31 15:20:00|8572.96|8572.96|8570.3|8570.3|8575.77|8575.77|8568.81|8568.81|0
1630423500000|2021-08-31 15:25:00|8570.52|8570.52|8572.88|8572.88|8582.68|8582.68|8558.15|8558.15|0
1630480500000|2021-09-01 07:15:00|8618.11|8618.11|8612.64|8612.64|8620.04|8620.04|8597.06|8597.06|0
1630480800000|2021-09-01 07:20:00|8612.86|8612.86|8632.13|8632.13|8640.75|8640.75|8612.43|8612.43|0
1630481100000|2021-09-01 07:25:00|8630.42|8630.42|8637.25|8637.25|8637.83|8637.83|8623.54|8623.54|0
1630481400000|2021-09-01 07:30:00|8638.96|8638.96|8650.01|8650.01|8652.37|8652.37|8636.77|8636.77|0
1630481700000|2021-09-01 07:35:00|8646.59|8646.59|8648.94|8648.94|8656.21|8656.21|8645.95|8645.95|0
1630482000000|2021-09-01 07:40:00|8649.35|8649.35|8639.7|8639.7|8653.16|8653.16|8639.48|8639.48|0
1630482300000|2021-09-01 07:45:00|8639.92|8639.92|8649.27|8649.27|8649.27|8649.27|8639.92|8639.92|0
1630482600000|2021-09-01 07:50:00|8649.05|8649.05|8647.11|8647.11|8649.56|8649.56|8644.91|8644.91|0
1630482900000|2021-09-01 07:55:00|8646.1|8646.1|8638.04|8638.04|8646.1|8646.1|8634.62|8634.62|0
1630483200000|2021-09-01 08:00:00|8639.75|8639.75|8632.51|8632.51|8643.17|8643.17|8632.51|8632.51|0
1630483500000|2021-09-01 08:05:00|8637.64|8637.64|8643.84|8643.84|8649.18|8649.18|8632.51|8632.51|0
1630483800000|2021-09-01 08:10:00|8642.13|8642.13|8644.87|8644.87|8646.92|8646.92|8641.79|8641.79|0
1630484100000|2021-09-01 08:15:00|8646.58|8646.58|8640.64|8640.64|8648.5|8648.5|8638.07|8638.07|0
1630484400000|2021-09-01 08:20:00|8640.21|8640.21|8627.53|8627.53|8640.21|8640.21|8624.73|8624.73|0
1630484700000|2021-09-01 08:25:00|8627.09|8627.09|8635.64|8635.64|8635.64|8635.64|8623.67|8623.67|0
1630485000000|2021-09-01 08:30:00|8635.43|8635.43|8632.05|8632.05|8637.32|8637.32|8632.05|8632.05|0
1630485300000|2021-09-01 08:35:00|8631.88|8631.88|8625.33|8625.33|8632.22|8632.22|8625.33|8625.33|0
1630485600000|2021-09-01 08:40:00|8630.46|8630.46|8639.59|8639.59|8639.59|8639.59|8630.46|8630.46|0
1630485900000|2021-09-01 08:45:00|8640.47|8640.47|8642.39|8642.39|8643.52|8643.52|8639.86|8639.86|0
1630486200000|2021-09-01 08:50:00|8640.68|8640.68|8640.59|8640.59|8644.39|8644.39|8635.84|8635.84|0
1630486500000|2021-09-01 08:55:00|8642.3|8642.3|8641.2|8641.2|8642.3|8642.3|8639.28|8639.28|0
1630486800000|2021-09-01 09:00:00|8637.78|8637.78|8630.36|8630.36|8637.78|8637.78|8628.65|8628.65|0
1630487100000|2021-09-01 09:05:00|8630.15|8630.15|8622.35|8622.35|8632.29|8632.29|8620.64|8620.64|0
1630487400000|2021-09-01 09:10:00|8618.93|8618.93|8622.14|8622.14|8623.85|8623.85|8618.43|8618.43|0
1630487700000|2021-09-01 09:15:00|8622.56|8622.56|8623.67|8623.67|8625.17|8625.17|8615.3|8615.3|0
1630488000000|2021-09-01 09:20:00|8625.38|8625.38|8625.46|8625.46|8632.22|8632.22|8623.75|8623.75|0
1630488300000|2021-09-01 09:25:00|8630.58|8630.58|8628.66|8628.66|8634|8634|8627.17|8627.17|0
1630488600000|2021-09-01 09:30:00|8628.44|8628.44|8629.63|8629.63|8629.63|8629.63|8621.93|8621.93|0
1630488900000|2021-09-01 09:35:00|8631.34|8631.34|8628.37|8628.37|8633.05|8633.05|8628.37|8628.37|0
1630489200000|2021-09-01 09:40:00|8630.08|8630.08|8629.14|8629.14|8633.5|8633.5|8627.43|8627.43|0
1630489500000|2021-09-01 09:45:00|8629.36|8629.36|8622.56|8622.56|8629.36|8629.36|8622.56|8622.56|0
1630489800000|2021-09-01 09:50:00|8625.98|8625.98|8622.38|8622.38|8629.79|8629.79|8620.23|8620.23|0
1630490100000|2021-09-01 09:55:00|8622.16|8622.16|8621.69|8621.69|8626.82|8626.82|8618.52|8618.52|0
1630490400000|2021-09-01 10:00:00|8623.4|8623.4|8624.04|8624.04|8624.04|8624.04|8618.7|8618.7|0
1630490700000|2021-09-01 10:05:00|8624.55|8624.55|8623.71|8623.71|8627.97|8627.97|8621.57|8621.57|0
1630491000000|2021-09-01 10:10:00|8623.92|8623.92|8624.35|8624.35|8626.2|8626.2|8619.14|8619.14|0
1630491300000|2021-09-01 10:15:00|8624.56|8624.56|8617.51|8617.51|8624.78|8624.78|8617.51|8617.51|0
1630491600000|2021-09-01 10:20:00|8617|8617|8613.85|8613.85|8617|8617|8612.36|8612.36|0
1630491900000|2021-09-01 10:25:00|8612.14|8612.14|8614.87|8614.87|8615.75|8615.75|8612.14|8612.14|0
1630492200000|2021-09-01 10:30:00|8616.58|8616.58|8621.71|8621.71|8621.71|8621.71|8616.58|8616.58|0
1630492500000|2021-09-01 10:35:00|8623.42|8623.42|8624.57|8624.57|8625.18|8625.18|8623.42|8623.42|0
1630492800000|2021-09-01 10:40:00|8622.86|8622.86|8628.57|8628.57|8631.99|8631.99|8622.35|8622.35|0
1630493100000|2021-09-01 10:45:00|8628.16|8628.16|8628.57|8628.57|8628.57|8628.57|8626.86|8626.86|0
1630493400000|2021-09-01 10:50:00|8628.35|8628.35|8630.31|8630.31|8634.42|8634.42|8628.35|8628.35|0
1630493700000|2021-09-01 10:55:00|8630.64|8630.64|8635.48|8635.48|8635.48|8635.48|8626.72|8626.72|0
1630494000000|2021-09-01 11:00:00|8637.19|8637.19|8625.04|8625.04|8638.5|8638.5|8625.04|8625.04|0
1630494300000|2021-09-01 11:05:00|8624.82|8624.82|8621.82|8621.82|8625.26|8625.26|8619.17|8619.17|0
1630494600000|2021-09-01 11:10:00|8622.23|8622.23|8629.91|8629.91|8629.91|8629.91|8620.52|8620.52|0
1630494900000|2021-09-01 11:15:00|8631.62|8631.62|8633.36|8633.36|8635.07|8635.07|8626.27|8626.27|0
1630495200000|2021-09-01 11:20:00|8632.94|8632.94|8630.8|8630.8|8633.93|8633.93|8629.01|8629.01|0
1630495500000|2021-09-01 11:25:00|8632.51|8632.51|8631.01|8631.01|8632.72|8632.72|8627.38|8627.38|0
1630495800000|2021-09-01 11:30:00|8631.44|8631.44|8638.28|8638.28|8638.28|8638.28|8631.44|8631.44|0
1630496100000|2021-09-01 11:35:00|8637.77|8637.77|8641.02|8641.02|8641.02|8641.02|8637.6|8637.6|0
1630496400000|2021-09-01 11:40:00|8640.14|8640.14|8638.43|8638.43|8640.58|8640.58|8636.72|8636.72|0
1630496700000|2021-09-01 11:45:00|8638.21|8638.21|8640.01|8640.01|8640.01|8640.01|8637.81|8637.81|0
1630497000000|2021-09-01 11:50:00|8639.13|8639.13|8640.74|8640.74|8643.87|8643.87|8638.74|8638.74|0
1630497300000|2021-09-01 11:55:00|8639.03|8639.03|8641.08|8641.08|8641.08|8641.08|8637.32|8637.32|0
1630497600000|2021-09-01 12:00:00|8640.57|8640.57|8638.64|8638.64|8643.98|8643.98|8638.64|8638.64|0
1630497900000|2021-09-01 12:05:00|8640.35|8640.35|8643.48|8643.48|8643.77|8643.77|8640.35|8640.35|0
1630498200000|2021-09-01 12:10:00|8641.77|8641.77|8650.32|8650.32|8650.32|8650.32|8641.77|8641.77|0
1630498500000|2021-09-01 12:15:00|8648.61|8648.61|8640.1|8640.1|8649.11|8649.11|8636.68|8636.68|0
1630498800000|2021-09-01 12:20:00|8639.89|8639.89|8640.08|8640.08|8640.54|8640.54|8636.78|8636.78|0
1630499100000|2021-09-01 12:25:00|8638.37|8638.37|8637.78|8637.78|8638.37|8638.37|8636.26|8636.26|0
1630499400000|2021-09-01 12:30:00|8636.9|8636.9|8630.56|8630.56|8636.9|8636.9|8630.13|8630.13|0
1630499700000|2021-09-01 12:35:00|8630.85|8630.85|8619.03|8619.03|8630.85|8630.85|8619.03|8619.03|0
1630500000000|2021-09-01 12:40:00|8620.74|8620.74|8616.88|8616.88|8624.16|8624.16|8616.07|8616.07|0
1630500300000|2021-09-01 12:45:00|8617.31|8617.31|8612.95|8612.95|8618.73|8618.73|8610.66|8610.66|0
1630500600000|2021-09-01 12:50:00|8616.37|8616.37|8616.82|8616.82|8617.89|8617.89|8607.42|8607.42|0
1630500900000|2021-09-01 12:55:00|8615.11|8615.11|8607.12|8607.12|8615.11|8615.11|8607.12|8607.12|0
1630501200000|2021-09-01 13:00:00|8607.62|8607.62|8605.62|8605.62|8607.76|8607.76|8602.63|8602.63|0
1630501500000|2021-09-01 13:05:00|8605.12|8605.12|8594.43|8594.43|8605.12|8605.12|8592.72|8592.72|0
1630501800000|2021-09-01 13:10:00|8594.72|8594.72|8599.83|8599.83|8603.03|8603.03|8594.31|8594.31|0
1630502100000|2021-09-01 13:15:00|8598.12|8598.12|8594.94|8594.94|8598.12|8598.12|8592.65|8592.65|0
1630502400000|2021-09-01 13:20:00|8595.15|8595.15|8591.35|8591.35|8595.15|8595.15|8586.74|8586.74|0
1630502700000|2021-09-01 13:25:00|8589.64|8589.64|8592.44|8592.44|8592.44|8592.44|8589.04|8589.04|0
1630503000000|2021-09-01 13:30:00|8590.73|8590.73|8604.4|8604.4|8604.4|8604.4|8587.31|8587.31|0
1630503300000|2021-09-01 13:35:00|8602.69|8602.69|8596.01|8596.01|8604.05|8604.05|8590.2|8590.2|0
1630503600000|2021-09-01 13:40:00|8595.59|8595.59|8595.57|8595.57|8595.59|8595.59|8585.89|8585.89|0
1630503900000|2021-09-01 13:45:00|8593.86|8593.86|8596.95|8596.95|8597.93|8597.93|8591.53|8591.53|0
1630504200000|2021-09-01 13:50:00|8602.07|8602.07|8592.15|8592.15|8611.27|8611.27|8590.01|8590.01|0
1630504500000|2021-09-01 13:55:00|8591.93|8591.93|8596.66|8596.66|8596.66|8596.66|8585.21|8585.21|0
1630504800000|2021-09-01 14:00:00|8603.5|8603.5|8613.58|8613.58|8613.58|8613.58|8595.38|8595.38|0
1630505100000|2021-09-01 14:05:00|8615.29|8615.29|8607.43|8607.43|8617|8617|8606.01|8606.01|0
1630505400000|2021-09-01 14:10:00|8607|8607|8599.6|8599.6|8609.35|8609.35|8594.47|8594.47|0
1630505700000|2021-09-01 14:15:00|8596.18|8596.18|8592.2|8592.2|8598.55|8598.55|8588.78|8588.78|0
1630506000000|2021-09-01 14:20:00|8593.91|8593.91|8589.49|8589.49|8594.4|8594.4|8589.27|8589.27|0
1630506300000|2021-09-01 14:25:00|8589.27|8589.27|8594.78|8594.78|8594.78|8594.78|8586.02|8586.02|0
1630506600000|2021-09-01 14:30:00|8594.34|8594.34|8595.34|8595.34|8597.76|8597.76|8591.69|8591.69|0
1630506900000|2021-09-01 14:35:00|8597.05|8597.05|8594.76|8594.76|8597.84|8597.84|8587.71|8587.71|0
1630507200000|2021-09-01 14:40:00|8596.47|8596.47|8596.1|8596.1|8597.69|8597.69|8586.72|8586.72|0
1630507500000|2021-09-01 14:45:00|8596.61|8596.61|8602.39|8602.39|8603.88|8603.88|8596.13|8596.13|0
1630507800000|2021-09-01 14:50:00|8600.68|8600.68|8600.03|8600.03|8601.88|8601.88|8599.59|8599.59|0
1630508100000|2021-09-01 14:55:00|8600.25|8600.25|8612.53|8612.53|8613.04|8613.04|8600.03|8600.03|0
1630508400000|2021-09-01 15:00:00|8612.97|8612.97|8611.08|8611.08|8619.3|8619.3|8610.34|8610.34|0
1630508700000|2021-09-01 15:05:00|8611.3|8611.3|8609.31|8609.31|8611.3|8611.3|8605.01|8605.01|0
1630509000000|2021-09-01 15:10:00|8609.09|8609.09|8599.88|8599.88|8609.09|8609.09|8599.88|8599.88|0
1630509300000|2021-09-01 15:15:00|8600.32|8600.32|8602.37|8602.37|8605.76|8605.76|8600.32|8600.32|0
1630509600000|2021-09-01 15:20:00|8601.96|8601.96|8596.01|8596.01|8602.81|8602.81|8591.99|8591.99|0
1630509900000|2021-09-01 15:25:00|8595.79|8595.79|8596.67|8596.67|8600.56|8600.56|8587.08|8587.08|0
1630566900000|2021-09-02 07:15:00|8598.98|8598.98|8591.12|8591.12|8598.98|8598.98|8588.97|8588.97|0
1630567200000|2021-09-02 07:20:00|8592.83|8592.83|8589.1|8589.1|8599.84|8599.84|8589.1|8589.1|0
1630567500000|2021-09-02 07:25:00|8594.23|8594.23|8584.82|8584.82|8594.23|8594.23|8584.82|8584.82|0
1630567800000|2021-09-02 07:30:00|8586.53|8586.53|8588.4|8588.4|8588.4|8588.4|8586.53|8586.53|0
1630568100000|2021-09-02 07:35:00|8584.98|8584.98|8584.22|8584.22|8586.69|8586.69|8583.93|8583.93|0
1630568400000|2021-09-02 07:40:00|8582.51|8582.51|8587.64|8587.64|8587.64|8587.64|8582|8582|0
1630568700000|2021-09-02 07:45:00|8584.22|8584.22|8582.38|8582.38|8587.58|8587.58|8574.3|8574.3|0
1630569000000|2021-09-02 07:50:00|8584.09|8584.09|8588.15|8588.15|8588.15|8588.15|8584.09|8584.09|0
1630569300000|2021-09-02 07:55:00|8587.71|8587.71|8599.05|8599.05|8599.05|8599.05|8587.71|8587.71|0
1630569600000|2021-09-02 08:00:00|8598.62|8598.62|8594.54|8594.54|8600.84|8600.84|8590.79|8590.79|0
1630569900000|2021-09-02 08:05:00|8592.83|8592.83|8602.11|8602.11|8602.11|8602.11|8591.12|8591.12|0
1630570200000|2021-09-02 08:10:00|8603.82|8603.82|8605.46|8605.46|8607.17|8607.17|8603.75|8603.75|0
1630570500000|2021-09-02 08:15:00|8605.24|8605.24|8603.73|8603.73|8605.65|8605.65|8598.6|8598.6|0
1630570800000|2021-09-02 08:20:00|8602.86|8602.86|8603.22|8603.22|8603.22|8603.22|8599.73|8599.73|0
1630571100000|2021-09-02 08:25:00|8603.51|8603.51|8608.33|8608.33|8608.33|8608.33|8601.06|8601.06|0
1630571400000|2021-09-02 08:30:00|8607.82|8607.82|8602.28|8602.28|8609.12|8609.12|8602.28|8602.28|0
1630571700000|2021-09-02 08:35:00|8600.57|8600.57|8604.05|8604.05|8604.05|8604.05|8599.47|8599.47|0
1630572000000|2021-09-02 08:40:00|8603.54|8603.54|8602.77|8602.77|8603.66|8603.66|8600.24|8600.24|0
1630572300000|2021-09-02 08:45:00|8601.06|8601.06|8603.63|8603.63|8605.34|8605.34|8601.06|8601.06|0
1630572600000|2021-09-02 08:50:00|8601.92|8601.92|8594.57|8594.57|8601.92|8601.92|8594.57|8594.57|0
1630572900000|2021-09-02 08:55:00|8597.99|8597.99|8596.7|8596.7|8599.22|8599.22|8594.99|8594.99|0
1630573200000|2021-09-02 09:00:00|8593.28|8593.28|8580.88|8580.88|8593.28|8593.28|8580.88|8580.88|0
1630573500000|2021-09-02 09:05:00|8580.59|8580.59|8580.88|8580.88|8584.3|8584.3|8577.46|8577.46|0
1630573800000|2021-09-02 09:10:00|8577.46|8577.46|8572.07|8572.07|8577.46|8577.46|8572.07|8572.07|0
1630574100000|2021-09-02 09:15:00|8573.78|8573.78|8578|8578|8578.41|8578.41|8573.78|8573.78|0
1630574400000|2021-09-02 09:20:00|8577.5|8577.5|8574.51|8574.51|8578.41|8578.41|8574.51|8574.51|0
1630574700000|2021-09-02 09:25:00|8574.07|8574.07|8583.06|8583.06|8583.06|8583.06|8574.07|8574.07|0
1630575000000|2021-09-02 09:30:00|8584.77|8584.77|8584.34|8584.34|8584.77|8584.77|8578.99|8578.99|0
1630575300000|2021-09-02 09:35:00|8589.47|8589.47|8583.83|8583.83|8589.47|8589.47|8583.83|8583.83|0
1630575600000|2021-09-02 09:40:00|8582.12|8582.12|8580.7|8580.7|8582.41|8582.41|8580.7|8580.7|0
1630575900000|2021-09-02 09:45:00|8580.12|8580.12|8582.9|8582.9|8582.9|8582.9|8578.41|8578.41|0
1630576200000|2021-09-02 09:50:00|8584.61|8584.61|8579.26|8579.26|8584.61|8584.61|8579.26|8579.26|0
1630576500000|2021-09-02 09:55:00|8574.13|8574.13|8573.65|8573.65|8575.79|8575.79|8573.65|8573.65|0
1630576800000|2021-09-02 10:00:00|8573.99|8573.99|8574.9|8574.9|8575.7|8575.7|8573.19|8573.19|0
1630577100000|2021-09-02 10:05:00|8576.61|8576.61|8568.21|8568.21|8576.61|8576.61|8568.21|8568.21|0
1630577400000|2021-09-02 10:10:00|8567.7|8567.7|8567.15|8567.15|8571.15|8571.15|8567.15|8567.15|0
1630577700000|2021-09-02 10:15:00|8566.93|8566.93|8564.01|8564.01|8568.64|8568.64|8559.95|8559.95|0
1630578000000|2021-09-02 10:20:00|8564.3|8564.3|8564.3|8564.3|8564.3|8564.3|8564.3|8564.3|0
1630578300000|2021-09-02 10:25:00|8567.72|8567.72|8571.14|8571.14|8571.14|8571.14|8566.01|8566.01|0
1630578600000|2021-09-02 10:30:00|8570.97|8570.97|8571.19|8571.19|8577.81|8577.81|8570.97|8570.97|0
1630578900000|2021-09-02 10:35:00|8571.41|8571.41|8575.02|8575.02|8575.02|8575.02|8569.48|8569.48|0
1630579200000|2021-09-02 10:40:00|8575.23|8575.23|8578.89|8578.89|8579.06|8579.06|8574.94|8574.94|0
1630579500000|2021-09-02 10:45:00|8579.06|8579.06|8574.53|8574.53|8579.06|8579.06|8573.21|8573.21|0
1630579800000|2021-09-02 10:50:00|8574.09|8574.09|8578.36|8578.36|8579.22|8579.22|8574.09|8574.09|0
1630580100000|2021-09-02 10:55:00|8577.92|8577.92|8579.36|8579.36|8579.53|8579.53|8577.92|8577.92|0
1630580400000|2021-09-02 11:00:00|8581.07|8581.07|8577.99|8577.99|8586.2|8586.2|8577.56|8577.56|0
1630580700000|2021-09-02 11:05:00|8581.41|8581.41|8582.24|8582.24|8584.83|8584.83|8581.41|8581.41|0
1630581000000|2021-09-02 11:10:00|8583.95|8583.95|8580.02|8580.02|8583.95|8583.95|8580.02|8580.02|0
1630581300000|2021-09-02 11:15:00|8579.8|8579.8|8577.56|8577.56|8580.19|8580.19|8576.77|8576.77|0
1630581600000|2021-09-02 11:20:00|8577.73|8577.73|8576.02|8576.02|8579.44|8579.44|8576.02|8576.02|0
1630581900000|2021-09-02 11:25:00|8575.81|8575.81|8578.74|8578.74|8578.74|8578.74|8575.09|8575.09|0
1630582200000|2021-09-02 11:30:00|8578.53|8578.53|8583.58|8583.58|8583.58|8583.58|8578.53|8578.53|0
1630582500000|2021-09-02 11:35:00|8584.01|8584.01|8584.7|8584.7|8584.7|8584.7|8581.99|8581.99|0
1630582800000|2021-09-02 11:40:00|8582.99|8582.99|8585.69|8585.69|8585.69|8585.69|8582.99|8582.99|0
1630583100000|2021-09-02 11:45:00|8585.26|8585.26|8585.31|8585.31|8585.48|8585.48|8585.05|8585.05|0
1630583400000|2021-09-02 11:50:00|8585.1|8585.1|8585.31|8585.31|8585.72|8585.72|8582.57|8582.57|0
1630583700000|2021-09-02 11:55:00|8584.81|8584.81|8581.77|8581.77|8584.81|8584.81|8581.37|8581.37|0
1630584000000|2021-09-02 12:00:00|8582.06|8582.06|8578.28|8578.28|8582.06|8582.06|8578.06|8578.06|0
1630584300000|2021-09-02 12:05:00|8578.57|8578.57|8571.72|8571.72|8580.34|8580.34|8571.72|8571.72|0
1630584600000|2021-09-02 12:10:00|8571.21|8571.21|8572.92|8572.92|8572.92|8572.92|8570.39|8570.39|0
1630584900000|2021-09-02 12:15:00|8572.7|8572.7|8573.63|8573.63|8573.63|8573.63|8570.7|8570.7|0
1630585200000|2021-09-02 12:20:00|8572.82|8572.82|8573.11|8573.11|8574.04|8574.04|8570.7|8570.7|0
1630585500000|2021-09-02 12:25:00|8573.69|8573.69|8577.36|8577.36|8577.36|8577.36|8573.18|8573.18|0
1630585800000|2021-09-02 12:30:00|8576.86|8576.86|8580.7|8580.7|8580.7|8580.7|8576.86|8576.86|0
1630586100000|2021-09-02 12:35:00|8582.41|8582.41|8578.11|8578.11|8582.41|8582.41|8578.11|8578.11|0
1630586400000|2021-09-02 12:40:00|8579.82|8579.82|8577.56|8577.56|8579.82|8579.82|8577.56|8577.56|0
1630586700000|2021-09-02 12:45:00|8577.35|8577.35|8574.27|8574.27|8577.35|8577.35|8572.22|8572.22|0
1630587000000|2021-09-02 12:50:00|8574.67|8574.67|8578.01|8578.01|8578.01|8578.01|8574.67|8574.67|0
1630587300000|2021-09-02 12:55:00|8578.22|8578.22|8576.34|8576.34|8578.22|8578.22|8574.8|8574.8|0
1630587600000|2021-09-02 13:00:00|8576.17|8576.17|8573.65|8573.65|8576.58|8576.58|8570.23|8570.23|0
1630587900000|2021-09-02 13:05:00|8573.43|8573.43|8571.58|8571.58|8575.36|8575.36|8569.82|8569.82|0
1630588200000|2021-09-02 13:10:00|8575|8575|8577.5|8577.5|8578.15|8578.15|8575|8575|0
1630588500000|2021-09-02 13:15:00|8577.29|8577.29|8574.28|8574.28|8577.29|8577.29|8572.16|8572.16|0
1630588800000|2021-09-02 13:20:00|8575.16|8575.16|8577.2|8577.2|8578.84|8578.84|8575.16|8575.16|0
1630589100000|2021-09-02 13:25:00|8577.03|8577.03|8578.91|8578.91|8578.91|8578.91|8577.03|8577.03|0
1630589400000|2021-09-02 13:30:00|8580.62|8580.62|8572.29|8572.29|8584.04|8584.04|8571.78|8571.78|0
1630589700000|2021-09-02 13:35:00|8570.58|8570.58|8576.88|8576.88|8576.88|8576.88|8567.19|8567.19|0
1630590000000|2021-09-02 13:40:00|8578.59|8578.59|8573.64|8573.64|8580.3|8580.3|8569.02|8569.02|0
1630590300000|2021-09-02 13:45:00|8571.93|8571.93|8559.93|8559.93|8577.39|8577.39|8559.93|8559.93|0
1630590600000|2021-09-02 13:50:00|8560.22|8560.22|8558.17|8558.17|8560.22|8560.22|8556.46|8556.46|0
1630590900000|2021-09-02 13:55:00|8559.88|8559.88|8553.22|8553.22|8559.88|8559.88|8551.58|8551.58|0
1630591200000|2021-09-02 14:00:00|8551.51|8551.51|8552.02|8552.02|8555.65|8555.65|8551.07|8551.07|0
1630591500000|2021-09-02 14:05:00|8551.8|8551.8|8550.12|8550.12|8554.17|8554.17|8548.63|8548.63|0
1630591800000|2021-09-02 14:10:00|8551.83|8551.83|8559.66|8559.66|8559.66|8559.66|8549.4|8549.4|0
1630592100000|2021-09-02 14:15:00|8560.24|8560.24|8555.44|8555.44|8561.29|8561.29|8555.44|8555.44|0
1630592400000|2021-09-02 14:20:00|8553.73|8553.73|8555.16|8555.16|8557.45|8557.45|8552.72|8552.72|0
1630592700000|2021-09-02 14:25:00|8555.45|8555.45|8555.84|8555.84|8559.98|8559.98|8553.84|8553.84|0
1630593000000|2021-09-02 14:30:00|8556.85|8556.85|8556.27|8556.27|8559.98|8559.98|8556.27|8556.27|0
1630593300000|2021-09-02 14:35:00|8555.76|8555.76|8549.54|8549.54|8555.98|8555.98|8549.54|8549.54|0
1630593600000|2021-09-02 14:40:00|8549.04|8549.04|8552.24|8552.24|8554.17|8554.17|8548.02|8548.02|0
1630593900000|2021-09-02 14:45:00|8550.53|8550.53|8554.52|8554.52|8554.96|8554.96|8550.53|8550.53|0
1630594200000|2021-09-02 14:50:00|8554.08|8554.08|8559.98|8559.98|8559.98|8559.98|8553.64|8553.64|0
1630594500000|2021-09-02 14:55:00|8560.42|8560.42|8558.35|8558.35|8560.86|8560.86|8558.35|8558.35|0
1630594800000|2021-09-02 15:00:00|8558.86|8558.86|8556.81|8556.81|8559.07|8559.07|8556.81|8556.81|0
1630595100000|2021-09-02 15:05:00|8556.52|8556.52|8556.08|8556.08|8557.79|8557.79|8556.08|8556.08|0
1630595400000|2021-09-02 15:10:00|8555.86|8555.86|8551.68|8551.68|8555.86|8555.86|8551.68|8551.68|0
1630595700000|2021-09-02 15:15:00|8552.12|8552.12|8547.29|8547.29|8556.47|8556.47|8547.29|8547.29|0
1630596000000|2021-09-02 15:20:00|8545.58|8545.58|8542.22|8542.22|8546.51|8546.51|8540.61|8540.61|0
1630596300000|2021-09-02 15:25:00|8542.44|8542.44|8549.12|8549.12|8552.63|8552.63|8538.66|8538.66|0
1630653300000|2021-09-03 07:15:00|8541.66|8541.66|8546.49|8546.49|8548.08|8548.08|8537.23|8537.23|0
1630653600000|2021-09-03 07:20:00|8534.52|8534.52|8526.9|8526.9|8540.17|8540.17|8526.9|8526.9|0
1630653900000|2021-09-03 07:25:00|8528.61|8528.61|8528.9|8528.9|8532.03|8532.03|8520.06|8520.06|0
1630654200000|2021-09-03 07:30:00|8529.07|8529.07|8545.95|8545.95|8545.95|8545.95|8529.07|8529.07|0
1630654500000|2021-09-03 07:35:00|8542.53|8542.53|8544.28|8544.28|8547.7|8547.7|8542.53|8542.53|0
1630654800000|2021-09-03 07:40:00|8547.7|8547.7|8544.69|8544.69|8547.7|8547.7|8544.28|8544.28|0
1630655100000|2021-09-03 07:45:00|8549.82|8549.82|8544.47|8544.47|8551.31|8551.31|8544.47|8544.47|0
1630655400000|2021-09-03 07:50:00|8543.59|8543.59|8548.02|8548.02|8548.02|8548.02|8539.18|8539.18|0
1630655700000|2021-09-03 07:55:00|8547.81|8547.81|8549.49|8549.49|8553.42|8553.42|8547.81|8547.81|0
1630656000000|2021-09-03 08:00:00|8549.78|8549.78|8549.25|8549.25|8553.2|8553.2|8547.13|8547.13|0
1630656300000|2021-09-03 08:05:00|8549.83|8549.83|8549.83|8549.83|8553.25|8553.25|8549.54|8549.54|0
1630656600000|2021-09-03 08:10:00|8553.25|8553.25|8558.47|8558.47|8558.47|8558.47|8553.25|8553.25|0
1630656900000|2021-09-03 08:15:00|8559.35|8559.35|8554.22|8554.22|8559.35|8559.35|8554.22|8554.22|0
1630657200000|2021-09-03 08:20:00|8553.72|8553.72|8554.27|8554.27|8558.2|8558.2|8553.07|8553.07|0
1630657500000|2021-09-03 08:25:00|8553.69|8553.69|8559.18|8559.18|8559.98|8559.98|8553.69|8553.69|0
1630657800000|2021-09-03 08:30:00|8558.31|8558.31|8556.08|8556.08|8561.33|8561.33|8556.08|8556.08|0
1630658100000|2021-09-03 08:35:00|8556.66|8556.66|8562.94|8562.94|8562.94|8562.94|8556.66|8556.66|0
1630658400000|2021-09-03 08:40:00|8563.23|8563.23|8565.63|8565.63|8566.65|8566.65|8563.23|8563.23|0
1630658700000|2021-09-03 08:45:00|8570.76|8570.76|8572.26|8572.26|8574.18|8574.18|8570.55|8570.55|0
1630659000000|2021-09-03 08:50:00|8571.83|8571.83|8566.05|8566.05|8571.83|8571.83|8565.54|8565.54|0
1630659300000|2021-09-03 08:55:00|8564.34|8564.34|8561.93|8561.93|8565.35|8565.35|8560.22|8560.22|0
1630659600000|2021-09-03 09:00:00|8562.34|8562.34|8554.49|8554.49|8562.34|8562.34|8554.49|8554.49|0
1630659900000|2021-09-03 09:05:00|8554.08|8554.08|8555.08|8555.08|8555.79|8555.79|8554.08|8554.08|0
1630660200000|2021-09-03 09:10:00|8554.91|8554.91|8556.57|8556.57|8560.63|8560.63|8553.96|8553.96|0
1630660500000|2021-09-03 09:15:00|8558.28|8558.28|8556.57|8556.57|8559.99|8559.99|8556.57|8556.57|0
1630660800000|2021-09-03 09:20:00|8556.74|8556.74|8551.78|8551.78|8558.45|8558.45|8551.61|8551.61|0
1630661100000|2021-09-03 09:25:00|8555.2|8555.2|8548.36|8548.36|8555.37|8555.37|8548.36|8548.36|0
1630661400000|2021-09-03 09:30:00|8548.15|8548.15|8551.54|8551.54|8554.15|8554.15|8548.15|8548.15|0
1630661700000|2021-09-03 09:35:00|8546.41|8546.41|8544.56|8544.56|8548.12|8548.12|8544.56|8544.56|0
1630662000000|2021-09-03 09:40:00|8544.85|8544.85|8551.1|8551.1|8555.4|8555.4|8544.85|8544.85|0
1630662300000|2021-09-03 09:45:00|8549.39|8549.39|8553.43|8553.43|8553.43|8553.43|8549.39|8549.39|0
1630662600000|2021-09-03 09:50:00|8551.72|8551.72|8555.14|8555.14|8556.85|8556.85|8551.72|8551.72|0
1630662900000|2021-09-03 09:55:00|8554.27|8554.27|8552.27|8552.27|8554.49|8554.49|8551.07|8551.07|0
1630663200000|2021-09-03 10:00:00|8551.98|8551.98|8553.69|8553.69|8553.69|8553.69|8551.98|8551.98|0
1630663500000|2021-09-03 10:05:00|8551.98|8551.98|8555.35|8555.35|8555.35|8555.35|8551.98|8551.98|0
1630663800000|2021-09-03 10:10:00|8555.79|8555.79|8555.36|8555.36|8556.12|8556.12|8555.19|8555.19|0
1630664100000|2021-09-03 10:15:00|8555.58|8555.58|8556.19|8556.19|8557.29|8557.29|8555.58|8555.58|0
1630664400000|2021-09-03 10:20:00|8556.69|8556.69|8561.94|8561.94|8562.23|8562.23|8556.19|8556.19|0
1630664700000|2021-09-03 10:25:00|8563.65|8563.65|8559.37|8559.37|8563.65|8563.65|8559.37|8559.37|0
1630665000000|2021-09-03 10:30:00|8555.95|8555.95|8558.43|8558.43|8558.43|8558.43|8555.01|8555.01|0
1630665300000|2021-09-03 10:35:00|8561.85|8561.85|8564.64|8564.64|8564.98|8564.98|8561.85|8561.85|0
1630665600000|2021-09-03 10:40:00|8564.93|8564.93|8561.51|8561.51|8564.93|8564.93|8561.51|8561.51|0
1630665900000|2021-09-03 10:45:00|8563.22|8563.22|8563.51|8563.51|8563.51|8563.51|8563.22|8563.22|0
1630666200000|2021-09-03 10:50:00|8561.8|8561.8|8561.8|8561.8|8561.8|8561.8|8561.8|8561.8|0
1630666500000|2021-09-03 10:55:00|8561.46|8561.46|8556.7|8556.7|8561.46|8561.46|8556.7|8556.7|0
1630666800000|2021-09-03 11:00:00|8556.41|8556.41|8557.55|8557.55|8557.55|8557.55|8555.33|8555.33|0
1630667100000|2021-09-03 11:05:00|8558.05|8558.05|8557.98|8557.98|8558.85|8558.85|8557.98|8557.98|0
1630667400000|2021-09-03 11:10:00|8557.65|8557.65|8558.34|8558.34|8558.34|8558.34|8556.63|8556.63|0
1630667700000|2021-09-03 11:15:00|8558.12|8558.12|8554.68|8554.68|8558.12|8558.12|8554.22|8554.22|0
1630668000000|2021-09-03 11:20:00|8556.39|8556.39|8558.32|8558.32|8559.69|8559.69|8554.68|8554.68|0
1630668300000|2021-09-03 11:25:00|8558.53|8558.53|8557.74|8557.74|8558.9|8558.9|8557.74|8557.74|0
1630668600000|2021-09-03 11:30:00|8557.45|8557.45|8553.52|8553.52|8557.45|8557.45|8552.1|8552.1|0
1630668900000|2021-09-03 11:35:00|8551.81|8551.81|8552.23|8552.23|8553.23|8553.23|8551.52|8551.52|0
1630669200000|2021-09-03 11:40:00|8551.72|8551.72|8553.79|8553.79|8555.14|8555.14|8551.72|8551.72|0
1630669500000|2021-09-03 11:45:00|8553.5|8553.5|8559.76|8559.76|8560.05|8560.05|8553.21|8553.21|0
1630669800000|2021-09-03 11:50:00|8560.2|8560.2|8553.99|8553.99|8560.64|8560.64|8553.99|8553.99|0
1630670100000|2021-09-03 11:55:00|8554.63|8554.63|8549.09|8549.09|8554.63|8554.63|8549.09|8549.09|0
1630670400000|2021-09-03 12:00:00|8549.26|8549.26|8549.26|8549.26|8549.26|8549.26|8549.26|8549.26|0
1630670700000|2021-09-03 12:05:00|8547.55|8547.55|8545.62|8545.62|8549.32|8549.32|8545.26|8545.26|0
1630671000000|2021-09-03 12:10:00|8546.12|8546.12|8544.33|8544.33|8548.77|8548.77|8544.33|8544.33|0
1630671300000|2021-09-03 12:15:00|8544.12|8544.12|8544.12|8544.12|8545.83|8545.83|8544.12|8544.12|0
1630671600000|2021-09-03 12:20:00|8543.95|8543.95|8548.33|8548.33|8548.33|8548.33|8543.95|8543.95|0
1630671900000|2021-09-03 12:25:00|8548.5|8548.5|8550.24|8550.24|8550.24|8550.24|8548.28|8548.28|0
1630672200000|2021-09-03 12:30:00|8555.37|8555.37|8545.72|8545.72|8556.82|8556.82|8535.12|8535.12|0
1630672500000|2021-09-03 12:35:00|8552.55|8552.55|8548.95|8548.95|8555.97|8555.97|8548.37|8548.37|0
1630672800000|2021-09-03 12:40:00|8543.82|8543.82|8544.58|8544.58|8544.58|8544.58|8542.36|8542.36|0
1630673100000|2021-09-03 12:45:00|8544.07|8544.07|8540.58|8540.58|8544.5|8544.5|8540.58|8540.58|0
1630673400000|2021-09-03 12:50:00|8542.29|8542.29|8559.66|8559.66|8559.66|8559.66|8542.29|8542.29|0
1630673700000|2021-09-03 12:55:00|8559.44|8559.44|8561.85|8561.85|8562.5|8562.5|8557.73|8557.73|0
1630674000000|2021-09-03 13:00:00|8563.56|8563.56|8565.12|8565.12|8566.83|8566.83|8561.43|8561.43|0
1630674300000|2021-09-03 13:05:00|8566.83|8566.83|8564.91|8564.91|8570.25|8570.25|8564.91|8564.91|0
1630674600000|2021-09-03 13:10:00|8565.42|8565.42|8560.29|8560.29|8565.42|8565.42|8560.29|8560.29|0
1630674900000|2021-09-03 13:15:00|8559.88|8559.88|8553.08|8553.08|8559.88|8559.88|8553.08|8553.08|0
1630675200000|2021-09-03 13:20:00|8552.5|8552.5|8537.59|8537.59|8552.5|8552.5|8534.55|8534.55|0
1630675500000|2021-09-03 13:25:00|8537.37|8537.37|8534.45|8534.45|8540.22|8540.22|8529.52|8529.52|0
1630675800000|2021-09-03 13:30:00|8534.24|8534.24|8541.45|8541.45|8546.58|8546.58|8534.24|8534.24|0
1630676100000|2021-09-03 13:35:00|8538.03|8538.03|8531.05|8531.05|8539.74|8539.74|8529.34|8529.34|0
1630676400000|2021-09-03 13:40:00|8525.92|8525.92|8530.37|8530.37|8533.79|8533.79|8524.57|8524.57|0
1630676700000|2021-09-03 13:45:00|8532.08|8532.08|8527.94|8527.94|8532.08|8532.08|8520.67|8520.67|0
1630677000000|2021-09-03 13:50:00|8526.23|8526.23|8515.15|8515.15|8526.64|8526.64|8513.27|8513.27|0
1630677300000|2021-09-03 13:55:00|8514.64|8514.64|8519.41|8519.41|8519.58|8519.58|8509.51|8509.51|0
1630677600000|2021-09-03 14:00:00|8514.28|8514.28|8519.6|8519.6|8519.89|8519.89|8500.02|8500.02|0
1630677900000|2021-09-03 14:05:00|8517.89|8517.89|8508.35|8508.35|8517.89|8517.89|8506.92|8506.92|0
1630678200000|2021-09-03 14:10:00|8511.76|8511.76|8516.94|8516.94|8517.11|8517.11|8508.35|8508.35|0
1630678500000|2021-09-03 14:15:00|8517.37|8517.37|8529.16|8529.16|8530.87|8530.87|8517.37|8517.37|0
1630678800000|2021-09-03 14:20:00|8527.45|8527.45|8523.38|8523.38|8527.67|8527.67|8521.84|8521.84|0
1630679100000|2021-09-03 14:25:00|8525.09|8525.09|8527.41|8527.41|8528.9|8528.9|8519.75|8519.75|0
1630679400000|2021-09-03 14:30:00|8523.99|8523.99|8526.09|8526.09|8526.21|8526.21|8518.86|8518.86|0
1630679700000|2021-09-03 14:35:00|8527.8|8527.8|8525.65|8525.65|8531.22|8531.22|8524.52|8524.52|0
1630680000000|2021-09-03 14:40:00|8523.94|8523.94|8525.64|8525.64|8525.86|8525.86|8520.22|8520.22|0
1630680300000|2021-09-03 14:45:00|8520.51|8520.51|8526.55|8526.55|8526.55|8526.55|8519.09|8519.09|0
1630680600000|2021-09-03 14:50:00|8526.84|8526.84|8526.43|8526.43|8529.56|8529.56|8522.22|8522.22|0
1630680900000|2021-09-03 14:55:00|8526.65|8526.65|8525.28|8525.28|8526.65|8526.65|8522.94|8522.94|0
1630681200000|2021-09-03 15:00:00|8525.68|8525.68|8533.79|8533.79|8537.33|8537.33|8525.68|8525.68|0
1630681500000|2021-09-03 15:05:00|8534.3|8534.3|8539.25|8539.25|8539.64|8539.64|8528.97|8528.97|0
1630681800000|2021-09-03 15:10:00|8538.84|8538.84|8551.03|8551.03|8554.85|8554.85|8537.13|8537.13|0
1630682100000|2021-09-03 15:15:00|8550.69|8550.69|8541.33|8541.33|8550.69|8550.69|8540.05|8540.05|0
1630682400000|2021-09-03 15:20:00|8546.46|8546.46|8540.65|8540.65|8546.96|8546.96|8538.12|8538.12|0
1630682700000|2021-09-03 15:25:00|8540.48|8540.48|8564.69|8564.69|8565.71|8565.71|8534.88|8534.88|0
1630912500000|2021-09-06 07:15:00|8570.99|8570.99|8565.14|8565.14|8574.62|8574.62|8564.65|8564.65|0
1630912800000|2021-09-06 07:20:00|8563.43|8563.43|8567.3|8567.3|8568.35|8568.35|8561.51|8561.51|0
1630913100000|2021-09-06 07:25:00|8568.18|8568.18|8556.74|8556.74|8568.18|8568.18|8556.74|8556.74|0
1630913400000|2021-09-06 07:30:00|8560.16|8560.16|8562.11|8562.11|8562.11|8562.11|8559.89|8559.89|0
1630913700000|2021-09-06 07:35:00|8562.55|8562.55|8562.35|8562.35|8564.26|8564.26|8562.35|8562.35|0
1630914000000|2021-09-06 07:40:00|8561.85|8561.85|8562.34|8562.34|8569.68|8569.68|8561.85|8561.85|0
1630914300000|2021-09-06 07:45:00|8562.78|8562.78|8559.96|8559.96|8563.55|8563.55|8559.96|8559.96|0
1630914600000|2021-09-06 07:50:00|8561.67|8561.67|8560.97|8560.97|8562.68|8562.68|8559.96|8559.96|0
1630914900000|2021-09-06 07:55:00|8560.8|8560.8|8564.2|8564.2|8567.43|8567.43|8560.3|8560.3|0
1630915200000|2021-09-06 08:00:00|8563.79|8563.79|8560.35|8560.35|8563.79|8563.79|8560.35|8560.35|0
1630915500000|2021-09-06 08:05:00|8561.43|8561.43|8562.93|8562.93|8564.64|8564.64|8561.22|8561.22|0
1630915800000|2021-09-06 08:10:00|8561.22|8561.22|8559.69|8559.69|8561.62|8561.62|8559.69|8559.69|0
1630916100000|2021-09-06 08:15:00|8559.9|8559.9|8559.9|8559.9|8560.63|8560.63|8559.9|8559.9|0
1630916400000|2021-09-06 08:20:00|8559.47|8559.47|8552.9|8552.9|8559.47|8559.47|8552.9|8552.9|0
1630916700000|2021-09-06 08:25:00|8552.39|8552.39|8556.58|8556.58|8556.58|8556.58|8548.97|8548.97|0
1630917000000|2021-09-06 08:30:00|8558.29|8558.29|8559.49|8559.49|8559.49|8559.49|8556.07|8556.07|0
1630917300000|2021-09-06 08:35:00|8559.9|8559.9|8563.19|8563.19|8565.03|8565.03|8559.9|8559.9|0
1630917600000|2021-09-06 08:40:00|8564.9|8564.9|8563.22|8563.22|8565.33|8565.33|8563.22|8563.22|0
1630917900000|2021-09-06 08:45:00|8563|8563|8570.03|8570.03|8570.03|8570.03|8562.66|8562.66|0
1630918200000|2021-09-06 08:50:00|8570.2|8570.2|8573.21|8573.21|8576.78|8576.78|8570.2|8570.2|0
1630918500000|2021-09-06 08:55:00|8573.5|8573.5|8573.21|8573.21|8574.92|8574.92|8573.21|8573.21|0
1630918800000|2021-09-06 09:00:00|8572.71|8572.71|8570.16|8570.16|8575.69|8575.69|8570.16|8570.16|0
1630919100000|2021-09-06 09:05:00|8569.14|8569.14|8565.79|8565.79|8569.65|8569.65|8563.15|8563.15|0
1630919400000|2021-09-06 09:10:00|8565.36|8565.36|8573.04|8573.04|8574.12|8574.12|8565.36|8565.36|0
1630919700000|2021-09-06 09:15:00|8573.54|8573.54|8573.54|8573.54|8575.25|8575.25|8573.54|8573.54|0
1630920000000|2021-09-06 09:20:00|8571.83|8571.83|8569.91|8569.91|8571.83|8571.83|8569.91|8569.91|0
1630920300000|2021-09-06 09:25:00|8569.69|8569.69|8562.73|8562.73|8569.69|8569.69|8562.73|8562.73|0
1630920600000|2021-09-06 09:30:00|8564.44|8564.44|8563.61|8563.61|8567.03|8567.03|8563.61|8563.61|0
1630920900000|2021-09-06 09:35:00|8561.9|8561.9|8558.36|8558.36|8561.9|8561.9|8556.65|8556.65|0
1630921200000|2021-09-06 09:40:00|8556.65|8556.65|8556.43|8556.43|8557.37|8557.37|8556.43|8556.43|0
1630921500000|2021-09-06 09:45:00|8553.01|8553.01|8555.67|8555.67|8561.78|8561.78|8553.01|8553.01|0
1630921800000|2021-09-06 09:50:00|8556.08|8556.08|8556.3|8556.3|8557.79|8557.79|8549.24|8549.24|0
1630922100000|2021-09-06 09:55:00|8552.88|8552.88|8551.59|8551.59|8555.01|8555.01|8547.75|8547.75|0
1630922400000|2021-09-06 10:00:00|8553.3|8553.3|8555.35|8555.35|8555.47|8555.47|8553.09|8553.09|0
1630922700000|2021-09-06 10:05:00|8553.64|8553.64|8553.56|8553.56|8555.06|8555.06|8550.22|8550.22|0
1630923000000|2021-09-06 10:10:00|8553.78|8553.78|8554.81|8554.81|8557.71|8557.71|8553.78|8553.78|0
1630923300000|2021-09-06 10:15:00|8555.24|8555.24|8557.51|8557.51|8557.51|8557.51|8554.09|8554.09|0
1630923600000|2021-09-06 10:20:00|8557.07|8557.07|8560.99|8560.99|8566.12|8566.12|8556.62|8556.62|0
1630923900000|2021-09-06 10:25:00|8561.42|8561.42|8559.5|8559.5|8561.42|8561.42|8554.58|8554.58|0
1630924200000|2021-09-06 10:30:00|8559.9|8559.9|8562.83|8562.83|8563.29|8563.29|8556.02|8556.02|0
1630924500000|2021-09-06 10:35:00|8563.12|8563.12|8565|8565|8565.22|8565.22|8563.12|8563.12|0
1630924800000|2021-09-06 10:40:00|8564.71|8564.71|8561.09|8561.09|8564.71|8564.71|8561.09|8561.09|0
1630925100000|2021-09-06 10:45:00|8559.38|8559.38|8560.28|8560.28|8561.09|8561.09|8558.98|8558.98|0
1630925400000|2021-09-06 10:50:00|8560.69|8560.69|8559.05|8559.05|8560.76|8560.76|8555.63|8555.63|0
1630925700000|2021-09-06 10:55:00|8562.47|8562.47|8556.57|8556.57|8564.18|8564.18|8556.57|8556.57|0
1630926000000|2021-09-06 11:00:00|8554.86|8554.86|8554.71|8554.71|8555.15|8555.15|8554.71|8554.71|0
1630926300000|2021-09-06 11:05:00|8556.42|8556.42|8556.63|8556.63|8556.63|8556.63|8554.71|8554.71|0
1630926600000|2021-09-06 11:10:00|8556.85|8556.85|8557.62|8557.62|8558.05|8558.05|8556.34|8556.34|0
1630926900000|2021-09-06 11:15:00|8557.33|8557.33|8556.46|8556.46|8557.33|8557.33|8556.46|8556.46|0
1630927200000|2021-09-06 11:20:00|8556.29|8556.29|8556.58|8556.58|8556.58|8556.58|8556.29|8556.29|0
1630927500000|2021-09-06 11:25:00|8556.18|8556.18|8555.91|8555.91|8556.85|8556.85|8555.77|8555.77|0
1630927800000|2021-09-06 11:30:00|8556.42|8556.42|8555.36|8555.36|8557.06|8557.06|8553|8553|0
1630928100000|2021-09-06 11:35:00|8553.65|8553.65|8559.33|8559.33|8559.33|8559.33|8553.65|8553.65|0
1630928400000|2021-09-06 11:40:00|8559.5|8559.5|8555.28|8555.28|8559.5|8559.5|8555.28|8555.28|0
1630928700000|2021-09-06 11:45:00|8555.5|8555.5|8556.15|8556.15|8556.36|8556.36|8555.5|8555.5|0
1630929000000|2021-09-06 11:50:00|8556.65|8556.65|8558.03|8558.03|8558.96|8558.96|8556.44|8556.44|0
1630929300000|2021-09-06 11:55:00|8558.43|8558.43|8555.91|8555.91|8558.43|8558.43|8555.5|8555.5|0
1630929600000|2021-09-06 12:00:00|8556.32|8556.32|8559.3|8559.3|8559.3|8559.3|8555.91|8555.91|0
1630929900000|2021-09-06 12:05:00|8561.01|8561.01|8558.16|8558.16|8562.71|8562.71|8558.16|8558.16|0
1630930200000|2021-09-06 12:10:00|8559.87|8559.87|8561.6|8561.6|8561.82|8561.82|8557.99|8557.99|0
1630930500000|2021-09-06 12:15:00|8562.03|8562.03|8563.9|8563.9|8563.9|8563.9|8562.03|8562.03|0
1630930800000|2021-09-06 12:20:00|8563.46|8563.46|8562.31|8562.31|8564.19|8564.19|8560.43|8560.43|0
1630931100000|2021-09-06 12:25:00|8560.6|8560.6|8558.93|8558.93|8560.6|8560.6|8558.93|8558.93|0
1630931400000|2021-09-06 12:30:00|8559.43|8559.43|8560.98|8560.98|8561.22|8561.22|8558.93|8558.93|0
1630931700000|2021-09-06 12:35:00|8560.57|8560.57|8556.74|8556.74|8560.57|8560.57|8556.74|8556.74|0
1630932000000|2021-09-06 12:40:00|8555.03|8555.03|8551.78|8551.78|8555.61|8555.61|8551.78|8551.78|0
1630932300000|2021-09-06 12:45:00|8551.57|8551.57|8557.13|8557.13|8557.34|8557.34|8551.57|8551.57|0
1630932600000|2021-09-06 12:50:00|8556.62|8556.62|8556.84|8556.84|8556.84|8556.84|8556.62|8556.62|0
1630932900000|2021-09-06 12:55:00|8556.43|8556.43|8550.69|8550.69|8556.84|8556.84|8550.69|8550.69|0
1630933200000|2021-09-06 13:00:00|8550.48|8550.48|8555.53|8555.53|8556.03|8556.03|8550.48|8550.48|0
1630933500000|2021-09-06 13:05:00|8556.03|8556.03|8551.68|8551.68|8556.03|8556.03|8551.68|8551.68|0
1630933800000|2021-09-06 13:10:00|8552.32|8552.32|8549.48|8549.48|8552.32|8552.32|8549.26|8549.26|0
1630934100000|2021-09-06 13:15:00|8549.98|8549.98|8547.18|8547.18|8549.98|8549.98|8546.14|8546.14|0
1630934400000|2021-09-06 13:20:00|8546.36|8546.36|8547.61|8547.61|8549.27|8549.27|8546.17|8546.17|0
1630934700000|2021-09-06 13:25:00|8545.9|8545.9|8550.39|8550.39|8550.6|8550.6|8545.9|8545.9|0
1630935000000|2021-09-06 13:30:00|8550.56|8550.56|8553.06|8553.06|8553.46|8553.46|8550.22|8550.22|0
1630935300000|2021-09-06 13:35:00|8552.62|8552.62|8552.15|8552.15|8556.68|8556.68|8551.98|8551.98|0
1630935600000|2021-09-06 13:40:00|8551.86|8551.86|8553.08|8553.08|8553.08|8553.08|8551.13|8551.13|0
1630935900000|2021-09-06 13:45:00|8553.48|8553.48|8559.95|8559.95|8560.76|8560.76|8552.84|8552.84|0
1630936200000|2021-09-06 13:50:00|8558.24|8558.24|8556.45|8556.45|8558.91|8558.91|8554.48|8554.48|0
1630936500000|2021-09-06 13:55:00|8556.28|8556.28|8559.86|8559.86|8561.57|8561.57|8555.99|8555.99|0
1630936800000|2021-09-06 14:00:00|8560.37|8560.37|8571.97|8571.97|8571.97|8571.97|8560.37|8560.37|0
1630937100000|2021-09-06 14:05:00|8572.19|8572.19|8568.63|8568.63|8572.99|8572.99|8568.63|8568.63|0
1630937400000|2021-09-06 14:10:00|8568.23|8568.23|8562.16|8562.16|8568.23|8568.23|8562.16|8562.16|0
1630937700000|2021-09-06 14:15:00|8563.18|8563.18|8564.48|8564.48|8565.32|8565.32|8563.18|8563.18|0
1630938000000|2021-09-06 14:20:00|8564.04|8564.04|8567.13|8567.13|8567.35|8567.35|8562.75|8562.75|0
1630938300000|2021-09-06 14:25:00|8567.54|8567.54|8566.68|8566.68|8569.5|8569.5|8566.68|8566.68|0
1630938600000|2021-09-06 14:30:00|8567.18|8567.18|8568.39|8568.39|8569.49|8569.49|8566.97|8566.97|0
1630938900000|2021-09-06 14:35:00|8568.22|8568.22|8565.41|8565.41|8568.22|8568.22|8564.54|8564.54|0
1630939200000|2021-09-06 14:40:00|8565.2|8565.2|8565.17|8565.17|8566.14|8566.14|8563.75|8563.75|0
1630939500000|2021-09-06 14:45:00|8564.95|8564.95|8565.87|8565.87|8566.52|8566.52|8564.95|8564.95|0
1630939800000|2021-09-06 14:50:00|8566.3|8566.3|8554.83|8554.83|8566.3|8566.3|8554.83|8554.83|0
1630940100000|2021-09-06 14:55:00|8554.61|8554.61|8556.24|8556.24|8557.56|8557.56|8554.61|8554.61|0
1630940400000|2021-09-06 15:00:00|8557.95|8557.95|8559.45|8559.45|8563.49|8563.49|8557.95|8557.95|0
1630940700000|2021-09-06 15:05:00|8559.23|8559.23|8555.57|8555.57|8559.23|8559.23|8554.75|8554.75|0
1630941000000|2021-09-06 15:10:00|8555.98|8555.98|8552.79|8552.79|8557.27|8557.27|8552.79|8552.79|0
1630941300000|2021-09-06 15:15:00|8552.38|8552.38|8558.32|8558.32|8558.82|8558.82|8551.23|8551.23|0
1630941600000|2021-09-06 15:20:00|8558.73|8558.73|8557.29|8557.29|8559.89|8559.89|8557.29|8557.29|0
1630941900000|2021-09-06 15:25:00|8556.88|8556.88|8554.72|8554.72|8558.04|8558.04|8551.74|8551.74|0
1630998900000|2021-09-07 07:15:00|8513.71|8513.71|8505.45|8505.45|8513.71|8513.71|8505.45|8505.45|0
1630999200000|2021-09-07 07:20:00|8508.04|8508.04|8516.97|8516.97|8516.97|8516.97|8505.94|8505.94|0
1630999500000|2021-09-07 07:25:00|8517.55|8517.55|8537.92|8537.92|8537.92|8537.92|8516.05|8516.05|0
1630999800000|2021-09-07 07:30:00|8537.71|8537.71|8540.43|8540.43|8548.45|8548.45|8537.49|8537.49|0
1631000100000|2021-09-07 07:35:00|8537.01|8537.01|8525.56|8525.56|8537.01|8537.01|8521.05|8521.05|0
1631000400000|2021-09-07 07:40:00|8525.77|8525.77|8527.31|8527.31|8532.61|8532.61|8525.77|8525.77|0
1631000700000|2021-09-07 07:45:00|8528.32|8528.32|8530.92|8530.92|8530.92|8530.92|8526.83|8526.83|0
1631001000000|2021-09-07 07:50:00|8529.21|8529.21|8530.59|8530.59|8534.59|8534.59|8529.21|8529.21|0
1631001300000|2021-09-07 07:55:00|8530.3|8530.3|8524.44|8524.44|8530.94|8530.94|8524.44|8524.44|0
1631001600000|2021-09-07 08:00:00|8519.31|8519.31|8517.17|8517.17|8521.02|8521.02|8514.66|8514.66|0
1631001900000|2021-09-07 08:05:00|8516.66|8516.66|8512.11|8512.11|8518.37|8518.37|8510.11|8510.11|0
1631002200000|2021-09-07 08:10:00|8511.94|8511.94|8523.57|8523.57|8523.57|8523.57|8511.94|8511.94|0
1631002500000|2021-09-07 08:15:00|8524.08|8524.08|8520.92|8520.92|8524.08|8524.08|8518.57|8518.57|0
1631002800000|2021-09-07 08:20:00|8520.49|8520.49|8520.13|8520.13|8523.55|8523.55|8518.42|8518.42|0
1631003100000|2021-09-07 08:25:00|8521.84|8521.84|8521.62|8521.62|8521.84|8521.84|8521.62|8521.62|0
1631003400000|2021-09-07 08:30:00|8525.04|8525.04|8533.08|8533.08|8534.15|8534.15|8525.04|8525.04|0
1631003700000|2021-09-07 08:35:00|8534.79|8534.79|8531.43|8531.43|8535.43|8535.43|8531.43|8531.43|0
1631004000000|2021-09-07 08:40:00|8531.09|8531.09|8530.59|8530.59|8531.1|8531.1|8529.17|8529.17|0
1631004300000|2021-09-07 08:45:00|8530.76|8530.76|8523.26|8523.26|8530.76|8530.76|8522.26|8522.26|0
1631004600000|2021-09-07 08:50:00|8522.97|8522.97|8514.88|8514.88|8523.26|8523.26|8514.88|8514.88|0
1631004900000|2021-09-07 08:55:00|8514.59|8514.59|8514.85|8514.85|8515.02|8515.02|8514.59|8514.59|0
1631005200000|2021-09-07 09:00:00|8514.68|8514.68|8523.02|8523.02|8523.02|8523.02|8514.68|8514.68|0
1631005500000|2021-09-07 09:05:00|8523.83|8523.83|8510.8|8510.8|8523.83|8523.83|8510.8|8510.8|0
1631005800000|2021-09-07 09:10:00|8512.51|8512.51|8513.72|8513.72|8514.22|8514.22|8509.09|8509.09|0
1631006100000|2021-09-07 09:15:00|8514.16|8514.16|8513.68|8513.68|8515.87|8515.87|8510.74|8510.74|0
1631006400000|2021-09-07 09:20:00|8513.51|8513.51|8507.14|8507.14|8514.41|8514.41|8505.43|8505.43|0
1631006700000|2021-09-07 09:25:00|8508|8508|8515.49|8515.49|8517.2|8517.2|8508|8508|0
1631007000000|2021-09-07 09:30:00|8515.27|8515.27|8507.83|8507.83|8515.49|8515.49|8507.83|8507.83|0
1631007300000|2021-09-07 09:35:00|8508.12|8508.12|8510.34|8510.34|8510.34|8510.34|8506.92|8506.92|0
1631007600000|2021-09-07 09:40:00|8510.12|8510.12|8513.54|8513.54|8513.54|8513.54|8510.12|8510.12|0
1631007900000|2021-09-07 09:45:00|8512.97|8512.97|8503.5|8503.5|8512.97|8512.97|8503.5|8503.5|0
1631008200000|2021-09-07 09:50:00|8505.21|8505.21|8513.75|8513.75|8513.75|8513.75|8504.92|8504.92|0
1631008500000|2021-09-07 09:55:00|8513.47|8513.47|8511.76|8511.76|8513.47|8513.47|8511.76|8511.76|0
1631008800000|2021-09-07 10:00:00|8511.33|8511.33|8508.75|8508.75|8513.33|8513.33|8508.75|8508.75|0
1631009100000|2021-09-07 10:05:00|8505.33|8505.33|8508.85|8508.85|8509.02|8509.02|8505.16|8505.16|0
1631009400000|2021-09-07 10:10:00|8508.41|8508.41|8496.73|8496.73|8508.41|8508.41|8495.02|8495.02|0
1631009700000|2021-09-07 10:15:00|8497.02|8497.02|8491|8491|8497.02|8497.02|8489.55|8489.55|0
1631010000000|2021-09-07 10:20:00|8492.71|8492.71|8489.73|8489.73|8492.71|8492.71|8488.02|8488.02|0
1631010300000|2021-09-07 10:25:00|8489.3|8489.3|8487.73|8487.73|8491.01|8491.01|8487.3|8487.3|0
1631010600000|2021-09-07 10:30:00|8489.44|8489.44|8492.42|8492.42|8494.13|8494.13|8489.44|8489.44|0
1631010900000|2021-09-07 10:35:00|8492.25|8492.25|8493.72|8493.72|8493.79|8493.79|8488.16|8488.16|0
1631011200000|2021-09-07 10:40:00|8493.55|8493.55|8495.6|8495.6|8497.48|8497.48|8493.55|8493.55|0
1631011500000|2021-09-07 10:45:00|8499.02|8499.02|8500.73|8500.73|8500.73|8500.73|8498.73|8498.73|0
1631011800000|2021-09-07 10:50:00|8499.02|8499.02|8505.86|8505.86|8505.86|8505.86|8499.02|8499.02|0
1631012100000|2021-09-07 10:55:00|8504.15|8504.15|8510.55|8510.55|8510.55|8510.55|8502.44|8502.44|0
1631012400000|2021-09-07 11:00:00|8512.26|8512.26|8504.94|8504.94|8512.26|8512.26|8504.94|8504.94|0
1631012700000|2021-09-07 11:05:00|8506.16|8506.16|8512.03|8512.03|8512.32|8512.32|8505.87|8505.87|0
1631013000000|2021-09-07 11:10:00|8508.61|8508.61|8509.74|8509.74|8509.74|8509.74|8508.1|8508.1|0
1631013300000|2021-09-07 11:15:00|8510.03|8510.03|8517.15|8517.15|8517.15|8517.15|8506.61|8506.61|0
1631013600000|2021-09-07 11:20:00|8517.37|8517.37|8522.93|8522.93|8522.93|8522.93|8517.37|8517.37|0
1631013900000|2021-09-07 11:25:00|8523.14|8523.14|8526.06|8526.06|8526.06|8526.06|8520.93|8520.93|0
1631014200000|2021-09-07 11:30:00|8522.64|8522.64|8520.72|8520.72|8523.08|8523.08|8520.19|8520.19|0
1631014500000|2021-09-07 11:35:00|8520.55|8520.55|8519.34|8519.34|8520.76|8520.76|8519.34|8519.34|0
1631014800000|2021-09-07 11:40:00|8518.84|8518.84|8519.31|8519.31|8519.58|8519.58|8517.42|8517.42|0
1631015100000|2021-09-07 11:45:00|8519.75|8519.75|8526.3|8526.3|8526.3|8526.3|8519.46|8519.46|0
1631015400000|2021-09-07 11:50:00|8525.9|8525.9|8524.28|8524.28|8528.52|8528.52|8524.28|8524.28|0
1631015700000|2021-09-07 11:55:00|8524.5|8524.5|8525.33|8525.33|8525.33|8525.33|8523.62|8523.62|0
1631016000000|2021-09-07 12:00:00|8525.12|8525.12|8526.23|8526.23|8527.4|8527.4|8523.55|8523.55|0
1631016300000|2021-09-07 12:05:00|8526.02|8526.02|8523.67|8523.67|8528.16|8528.16|8523.67|8523.67|0
1631016600000|2021-09-07 12:10:00|8525.38|8525.38|8526.58|8526.58|8527.09|8527.09|8525.16|8525.16|0
1631016900000|2021-09-07 12:15:00|8527.8|8527.8|8526.04|8526.04|8528.62|8528.62|8526.04|8526.04|0
1631017200000|2021-09-07 12:20:00|8526.21|8526.21|8520.1|8520.1|8527.48|8527.48|8519.76|8519.76|0
1631017500000|2021-09-07 12:25:00|8518.39|8518.39|8525.9|8525.9|8525.9|8525.9|8517.4|8517.4|0
1631017800000|2021-09-07 12:30:00|8526.07|8526.07|8524.36|8524.36|8526.07|8526.07|8524.36|8524.36|0
1631018100000|2021-09-07 12:35:00|8524.14|8524.14|8532.13|8532.13|8532.42|8532.42|8524.14|8524.14|0
1631018400000|2021-09-07 12:40:00|8531.96|8531.96|8531.47|8531.47|8532.3|8532.3|8531.47|8531.47|0
1631018700000|2021-09-07 12:45:00|8531.76|8531.76|8533.26|8533.26|8533.47|8533.47|8531.76|8531.76|0
1631019000000|2021-09-07 12:50:00|8531.55|8531.55|8532.53|8532.53|8532.53|8532.53|8526.71|8526.71|0
1631019300000|2021-09-07 12:55:00|8532.13|8532.13|8529.11|8529.11|8532.53|8532.53|8529.11|8529.11|0
1631019600000|2021-09-07 13:00:00|8529.4|8529.4|8533.14|8533.14|8535.02|8535.02|8529.4|8529.4|0
1631019900000|2021-09-07 13:05:00|8534.85|8534.85|8529.43|8529.43|8534.85|8534.85|8529.43|8529.43|0
1631020200000|2021-09-07 13:10:00|8529.6|8529.6|8516.59|8516.59|8529.6|8529.6|8513.17|8513.17|0
1631020500000|2021-09-07 13:15:00|8517.03|8517.03|8523.1|8523.1|8523.1|8523.1|8514.55|8514.55|0
1631020800000|2021-09-07 13:20:00|8523.32|8523.32|8518.07|8518.07|8523.32|8523.32|8516.36|8516.36|0
1631021100000|2021-09-07 13:25:00|8512.94|8512.94|8511.4|8511.4|8512.94|8512.94|8507.81|8507.81|0
1631021400000|2021-09-07 13:30:00|8507.98|8507.98|8522.19|8522.19|8522.19|8522.19|8505.93|8505.93|0
1631021700000|2021-09-07 13:35:00|8520.48|8520.48|8508.03|8508.03|8520.48|8520.48|8506.3|8506.3|0
1631022000000|2021-09-07 13:40:00|8507.82|8507.82|8505.99|8505.99|8507.82|8507.82|8499.27|8499.27|0
1631022300000|2021-09-07 13:45:00|8507.7|8507.7|8510.35|8510.35|8512.06|8512.06|8500.98|8500.98|0
1631022600000|2021-09-07 13:50:00|8508.64|8508.64|8507.15|8507.15|8513.77|8513.77|8504.35|8504.35|0
1631022900000|2021-09-07 13:55:00|8506.93|8506.93|8503.02|8503.02|8506.93|8506.93|8500.33|8500.33|0
1631023200000|2021-09-07 14:00:00|8496.18|8496.18|8502.89|8502.89|8502.89|8502.89|8493.95|8493.95|0
1631023500000|2021-09-07 14:05:00|8504.59|8504.59|8500.55|8500.55|8506.19|8506.19|8496.22|8496.22|0
1631023800000|2021-09-07 14:10:00|8497.13|8497.13|8496.6|8496.6|8497.82|8497.82|8493.28|8493.28|0
1631024100000|2021-09-07 14:15:00|8496.43|8496.43|8496.36|8496.36|8500.07|8500.07|8496.36|8496.36|0
1631024400000|2021-09-07 14:20:00|8496.65|8496.65|8492.63|8492.63|8496.8|8496.8|8490.92|8490.92|0
1631024700000|2021-09-07 14:25:00|8494.34|8494.34|8491.1|8491.1|8494.77|8494.77|8491.1|8491.1|0
1631025000000|2021-09-07 14:30:00|8487.68|8487.68|8484.36|8484.36|8488.33|8488.33|8484.36|8484.36|0
1631025300000|2021-09-07 14:35:00|8482.65|8482.65|8482.65|8482.65|8487.78|8487.78|8482.65|8482.65|0
1631025600000|2021-09-07 14:40:00|8484.36|8484.36|8485.51|8485.51|8488.43|8488.43|8484.36|8484.36|0
1631025900000|2021-09-07 14:45:00|8485.1|8485.1|8484.73|8484.73|8486.81|8486.81|8483.18|8483.18|0
1631026200000|2021-09-07 14:50:00|8483.02|8483.02|8480.68|8480.68|8483.02|8483.02|8480.68|8480.68|0
1631026500000|2021-09-07 14:55:00|8481.11|8481.11|8475.83|8475.83|8481.45|8481.45|8474.17|8474.17|0
1631026800000|2021-09-07 15:00:00|8476.65|8476.65|8475.04|8475.04|8480.24|8480.24|8473.33|8473.33|0
1631027100000|2021-09-07 15:05:00|8473.33|8473.33|8475.69|8475.69|8476.34|8476.34|8473.33|8473.33|0
1631027400000|2021-09-07 15:10:00|8473.98|8473.98|8476.7|8476.7|8477.13|8477.13|8473.69|8473.69|0
1631027700000|2021-09-07 15:15:00|8476.26|8476.26|8476.42|8476.42|8476.6|8476.6|8470.88|8470.88|0
1631028000000|2021-09-07 15:20:00|8476.92|8476.92|8473.5|8473.5|8477.43|8477.43|8473.5|8473.5|0
1631028300000|2021-09-07 15:25:00|8473.67|8473.67|8487.28|8487.28|8487.5|8487.5|8471.74|8471.74|0
1631085300000|2021-09-08 07:15:00|8381.18|8381.18|8400.74|8400.74|8405.24|8405.24|8381.18|8381.18|0
1631085600000|2021-09-08 07:20:00|8402.45|8402.45|8389.37|8389.37|8402.66|8402.66|8382.1|8382.1|0
1631085900000|2021-09-08 07:25:00|8382.53|8382.53|8392.02|8392.02|8392.02|8392.02|8375.26|8375.26|0
1631086200000|2021-09-08 07:30:00|8388.6|8388.6|8405.84|8405.84|8405.84|8405.84|8388.09|8388.09|0
1631086500000|2021-09-08 07:35:00|8407.55|8407.55|8408.32|8408.32|8413.11|8413.11|8401.48|8401.48|0
1631086800000|2021-09-08 07:40:00|8410.03|8410.03|8414.93|8414.93|8414.93|8414.93|8401.48|8401.48|0
1631087100000|2021-09-08 07:45:00|8413.22|8413.22|8408.2|8408.2|8413.22|8413.22|8399.1|8399.1|0
1631087400000|2021-09-08 07:50:00|8406.49|8406.49|8406.88|8406.88|8408.64|8408.64|8398.39|8398.39|0
1631087700000|2021-09-08 07:55:00|8403.46|8403.46|8398.08|8398.08|8403.62|8403.62|8381.4|8381.4|0
1631088000000|2021-09-08 08:00:00|8397.79|8397.79|8396.17|8396.17|8397.88|8397.88|8388.28|8388.28|0
1631088300000|2021-09-08 08:05:00|8397.69|8397.69|8385.64|8385.64|8397.69|8397.69|8378.28|8378.28|0
1631088600000|2021-09-08 08:10:00|8382.22|8382.22|8384.48|8384.48|8389.61|8389.61|8377.64|8377.64|0
1631088900000|2021-09-08 08:15:00|8384.7|8384.7|8376.05|8376.05|8387.82|8387.82|8376.05|8376.05|0
1631089200000|2021-09-08 08:20:00|8375.88|8375.88|8370.87|8370.87|8375.88|8375.88|8365.04|8365.04|0
1631089500000|2021-09-08 08:25:00|8364.03|8364.03|8365.09|8365.09|8366.8|8366.8|8363.38|8363.38|0
1631089800000|2021-09-08 08:30:00|8365.66|8365.66|8359.76|8359.76|8365.66|8365.66|8355.07|8355.07|0
1631090100000|2021-09-08 08:35:00|8358.06|8358.06|8384.63|8384.63|8393.6|8393.6|8358.06|8358.06|0
1631090400000|2021-09-08 08:40:00|8382.92|8382.92|8384|8384|8386.55|8386.55|8377.5|8377.5|0
1631090700000|2021-09-08 08:45:00|8380.58|8380.58|8388.72|8388.72|8391.25|8391.25|8380.58|8380.58|0
1631091000000|2021-09-08 08:50:00|8390.43|8390.43|8387.64|8387.64|8390.43|8390.43|8382.34|8382.34|0
1631091300000|2021-09-08 08:55:00|8384.22|8384.22|8376.73|8376.73|8384.22|8384.22|8376.3|8376.3|0
1631091600000|2021-09-08 09:00:00|8380.15|8380.15|8379.66|8379.66|8387.38|8387.38|8377.95|8377.95|0
1631091900000|2021-09-08 09:05:00|8379.22|8379.22|8388.09|8388.09|8391.72|8391.72|8379.22|8379.22|0
1631092200000|2021-09-08 09:10:00|8388.3|8388.3|8390.9|8390.9|8390.9|8390.9|8388.3|8388.3|0
1631092500000|2021-09-08 09:15:00|8392.61|8392.61|8385.87|8385.87|8392.78|8392.78|8385.87|8385.87|0
1631092800000|2021-09-08 09:20:00|8385.44|8385.44|8390.37|8390.37|8390.57|8390.57|8382.02|8382.02|0
1631093100000|2021-09-08 09:25:00|8393.79|8393.79|8393.43|8393.43|8395.14|8395.14|8386.59|8386.59|0
1631093400000|2021-09-08 09:30:00|8395.14|8395.14|8397.65|8397.65|8400.27|8400.27|8395.14|8395.14|0
1631093700000|2021-09-08 09:35:00|8395.94|8395.94|8394.3|8394.3|8398.99|8398.99|8394.3|8394.3|0
1631094000000|2021-09-08 09:40:00|8396.01|8396.01|8403.06|8403.06|8403.06|8403.06|8396.01|8396.01|0
1631094300000|2021-09-08 09:45:00|8404.77|8404.77|8400.59|8400.59|8405.18|8405.18|8397.17|8397.17|0
1631094600000|2021-09-08 09:50:00|8402.3|8402.3|8406.56|8406.56|8410.41|8410.41|8401.43|8401.43|0
1631094900000|2021-09-08 09:55:00|8406.73|8406.73|8410.95|8410.95|8417.47|8417.47|8406.73|8406.73|0
1631095200000|2021-09-08 10:00:00|8412.66|8412.66|8405.5|8405.5|8412.66|8412.66|8405.5|8405.5|0
1631095500000|2021-09-08 10:05:00|8407.21|8407.21|8412.2|8412.2|8413.91|8413.91|8407.21|8407.21|0
1631095800000|2021-09-08 10:10:00|8411.91|8411.91|8394.79|8394.79|8411.91|8411.91|8394.79|8394.79|0
1631096100000|2021-09-08 10:15:00|8394.62|8394.62|8401.44|8401.44|8401.61|8401.61|8394.62|8394.62|0
1631096400000|2021-09-08 10:20:00|8403.15|8403.15|8399.73|8399.73|8404.86|8404.86|8398.02|8398.02|0
1631096700000|2021-09-08 10:25:00|8398.02|8398.02|8402.02|8402.02|8402.02|8402.02|8398.02|8398.02|0
1631097000000|2021-09-08 10:30:00|8398.6|8398.6|8390.22|8390.22|8402.02|8402.02|8386.8|8386.8|0
1631097300000|2021-09-08 10:35:00|8388.51|8388.51|8389.32|8389.32|8394.31|8394.31|8388.51|8388.51|0
1631097600000|2021-09-08 10:40:00|8391.03|8391.03|8393.25|8393.25|8394.96|8394.96|8391.03|8391.03|0
1631097900000|2021-09-08 10:45:00|8392.84|8392.84|8394.63|8394.63|8394.63|8394.63|8389.5|8389.5|0
1631098200000|2021-09-08 10:50:00|8392.92|8392.92|8397.1|8397.1|8397.1|8397.1|8391.97|8391.97|0
1631098500000|2021-09-08 10:55:00|8400.52|8400.52|8392.29|8392.29|8400.52|8400.52|8391.85|8391.85|0
1631098800000|2021-09-08 11:00:00|8392.72|8392.72|8404.05|8404.05|8407.18|8407.18|8392.51|8392.51|0
1631099100000|2021-09-08 11:05:00|8403.62|8403.62|8408.09|8408.09|8408.09|8408.09|8399.36|8399.36|0
1631099400000|2021-09-08 11:10:00|8402.96|8402.96|8414.38|8414.38|8414.38|8414.38|8402.96|8402.96|0
1631099700000|2021-09-08 11:15:00|8414.59|8414.59|8417.39|8417.39|8422.23|8422.23|8414.59|8414.59|0
1631100000000|2021-09-08 11:20:00|8417.83|8417.83|8420.77|8420.77|8420.77|8420.77|8414.91|8414.91|0
1631100300000|2021-09-08 11:25:00|8417.35|8417.35|8415.64|8415.64|8417.35|8417.35|8413.93|8413.93|0
1631100600000|2021-09-08 11:30:00|8415.2|8415.2|8411.57|8411.57|8415.61|8415.61|8411.57|8411.57|0
1631100900000|2021-09-08 11:35:00|8409.86|8409.86|8418.41|8418.41|8418.41|8418.41|8408.15|8408.15|0
1631101200000|2021-09-08 11:40:00|8418.12|8418.12|8410.2|8410.2|8419.76|8419.76|8410.2|8410.2|0
1631101500000|2021-09-08 11:45:00|8411.91|8411.91|8415.16|8415.16|8415.66|8415.66|8410.03|8410.03|0
1631101800000|2021-09-08 11:50:00|8414.87|8414.87|8411.67|8411.67|8414.87|8414.87|8409.96|8409.96|0
1631102100000|2021-09-08 11:55:00|8413.38|8413.38|8406.32|8406.32|8415.09|8415.09|8404.54|8404.54|0
1631102400000|2021-09-08 12:00:00|8405.91|8405.91|8412.95|8412.95|8414.66|8414.66|8405.7|8405.7|0
1631102700000|2021-09-08 12:05:00|8412.66|8412.66|8400.11|8400.11|8412.95|8412.95|8400.11|8400.11|0
1631103000000|2021-09-08 12:10:00|8394.98|8394.98|8389.56|8389.56|8398.4|8398.4|8389.56|8389.56|0
1631103300000|2021-09-08 12:15:00|8389.35|8389.35|8382.94|8382.94|8389.35|8389.35|8381.01|8381.01|0
1631103600000|2021-09-08 12:20:00|8377.81|8377.81|8377.01|8377.01|8380.94|8380.94|8377.01|8377.01|0
1631103900000|2021-09-08 12:25:00|8375.3|8375.3|8379.92|8379.92|8381.63|8381.63|8375.3|8375.3|0
1631104200000|2021-09-08 12:30:00|8379.75|8379.75|8373.97|8373.97|8380.04|8380.04|8373.39|8373.39|0
1631104500000|2021-09-08 12:35:00|8372.26|8372.26|8380.2|8380.2|8380.2|8380.2|8371.82|8371.82|0
1631104800000|2021-09-08 12:40:00|8378.49|8378.49|8383.62|8383.62|8383.62|8383.62|8375.07|8375.07|0
1631105100000|2021-09-08 12:45:00|8383.84|8383.84|8386.26|8386.26|8386.6|8386.6|8379.55|8379.55|0
1631105400000|2021-09-08 12:50:00|8386.55|8386.55|8382.75|8382.75|8386.55|8386.55|8374.41|8374.41|0
1631105700000|2021-09-08 12:55:00|8381.04|8381.04|8387.66|8387.66|8389.37|8389.37|8375.91|8375.91|0
1631106000000|2021-09-08 13:00:00|8391.08|8391.08|8381.57|8381.57|8391.08|8391.08|8381.57|8381.57|0
1631106300000|2021-09-08 13:05:00|8381.06|8381.06|8374.51|8374.51|8382.77|8382.77|8374.51|8374.51|0
1631106600000|2021-09-08 13:10:00|8374.35|8374.35|8377.14|8377.14|8378.85|8378.85|8374.35|8374.35|0
1631106900000|2021-09-08 13:15:00|8376.97|8376.97|8383.24|8383.24|8383.24|8383.24|8376.4|8376.4|0
1631107200000|2021-09-08 13:20:00|8383.81|8383.81|8386.25|8386.25|8386.25|8386.25|8381.81|8381.81|0
1631107500000|2021-09-08 13:25:00|8384.54|8384.54|8379.72|8379.72|8386.26|8386.26|8379.32|8379.32|0
1631107800000|2021-09-08 13:30:00|8378.01|8378.01|8374.84|8374.84|8379.72|8379.72|8369.5|8369.5|0
1631108100000|2021-09-08 13:35:00|8373.13|8373.13|8387.15|8387.15|8387.15|8387.15|8372.92|8372.92|0
1631108400000|2021-09-08 13:40:00|8388.86|8388.86|8394.32|8394.32|8395.59|8395.59|8388.86|8388.86|0
1631108700000|2021-09-08 13:45:00|8393.7|8393.7|8388.04|8388.04|8398.62|8398.62|8387.6|8387.6|0
1631109000000|2021-09-08 13:50:00|8387.87|8387.87|8384.04|8384.04|8389.37|8389.37|8380.62|8380.62|0
1631109300000|2021-09-08 13:55:00|8383.75|8383.75|8385.91|8385.91|8386.92|8386.92|8383|8383|0
1631109600000|2021-09-08 14:00:00|8386.42|8386.42|8393.32|8393.32|8397.81|8397.81|8386.42|8386.42|0
1631109900000|2021-09-08 14:05:00|8393.61|8393.61|8391.06|8391.06|8394.19|8394.19|8383.21|8383.21|0
1631110200000|2021-09-08 14:10:00|8392.77|8392.77|8403.99|8403.99|8404.18|8404.18|8389.14|8389.14|0
1631110500000|2021-09-08 14:15:00|8400.57|8400.57|8397.04|8397.04|8400.57|8400.57|8392.64|8392.64|0
1631110800000|2021-09-08 14:20:00|8400.46|8400.46|8408.94|8408.94|8408.94|8408.94|8396.8|8396.8|0
1631111100000|2021-09-08 14:25:00|8405.52|8405.52|8403.32|8403.32|8407.23|8407.23|8399.87|8399.87|0
1631111400000|2021-09-08 14:30:00|8402.87|8402.87|8392.09|8392.09|8405.99|8405.99|8392.09|8392.09|0
1631111700000|2021-09-08 14:35:00|8390.38|8390.38|8383.87|8383.87|8393.8|8393.8|8383.65|8383.65|0
1631112000000|2021-09-08 14:40:00|8382.16|8382.16|8382.87|8382.87|8385.2|8385.2|8375.97|8375.97|0
1631112300000|2021-09-08 14:45:00|8381.16|8381.16|8387.1|8387.1|8390.4|8390.4|8374.79|8374.79|0
1631112600000|2021-09-08 14:50:00|8386.89|8386.89|8373.1|8373.1|8390.09|8390.09|8373.1|8373.1|0
1631112900000|2021-09-08 14:55:00|8373.32|8373.32|8378.91|8378.91|8386.08|8386.08|8373.1|8373.1|0
1631113200000|2021-09-08 15:00:00|8377.37|8377.37|8380.66|8380.66|8384.61|8384.61|8373.95|8373.95|0
1631113500000|2021-09-08 15:05:00|8382.37|8382.37|8376.16|8376.16|8386.8|8386.8|8376.16|8376.16|0
1631113800000|2021-09-08 15:10:00|8376.59|8376.59|8378.84|8378.84|8382.26|8382.26|8376.37|8376.37|0
1631114100000|2021-09-08 15:15:00|8379.25|8379.25|8384.16|8384.16|8386.37|8386.37|8378.84|8378.84|0
1631114400000|2021-09-08 15:20:00|8384.38|8384.38|8382.28|8382.28|8384.88|8384.88|8381.65|8381.65|0
1631114700000|2021-09-08 15:25:00|8382.07|8382.07|8388.78|8388.78|8388.78|8388.78|8370.38|8370.38|0
1631171700000|2021-09-09 07:15:00|8292.77|8292.77|8293.32|8293.32|8308.39|8308.39|8290.27|8290.27|0
1631172000000|2021-09-09 07:20:00|8291.61|8291.61|8301.9|8301.9|8305.28|8305.28|8290.1|8290.1|0
1631172300000|2021-09-09 07:25:00|8296.77|8296.77|8287.71|8287.71|8300.36|8300.36|8282.9|8282.9|0
1631172600000|2021-09-09 07:30:00|8288.22|8288.22|8301.48|8301.48|8301.48|8301.48|8284.8|8284.8|0
1631172900000|2021-09-09 07:35:00|8303.19|8303.19|8281.4|8281.4|8303.19|8303.19|8281.4|8281.4|0
1631173200000|2021-09-09 07:40:00|8280.99|8280.99|8272.37|8272.37|8285.72|8285.72|8268.95|8268.95|0
1631173500000|2021-09-09 07:45:00|8270.85|8270.85|8275.5|8275.5|8282.34|8282.34|8270.85|8270.85|0
1631173800000|2021-09-09 07:50:00|8273.79|8273.79|8291.44|8291.44|8294.86|8294.86|8268.66|8268.66|0
1631174100000|2021-09-09 07:55:00|8293.15|8293.15|8282.6|8282.6|8296.57|8296.57|8282.6|8282.6|0
1631174400000|2021-09-09 08:00:00|8287.73|8287.73|8290.14|8290.14|8290.14|8290.14|8280|8280|0
1631174700000|2021-09-09 08:05:00|8288.43|8288.43|8284.97|8284.97|8288.43|8288.43|8283.09|8283.09|0
1631175000000|2021-09-09 08:10:00|8283.26|8283.26|8286.91|8286.91|8286.91|8286.91|8276.59|8276.59|0
1631175300000|2021-09-09 08:15:00|8286.57|8286.57|8289.3|8289.3|8292.72|8292.72|8282.65|8282.65|0
1631175600000|2021-09-09 08:20:00|8287.59|8287.59|8283.93|8283.93|8289.3|8289.3|8280.52|8280.52|0
1631175900000|2021-09-09 08:25:00|8282.22|8282.22|8271.75|8271.75|8282.22|8282.22|8271.75|8271.75|0
1631176200000|2021-09-09 08:30:00|8270.04|8270.04|8267.53|8267.53|8271.24|8271.24|8262.69|8262.69|0
1631176500000|2021-09-09 08:35:00|8269.24|8269.24|8267.82|8267.82|8272.66|8272.66|8266.11|8266.11|0
1631176800000|2021-09-09 08:40:00|8268.11|8268.11|8267.57|8267.57|8273.95|8273.95|8267.57|8267.57|0
1631177100000|2021-09-09 08:45:00|8265.86|8265.86|8263.53|8263.53|8270.99|8270.99|8263.53|8263.53|0
1631177400000|2021-09-09 08:50:00|8262.95|8262.95|8261.24|8261.24|8262.95|8262.95|8257.65|8257.65|0
1631177700000|2021-09-09 08:55:00|8259.53|8259.53|8252.81|8252.81|8259.53|8259.53|8252.81|8252.81|0
1631178000000|2021-09-09 09:00:00|8252.3|8252.3|8246.7|8246.7|8252.3|8252.3|8243.28|8243.28|0
1631178300000|2021-09-09 09:05:00|8244.99|8244.99|8242.59|8242.59|8246.7|8246.7|8242.59|8242.59|0
1631178600000|2021-09-09 09:10:00|8242.88|8242.88|8235.88|8235.88|8242.88|8242.88|8232.46|8232.46|0
1631178900000|2021-09-09 09:15:00|8239.3|8239.3|8244.81|8244.81|8247.86|8247.86|8239.3|8239.3|0
1631179200000|2021-09-09 09:20:00|8246.52|8246.52|8242.93|8242.93|8248.23|8248.23|8242.93|8242.93|0
1631179500000|2021-09-09 09:25:00|8239.52|8239.52|8244.04|8244.04|8244.04|8244.04|8237.3|8237.3|0
1631179800000|2021-09-09 09:30:00|8242.33|8242.33|8250.88|8250.88|8250.88|8250.88|8242.33|8242.33|0
1631180100000|2021-09-09 09:35:00|8251.17|8251.17|8254.12|8254.12|8257.54|8257.54|8249.46|8249.46|0
1631180400000|2021-09-09 09:40:00|8254.41|8254.41|8258.17|8258.17|8263.06|8263.06|8254.12|8254.12|0
1631180700000|2021-09-09 09:45:00|8253.04|8253.04|8255.85|8255.85|8256.46|8256.46|8253.04|8253.04|0
1631181000000|2021-09-09 09:50:00|8257.56|8257.56|8260.98|8260.98|8260.98|8260.98|8253.85|8253.85|0
1631181300000|2021-09-09 09:55:00|8261.39|8261.39|8265.22|8265.22|8266.93|8266.93|8261.39|8261.39|0
1631181600000|2021-09-09 10:00:00|8265.51|8265.51|8265.51|8265.51|8267.22|8267.22|8265.51|8265.51|0
1631181900000|2021-09-09 10:05:00|8267.22|8267.22|8265.7|8265.7|8267.62|8267.62|8263.99|8263.99|0
1631182200000|2021-09-09 10:10:00|8267.41|8267.41|8265.28|8265.28|8267.41|8267.41|8265.28|8265.28|0
1631182500000|2021-09-09 10:15:00|8265.79|8265.79|8279.39|8279.39|8279.39|8279.39|8265.79|8265.79|0
1631182800000|2021-09-09 10:20:00|8279.9|8279.9|8284.41|8284.41|8286.99|8286.99|8278.27|8278.27|0
1631183100000|2021-09-09 10:25:00|8283.98|8283.98|8287.4|8287.4|8287.4|8287.4|8283.69|8283.69|0
1631183400000|2021-09-09 10:30:00|8286.59|8286.59|8284.64|8284.64|8286.99|8286.99|8284.64|8284.64|0
1631183700000|2021-09-09 10:35:00|8285.5|8285.5|8280.36|8280.36|8286.38|8286.38|8278.59|8278.59|0
1631184000000|2021-09-09 10:40:00|8279.91|8279.91|8281.47|8281.47|8284.89|8284.89|8278.46|8278.46|0
1631184300000|2021-09-09 10:45:00|8283.18|8283.18|8280.85|8280.85|8283.18|8283.18|8279.35|8279.35|0
1631184600000|2021-09-09 10:50:00|8281.06|8281.06|8282.44|8282.44|8285.08|8285.08|8280.73|8280.73|0
1631184900000|2021-09-09 10:55:00|8282|8282|8291.28|8291.28|8291.28|8291.28|8280.52|8280.52|0
1631185200000|2021-09-09 11:00:00|8290.87|8290.87|8287.2|8287.2|8290.87|8290.87|8286.76|8286.76|0
1631185500000|2021-09-09 11:05:00|8287.61|8287.61|8288.81|8288.81|8291.03|8291.03|8287.61|8287.61|0
1631185800000|2021-09-09 11:10:00|8287.1|8287.1|8285.75|8285.75|8288.16|8288.16|8284.04|8284.04|0
1631186100000|2021-09-09 11:15:00|8287.46|8287.46|8296.35|8296.35|8296.35|8296.35|8287.46|8287.46|0
1631186400000|2021-09-09 11:20:00|8296.13|8296.13|8298.01|8298.01|8298.01|8298.01|8292.88|8292.88|0
1631186700000|2021-09-09 11:25:00|8294.59|8294.59|8290.96|8290.96|8294.59|8294.59|8290.96|8290.96|0
1631187000000|2021-09-09 11:30:00|8291.47|8291.47|8291.61|8291.61|8293.12|8293.12|8290.67|8290.67|0
1631187300000|2021-09-09 11:35:00|8290.79|8290.79|8286.72|8286.72|8290.79|8290.79|8283.3|8283.3|0
1631187600000|2021-09-09 11:40:00|8286.32|8286.32|8285.6|8285.6|8288.03|8288.03|8285.09|8285.09|0
1631187900000|2021-09-09 11:45:00|8280.47|8280.47|8301.84|8301.84|8311.75|8311.75|8280.47|8280.47|0
1631188200000|2021-09-09 11:50:00|8308.68|8308.68|8313.98|8313.98|8313.98|8313.98|8303.72|8303.72|0
1631188500000|2021-09-09 11:55:00|8312.27|8312.27|8309.36|8309.36|8313.98|8313.98|8306.64|8306.64|0
1631188800000|2021-09-09 12:00:00|8311.07|8311.07|8297.32|8297.32|8311.82|8311.82|8297.32|8297.32|0
1631189100000|2021-09-09 12:05:00|8297.54|8297.54|8294.17|8294.17|8300.96|8300.96|8294.17|8294.17|0
1631189400000|2021-09-09 12:10:00|8293.74|8293.74|8295.23|8295.23|8301.08|8301.08|8293.3|8293.3|0
1631189700000|2021-09-09 12:15:00|8298.65|8298.65|8293.93|8293.93|8298.65|8298.65|8291.81|8291.81|0
1631190000000|2021-09-09 12:20:00|8294.37|8294.37|8282.91|8282.91|8294.37|8294.37|8282.91|8282.91|0
1631190300000|2021-09-09 12:25:00|8279.49|8279.49|8275.37|8275.37|8279.92|8279.92|8275.37|8275.37|0
1631190600000|2021-09-09 12:30:00|8274.87|8274.87|8283.32|8283.32|8283.41|8283.41|8274.87|8274.87|0
1631190900000|2021-09-09 12:35:00|8283.03|8283.03|8275.93|8275.93|8283.47|8283.47|8275.93|8275.93|0
1631191200000|2021-09-09 12:40:00|8277.64|8277.64|8273.81|8273.81|8279.79|8279.79|8273.81|8273.81|0
1631191500000|2021-09-09 12:45:00|8272.1|8272.1|8288.97|8288.97|8288.97|8288.97|8270.39|8270.39|0
1631191800000|2021-09-09 12:50:00|8289.41|8289.41|8291.88|8291.88|8296.08|8296.08|8288.29|8288.29|0
1631192100000|2021-09-09 12:55:00|8290.17|8290.17|8293.69|8293.69|8293.69|8293.69|8288.46|8288.46|0
1631192400000|2021-09-09 13:00:00|8293.86|8293.86|8298.07|8298.07|8300.91|8300.91|8293.86|8293.86|0
1631192700000|2021-09-09 13:05:00|8298.48|8298.48|8298.89|8298.89|8300.6|8300.6|8298.48|8298.48|0
1631193000000|2021-09-09 13:10:00|8295.47|8295.47|8293.95|8293.95|8301|8301|8292.73|8292.73|0
1631193300000|2021-09-09 13:15:00|8293.54|8293.54|8297.35|8297.35|8299.06|8299.06|8293.54|8293.54|0
1631193600000|2021-09-09 13:20:00|8297.56|8297.56|8287.19|8287.19|8299.14|8299.14|8287.19|8287.19|0
1631193900000|2021-09-09 13:25:00|8285.97|8285.97|8297.86|8297.86|8299.57|8299.57|8285.09|8285.09|0
1631194200000|2021-09-09 13:30:00|8298.37|8298.37|8310.54|8310.54|8310.54|8310.54|8295.16|8295.16|0
1631194500000|2021-09-09 13:35:00|8311.35|8311.35|8313.5|8313.5|8317.87|8317.87|8306.5|8306.5|0
1631194800000|2021-09-09 13:40:00|8315.21|8315.21|8322.58|8322.58|8324.58|8324.58|8313.99|8313.99|0
1631195100000|2021-09-09 13:45:00|8322.17|8322.17|8313.39|8313.39|8322.17|8322.17|8307.6|8307.6|0
1631195400000|2021-09-09 13:50:00|8313.83|8313.83|8316.96|8316.96|8319.43|8319.43|8303.3|8303.3|0
1631195700000|2021-09-09 13:55:00|8317.84|8317.84|8314.39|8314.39|8318.25|8318.25|8312.68|8312.68|0
1631196000000|2021-09-09 14:00:00|8317.81|8317.81|8338.21|8338.21|8338.21|8338.21|8317.81|8317.81|0
1631196300000|2021-09-09 14:05:00|8337.77|8337.77|8336.07|8336.07|8339.43|8339.43|8333.94|8333.94|0
1631196600000|2021-09-09 14:10:00|8335.85|8335.85|8343.45|8343.45|8343.45|8343.45|8330.72|8330.72|0
1631196900000|2021-09-09 14:15:00|8343.89|8343.89|8344.66|8344.66|8345.16|8345.16|8341.74|8341.74|0
1631197200000|2021-09-09 14:20:00|8342.95|8342.95|8347.36|8347.36|8349.36|8349.36|8342.13|8342.13|0
1631197500000|2021-09-09 14:25:00|8349.07|8349.07|8349.26|8349.26|8358|8358|8348.3|8348.3|0
1631197800000|2021-09-09 14:30:00|8350.97|8350.97|8349.23|8349.23|8354.17|8354.17|8348.82|8348.82|0
1631198100000|2021-09-09 14:35:00|8350.94|8350.94|8351.19|8351.19|8355.49|8355.49|8347.17|8347.17|0
1631198400000|2021-09-09 14:40:00|8350.9|8350.9|8348.91|8348.91|8351.31|8351.31|8347.89|8347.89|0
1631198700000|2021-09-09 14:45:00|8349.12|8349.12|8348.54|8348.54|8352.25|8352.25|8347.41|8347.41|0
1631199000000|2021-09-09 14:50:00|8348.13|8348.13|8349.07|8349.07|8352.13|8352.13|8348.13|8348.13|0
1631199300000|2021-09-09 14:55:00|8350.78|8350.78|8359.31|8359.31|8361.45|8361.45|8350.78|8350.78|0
1631199600000|2021-09-09 15:00:00|8359.09|8359.09|8362.21|8362.21|8362.54|8362.54|8355.7|8355.7|0
1631199900000|2021-09-09 15:05:00|8362.5|8362.5|8365.7|8365.7|8365.92|8365.92|8362.09|8362.09|0
1631200200000|2021-09-09 15:10:00|8362.28|8362.28|8359.71|8359.71|8364.13|8364.13|8359.71|8359.71|0
1631200500000|2021-09-09 15:15:00|8358.9|8358.9|8349.38|8349.38|8360.99|8360.99|8348.57|8348.57|0
1631200800000|2021-09-09 15:20:00|8349.22|8349.22|8332.7|8332.7|8349.69|8349.69|8331.8|8331.8|0
1631201100000|2021-09-09 15:25:00|8333.51|8333.51|8334.28|8334.28|8343.6|8343.6|8326.87|8326.87|0
1631258100000|2021-09-10 07:15:00|8335.72|8335.72|8328.1|8328.1|8335.72|8335.72|8326.39|8326.39|0
1631258400000|2021-09-10 07:20:00|8340.07|8340.07|8339.32|8339.32|8341.78|8341.78|8339.32|8339.32|0
1631258700000|2021-09-10 07:25:00|8338.91|8338.91|8328.66|8328.66|8338.92|8338.92|8328.66|8328.66|0
1631259000000|2021-09-10 07:30:00|8327.84|8327.84|8322.68|8322.68|8331.23|8331.23|8319.26|8319.26|0
1631259300000|2021-09-10 07:35:00|8324.39|8324.39|8326.1|8326.1|8326.1|8326.1|8324.39|8324.39|0
1631259600000|2021-09-10 07:40:00|8320.97|8320.97|8324.39|8324.39|8324.39|8324.39|8319.26|8319.26|0
1631260200000|2021-09-10 07:50:00|8331.23|8331.23|8329.76|8329.76|8331.64|8331.64|8328.05|8328.05|0
1631260500000|2021-09-10 07:55:00|8328.05|8328.05|8329.11|8329.11|8332.69|8332.69|8328.05|8328.05|0
1631260800000|2021-09-10 08:00:00|8325.69|8325.69|8321.74|8321.74|8328.19|8328.19|8321.74|8321.74|0
1631261100000|2021-09-10 08:05:00|8320.92|8320.92|8320.08|8320.08|8320.92|8320.92|8318.08|8318.08|0
1631261400000|2021-09-10 08:10:00|8320.37|8320.37|8316.93|8316.93|8320.37|8320.37|8316.93|8316.93|0
1631261700000|2021-09-10 08:15:00|8317.79|8317.79|8324.85|8324.85|8324.85|8324.85|8317.79|8317.79|0
1631262000000|2021-09-10 08:20:00|8325.73|8325.73|8323.37|8323.37|8325.73|8325.73|8323.37|8323.37|0
1631262300000|2021-09-10 08:25:00|8325.08|8325.08|8319.61|8319.61|8325.08|8325.08|8319.44|8319.44|0
1631262600000|2021-09-10 08:30:00|8326.45|8326.45|8326.67|8326.67|8326.67|8326.67|8326.38|8326.38|0
1631262900000|2021-09-10 08:35:00|8328.38|8328.38|8330.81|8330.81|8332.52|8332.52|8328.38|8328.38|0
1631263200000|2021-09-10 08:40:00|8331.03|8331.03|8334.54|8334.54|8334.54|8334.54|8331.03|8331.03|0
1631263500000|2021-09-10 08:45:00|8337.96|8337.96|8335.21|8335.21|8337.96|8337.96|8335.21|8335.21|0
1631263800000|2021-09-10 08:50:00|8334.92|8334.92|8332.82|8332.82|8334.92|8334.92|8331.11|8331.11|0
1631264100000|2021-09-10 08:55:00|8336.24|8336.24|8333.54|8333.54|8336.24|8336.24|8332.82|8332.82|0
1631264400000|2021-09-10 09:00:00|8331.83|8331.83|8331.83|8331.83|8331.83|8331.83|8331.83|8331.83|0
1631264700000|2021-09-10 09:05:00|8333.54|8333.54|8332.92|8332.92|8333.54|8333.54|8332.92|8332.92|0
1631265000000|2021-09-10 09:10:00|8331.21|8331.21|8322.66|8322.66|8331.21|8331.21|8322.66|8322.66|0
1631265300000|2021-09-10 09:15:00|8320.95|8320.95|8313.46|8313.46|8324.37|8324.37|8313.46|8313.46|0
1631265600000|2021-09-10 09:20:00|8311.75|8311.75|8317.31|8317.31|8317.31|8317.31|8311.75|8311.75|0
1631265900000|2021-09-10 09:25:00|8316.88|8316.88|8314.03|8314.03|8316.88|8316.88|8310.07|8310.07|0
1631266200000|2021-09-10 09:30:00|8312.32|8312.32|8312.1|8312.1|8314.03|8314.03|8312.1|8312.1|0
1631266500000|2021-09-10 09:35:00|8313.81|8313.81|8315.52|8315.52|8315.52|8315.52|8313.81|8313.81|0
1631266800000|2021-09-10 09:40:00|8316.54|8316.54|8320.37|8320.37|8320.37|8320.37|8316.13|8316.13|0
1631267100000|2021-09-10 09:45:00|8320.8|8320.8|8322.51|8322.51|8322.51|8322.51|8320.8|8320.8|0
1631267400000|2021-09-10 09:50:00|8322.72|8322.72|8310.43|8310.43|8323.13|8323.13|8310.43|8310.43|0
1631267700000|2021-09-10 09:55:00|8308.73|8308.73|8307.94|8307.94|8309.86|8309.86|8301.31|8301.31|0
1631268000000|2021-09-10 10:00:00|8309.65|8309.65|8315.86|8315.86|8316.49|8316.49|8309.65|8309.65|0
1631268300000|2021-09-10 10:05:00|8315.64|8315.64|8318.48|8318.48|8318.48|8318.48|8315.06|8315.06|0
1631268600000|2021-09-10 10:10:00|8321.9|8321.9|8322.12|8322.12|8323.61|8323.61|8321.9|8321.9|0
1631268900000|2021-09-10 10:15:00|8327.25|8327.25|8327.42|8327.42|8327.42|8327.42|8327.25|8327.25|0
1631269200000|2021-09-10 10:20:00|8327.85|8327.85|8329.78|8329.78|8329.78|8329.78|8326.36|8326.36|0
1631269500000|2021-09-10 10:25:00|8328.07|8328.07|8328.96|8328.96|8328.96|8328.96|8328.07|8328.07|0
1631269800000|2021-09-10 10:30:00|8325.54|8325.54|8320.41|8320.41|8325.54|8325.54|8320.41|8320.41|0
1631270100000|2021-09-10 10:35:00|8320.12|8320.12|8321.83|8321.83|8321.83|8321.83|8320.12|8320.12|0
1631270400000|2021-09-10 10:40:00|8321.32|8321.32|8324.91|8324.91|8324.91|8324.91|8321.32|8321.32|0
1631270700000|2021-09-10 10:45:00|8324.09|8324.09|8325.15|8325.15|8326.43|8326.43|8323.44|8323.44|0
1631271000000|2021-09-10 10:50:00|8323.44|8323.44|8325.36|8325.36|8327.07|8327.07|8323.44|8323.44|0
1631271300000|2021-09-10 10:55:00|8327.07|8327.07|8325.53|8325.53|8327.24|8327.24|8325.53|8325.53|0
1631271600000|2021-09-10 11:00:00|8324.67|8324.67|8321.25|8321.25|8324.67|8324.67|8321.25|8321.25|0
1631271900000|2021-09-10 11:05:00|8319.54|8319.54|8319.75|8319.75|8319.75|8319.75|8316.33|8316.33|0
1631272200000|2021-09-10 11:10:00|8319.46|8319.46|8319.42|8319.42|8320.84|8320.84|8319.13|8319.13|0
1631272500000|2021-09-10 11:15:00|8317.71|8317.71|8313.66|8313.66|8317.71|8317.71|8313.37|8313.37|0
1631272800000|2021-09-10 11:20:00|8312.84|8312.84|8312.84|8312.84|8312.84|8312.84|8311.13|8311.13|0
1631273100000|2021-09-10 11:25:00|8312.51|8312.51|8315.76|8315.76|8317.64|8317.64|8312.51|8312.51|0
1631273400000|2021-09-10 11:30:00|8312.34|8312.34|8304.17|8304.17|8312.34|8312.34|8304.17|8304.17|0
1631273700000|2021-09-10 11:35:00|8305.88|8305.88|8306.33|8306.33|8307.64|8307.64|8305.71|8305.71|0
1631274000000|2021-09-10 11:40:00|8309.75|8309.75|8310.19|8310.19|8310.19|8310.19|8308.48|8308.48|0
1631274300000|2021-09-10 11:45:00|8309.9|8309.9|8302.44|8302.44|8309.9|8309.9|8302.44|8302.44|0
1631274900000|2021-09-10 11:55:00|8302.65|8302.65|8306.7|8306.7|8309.4|8309.4|8302.65|8302.65|0
1631275200000|2021-09-10 12:00:00|8308.41|8308.41|8310.41|8310.41|8310.41|8310.41|8306.7|8306.7|0
1631275500000|2021-09-10 12:05:00|8312.12|8312.12|8312.41|8312.41|8314.12|8314.12|8310.26|8310.26|0
1631275800000|2021-09-10 12:10:00|8310.7|8310.7|8312.41|8312.41|8312.41|8312.41|8310.7|8310.7|0
1631276100000|2021-09-10 12:15:00|8308.99|8308.99|8302.15|8302.15|8308.99|8308.99|8300.44|8300.44|0
1631276400000|2021-09-10 12:20:00|8301.64|8301.64|8297.96|8297.96|8303.26|8303.26|8297.96|8297.96|0
1631276700000|2021-09-10 12:25:00|8297.79|8297.79|8295.35|8295.35|8299.72|8299.72|8295.35|8295.35|0
1631277000000|2021-09-10 12:30:00|8295.8|8295.8|8295.35|8295.35|8297.51|8297.51|8295.35|8295.35|0
1631277300000|2021-09-10 12:35:00|8297.06|8297.06|8297.35|8297.35|8297.35|8297.35|8297.06|8297.06|0
1631277600000|2021-09-10 12:40:00|8295.64|8295.64|8294.71|8294.71|8295.64|8295.64|8294.71|8294.71|0
1631277900000|2021-09-10 12:45:00|8293|8293|8290.95|8290.95|8293|8293|8290.95|8290.95|0
1631278200000|2021-09-10 12:50:00|8291.36|8291.36|8294.27|8294.27|8294.78|8294.78|8291.36|8291.36|0
1631278500000|2021-09-10 12:55:00|8290.85|8290.85|8289.7|8289.7|8290.85|8290.85|8289.7|8289.7|0
1631278800000|2021-09-10 13:00:00|8287.99|8287.99|8291.41|8291.41|8291.41|8291.41|8286.28|8286.28|0
1631279100000|2021-09-10 13:05:00|8293.12|8293.12|8292.85|8292.85|8293.91|8293.91|8292.2|8292.2|0
1631279400000|2021-09-10 13:10:00|8292.56|8292.56|8289.62|8289.62|8292.78|8292.78|8288.49|8288.49|0
1631279700000|2021-09-10 13:15:00|8287.91|8287.91|8286.2|8286.2|8289.62|8289.62|8286.2|8286.2|0
1631280000000|2021-09-10 13:20:00|8284.49|8284.49|8279.24|8279.24|8284.49|8284.49|8278.86|8278.86|0
1631280300000|2021-09-10 13:25:00|8284.37|8284.37|8285.24|8285.24|8288.66|8288.66|8284.37|8284.37|0
1631280600000|2021-09-10 13:30:00|8284.59|8284.59|8304.56|8304.56|8304.56|8304.56|8281.32|8281.32|0
1631280900000|2021-09-10 13:35:00|8301.14|8301.14|8292.56|8292.56|8301.56|8301.56|8285.72|8285.72|0
1631281200000|2021-09-10 13:40:00|8290.85|8290.85|8282.96|8282.96|8290.85|8290.85|8282.3|8282.3|0
1631281500000|2021-09-10 13:45:00|8281.25|8281.25|8286.01|8286.01|8289.43|8289.43|8281.25|8281.25|0
1631281800000|2021-09-10 13:50:00|8282.59|8282.59|8280.03|8280.03|8282.59|8282.59|8279.41|8279.41|0
1631282100000|2021-09-10 13:55:00|8281.74|8281.74|8284.53|8284.53|8288.17|8288.17|8281.74|8281.74|0
1631282400000|2021-09-10 14:00:00|8282.82|8282.82|8283.12|8283.12|8286.32|8286.32|8282.61|8282.61|0
1631282700000|2021-09-10 14:05:00|8282.78|8282.78|8292.53|8292.53|8292.53|8292.53|8279.36|8279.36|0
1631283000000|2021-09-10 14:10:00|8292.09|8292.09|8292.83|8292.83|8294.46|8294.46|8291.04|8291.04|0
1631283300000|2021-09-10 14:15:00|8292.66|8292.66|8293.73|8293.73|8295|8295|8289.93|8289.93|0
1631283600000|2021-09-10 14:20:00|8292.02|8292.02|8289.92|8289.92|8295.34|8295.34|8289.92|8289.92|0
1631283900000|2021-09-10 14:25:00|8291.63|8291.63|8287.08|8287.08|8295.48|8295.48|8286.64|8286.64|0
1631284200000|2021-09-10 14:30:00|8286.43|8286.43|8277.72|8277.72|8286.43|8286.43|8274.47|8274.47|0
1631284500000|2021-09-10 14:35:00|8276.01|8276.01|8269.2|8269.2|8276.01|8276.01|8265.05|8265.05|0
1631284800000|2021-09-10 14:40:00|8268.98|8268.98|8261.3|8261.3|8270.28|8270.28|8257.89|8257.89|0
1631285100000|2021-09-10 14:45:00|8256.18|8256.18|8262.7|8262.7|8265.54|8265.54|8251.57|8251.57|0
1631285400000|2021-09-10 14:50:00|8260.99|8260.99|8262.19|8262.19|8265.61|8265.61|8258.99|8258.99|0
1631285700000|2021-09-10 14:55:00|8258.77|8258.77|8267.2|8267.2|8268.91|8268.91|8249.48|8249.48|0
1631286000000|2021-09-10 15:00:00|8267.61|8267.61|8268.62|8268.62|8272.04|8272.04|8264.19|8264.19|0
1631286300000|2021-09-10 15:05:00|8268.96|8268.96|8271.95|8271.95|8275.53|8275.53|8268.79|8268.79|0
1631286600000|2021-09-10 15:10:00|8266.82|8266.82|8273.88|8273.88|8273.88|8273.88|8265.32|8265.32|0
1631286900000|2021-09-10 15:15:00|8273.47|8273.47|8267.28|8267.28|8276.01|8276.01|8267.28|8267.28|0
1631287200000|2021-09-10 15:20:00|8267.06|8267.06|8261.02|8261.02|8268.56|8268.56|8257.6|8257.6|0
1631287500000|2021-09-10 15:25:00|8264.44|8264.44|8257.81|8257.81|8269.53|8269.53|8253.12|8253.12|0
1631517300000|2021-09-13 07:15:00|8354.01|8354.01|8342.46|8342.46|8360.05|8360.05|8336.94|8336.94|0
1631517600000|2021-09-13 07:20:00|8344.17|8344.17|8339.33|8339.33|8354.43|8354.43|8337.62|8337.62|0
1631517900000|2021-09-13 07:25:00|8342.75|8342.75|8337.11|8337.11|8342.75|8342.75|8333.19|8333.19|0
1631518200000|2021-09-13 07:30:00|8343.95|8343.95|8347.68|8347.68|8347.68|8347.68|8335.79|8335.79|0
1631518500000|2021-09-13 07:35:00|8347.03|8347.03|8342.64|8342.64|8347.68|8347.68|8340.84|8340.84|0
1631518800000|2021-09-13 07:40:00|8347.77|8347.77|8351.83|8351.83|8353.35|8353.35|8347.77|8347.77|0
1631519100000|2021-09-13 07:45:00|8352.84|8352.84|8360.02|8360.02|8361.73|8361.73|8352.84|8352.84|0
1631519400000|2021-09-13 07:50:00|8370.28|8370.28|8368.55|8368.55|8370.72|8370.72|8365.59|8365.59|0
1631519700000|2021-09-13 07:55:00|8366.84|8366.84|8365.52|8365.52|8373.1|8373.1|8365.52|8365.52|0
1631520000000|2021-09-13 08:00:00|8370.65|8370.65|8369.4|8369.4|8377.32|8377.32|8369.4|8369.4|0
1631520300000|2021-09-13 08:05:00|8372.82|8372.82|8370.09|8370.09|8372.82|8372.82|8369.92|8369.92|0
1631520600000|2021-09-13 08:10:00|8370.67|8370.67|8380.35|8380.35|8380.35|8380.35|8370.09|8370.09|0
1631520900000|2021-09-13 08:15:00|8380.14|8380.14|8378.17|8378.17|8383.3|8383.3|8378.17|8378.17|0
1631521200000|2021-09-13 08:20:00|8377.73|8377.73|8372.17|8372.17|8377.73|8377.73|8372.17|8372.17|0
1631521500000|2021-09-13 08:25:00|8371.77|8371.77|8367.87|8367.87|8371.77|8371.77|8367.87|8367.87|0
1631521800000|2021-09-13 08:30:00|8369.58|8369.58|8364.96|8364.96|8369.87|8369.87|8364.96|8364.96|0
1631522100000|2021-09-13 08:35:00|8363.25|8363.25|8365.17|8365.17|8365.17|8365.17|8363.25|8363.25|0
1631522400000|2021-09-13 08:40:00|8368.59|8368.59|8366.62|8366.62|8371.99|8371.99|8366.62|8366.62|0
1631522700000|2021-09-13 08:45:00|8368.33|8368.33|8370.33|8370.33|8370.33|8370.33|8368.33|8368.33|0
1631523000000|2021-09-13 08:50:00|8369.82|8369.82|8371.2|8371.2|8374.25|8374.25|8369.82|8369.82|0
1631523300000|2021-09-13 08:55:00|8370.69|8370.69|8371.8|8371.8|8373.68|8373.68|8370.69|8370.69|0
1631523600000|2021-09-13 09:00:00|8373.51|8373.51|8370.09|8370.09|8373.51|8373.51|8368.38|8368.38|0
1631523900000|2021-09-13 09:05:00|8371.8|8371.8|8373.51|8373.51|8373.51|8373.51|8371.8|8371.8|0
1631524200000|2021-09-13 09:10:00|8373.22|8373.22|8372.82|8372.82|8373.22|8373.22|8369.4|8369.4|0
1631524500000|2021-09-13 09:15:00|8371.11|8371.11|8370.35|8370.35|8371.11|8371.11|8368.54|8368.54|0
1631524800000|2021-09-13 09:20:00|8371.17|8371.17|8368.13|8368.13|8372.37|8372.37|8368.13|8368.13|0
1631525100000|2021-09-13 09:25:00|8369.84|8369.84|8377.59|8377.59|8377.59|8377.59|8369.84|8369.84|0
1631525400000|2021-09-13 09:30:00|8379.3|8379.3|8382.72|8382.72|8382.72|8382.72|8377.59|8377.59|0
1631525700000|2021-09-13 09:35:00|8384.43|8384.43|8386.65|8386.65|8390.58|8390.58|8384.43|8384.43|0
1631526000000|2021-09-13 09:40:00|8384.94|8384.94|8384.94|8384.94|8388.36|8388.36|8384.94|8384.94|0
1631526300000|2021-09-13 09:45:00|8383.23|8383.23|8381.52|8381.52|8383.23|8383.23|8381.52|8381.52|0
1631526600000|2021-09-13 09:50:00|8383.23|8383.23|8383.23|8383.23|8383.23|8383.23|8383.23|8383.23|0
1631526900000|2021-09-13 09:55:00|8384.94|8384.94|8386.94|8386.94|8386.94|8386.94|8384.94|8384.94|0
1631527200000|2021-09-13 10:00:00|8387.35|8387.35|8391.95|8391.95|8391.95|8391.95|8386.82|8386.82|0
1631527500000|2021-09-13 10:05:00|8390.24|8390.24|8394.1|8394.1|8396.25|8396.25|8388.53|8388.53|0
1631527800000|2021-09-13 10:10:00|8392.39|8392.39|8390.68|8390.68|8392.39|8392.39|8390.68|8390.68|0
1631528100000|2021-09-13 10:15:00|8390.39|8390.39|8400.65|8400.65|8400.65|8400.65|8390.39|8390.39|0
1631528400000|2021-09-13 10:20:00|8398.94|8398.94|8398.02|8398.02|8401.44|8401.44|8397.23|8397.23|0
1631528700000|2021-09-13 10:25:00|8399.73|8399.73|8402.13|8402.13|8402.98|8402.98|8399.11|8399.11|0
1631529000000|2021-09-13 10:30:00|8403.84|8403.84|8403.84|8403.84|8403.84|8403.84|8403.84|8403.84|0
1631529300000|2021-09-13 10:35:00|8405.55|8405.55|8409.39|8409.39|8409.39|8409.39|8405.55|8405.55|0
1631529600000|2021-09-13 10:40:00|8411.1|8411.1|8413.58|8413.58|8413.58|8413.58|8411.1|8411.1|0
1631529900000|2021-09-13 10:45:00|8413.8|8413.8|8411.87|8411.87|8414.23|8414.23|8411.7|8411.7|0
1631530200000|2021-09-13 10:50:00|8412.3|8412.3|8410.81|8410.81|8414.23|8414.23|8410.81|8410.81|0
1631530500000|2021-09-13 10:55:00|8412.52|8412.52|8412.01|8412.01|8414.23|8414.23|8412.01|8412.01|0
1631530800000|2021-09-13 11:00:00|8413.72|8413.72|8421.81|8421.81|8421.81|8421.81|8413.72|8413.72|0
1631531100000|2021-09-13 11:05:00|8421.98|8421.98|8420.27|8420.27|8421.98|8421.98|8418.56|8418.56|0
1631531400000|2021-09-13 11:10:00|8420.44|8420.44|8425.67|8425.67|8425.67|8425.67|8420.03|8420.03|0
1631531700000|2021-09-13 11:15:00|8423.96|8423.96|8427.79|8427.79|8429.49|8429.49|8423.96|8423.96|0
1631532000000|2021-09-13 11:20:00|8424.37|8424.37|8422.66|8422.66|8424.37|8424.37|8422.66|8422.66|0
1631532300000|2021-09-13 11:25:00|8420.95|8420.95|8420.65|8420.65|8421.76|8421.76|8419.24|8419.24|0
1631532600000|2021-09-13 11:30:00|8420.25|8420.25|8414.61|8414.61|8420.25|8420.25|8414.44|8414.44|0
1631532900000|2021-09-13 11:35:00|8414.2|8414.2|8416.54|8416.54|8418.25|8418.25|8414.2|8414.2|0
1631533200000|2021-09-13 11:40:00|8416.75|8416.75|8415.74|8415.74|8416.75|8416.75|8415.74|8415.74|0
1631533500000|2021-09-13 11:45:00|8415.33|8415.33|8420.63|8420.63|8420.63|8420.63|8415.33|8415.33|0
1631533800000|2021-09-13 11:50:00|8422.34|8422.34|8424.98|8424.98|8424.98|8424.98|8422.34|8422.34|0
1631534100000|2021-09-13 11:55:00|8424.77|8424.77|8425.37|8425.37|8426.02|8426.02|8424.31|8424.31|0
1631534400000|2021-09-13 12:00:00|8423.66|8423.66|8427.48|8427.48|8429.19|8429.19|8423.2|8423.2|0
1631534700000|2021-09-13 12:05:00|8427.7|8427.7|8431.12|8431.12|8431.12|8431.12|8427.7|8427.7|0
1631535000000|2021-09-13 12:10:00|8431.52|8431.52|8430.03|8430.03|8431.52|8431.52|8429.81|8429.81|0
1631535300000|2021-09-13 12:15:00|8429.52|8429.52|8427.38|8427.38|8429.52|8429.52|8426.87|8426.87|0
1631535600000|2021-09-13 12:20:00|8426.95|8426.95|8426.39|8426.39|8426.95|8426.95|8422.98|8422.98|0
1631535900000|2021-09-13 12:25:00|8428.1|8428.1|8426.27|8426.27|8428.1|8428.1|8426.11|8426.11|0
1631536200000|2021-09-13 12:30:00|8425.98|8425.98|8422.56|8422.56|8425.98|8425.98|8422.56|8422.56|0
1631536500000|2021-09-13 12:35:00|8415.73|8415.73|8412.31|8412.31|8415.73|8415.73|8412.31|8412.31|0
1631536800000|2021-09-13 12:40:00|8410.6|8410.6|8413.66|8413.66|8413.66|8413.66|8410.6|8410.6|0
1631537100000|2021-09-13 12:45:00|8415.37|8415.37|8420.33|8420.33|8420.33|8420.33|8415.37|8415.37|0
1631537400000|2021-09-13 12:50:00|8418.62|8418.62|8416.71|8416.71|8419.69|8419.69|8416.71|8416.71|0
1631537700000|2021-09-13 12:55:00|8415.83|8415.83|8418.18|8418.18|8418.18|8418.18|8415.83|8415.83|0
1631538000000|2021-09-13 13:00:00|8417.68|8417.68|8422.81|8422.81|8422.81|8422.81|8417.68|8417.68|0
1631538300000|2021-09-13 13:05:00|8423.31|8423.31|8419.39|8419.39|8423.31|8423.31|8419.39|8419.39|0
1631538600000|2021-09-13 13:10:00|8417.68|8417.68|8414.26|8414.26|8417.68|8417.68|8414.26|8414.26|0
1631538900000|2021-09-13 13:15:00|8412.55|8412.55|8410.84|8410.84|8412.55|8412.55|8410.84|8410.84|0
1631539200000|2021-09-13 13:20:00|8411.25|8411.25|8412.09|8412.09|8412.09|8412.09|8410.17|8410.17|0
1631539500000|2021-09-13 13:25:00|8406.96|8406.96|8397.84|8397.84|8407.37|8407.37|8397.84|8397.84|0
1631539800000|2021-09-13 13:30:00|8394.42|8394.42|8393.17|8393.17|8406.39|8406.39|8388.04|8388.04|0
1631540100000|2021-09-13 13:35:00|8389.75|8389.75|8397.49|8397.49|8402.62|8402.62|8389.75|8389.75|0
1631540400000|2021-09-13 13:40:00|8400.91|8400.91|8410.37|8410.37|8410.37|8410.37|8398.12|8398.12|0
1631540700000|2021-09-13 13:45:00|8412.08|8412.08|8409.99|8409.99|8412.52|8412.52|8406.58|8406.58|0
1631541000000|2021-09-13 13:50:00|8415.12|8415.12|8422.37|8422.37|8422.37|8422.37|8415.12|8415.12|0
1631541300000|2021-09-13 13:55:00|8418.95|8418.95|8404.31|8404.31|8418.95|8418.95|8403.01|8403.01|0
1631541600000|2021-09-13 14:00:00|8399.18|8399.18|8379.65|8379.65|8401.97|8401.97|8379.65|8379.65|0
1631541900000|2021-09-13 14:05:00|8372.81|8372.81|8375.73|8375.73|8379.59|8379.59|8371.87|8371.87|0
1631542200000|2021-09-13 14:10:00|8377.44|8377.44|8380.28|8380.28|8380.28|8380.28|8374.86|8374.86|0
1631542500000|2021-09-13 14:15:00|8379.99|8379.99|8381.65|8381.65|8381.65|8381.65|8376.53|8376.53|0
1631542800000|2021-09-13 14:20:00|8381.82|8381.82|8377.98|8377.98|8387.67|8387.67|8377.98|8377.98|0
1631543100000|2021-09-13 14:25:00|8383.1|8383.1|8386.02|8386.02|8387.73|8387.73|8382.09|8382.09|0
1631543400000|2021-09-13 14:30:00|8391.15|8391.15|8393.15|8393.15|8393.27|8393.27|8387.73|8387.73|0
1631543700000|2021-09-13 14:35:00|8392.27|8392.27|8397.72|8397.72|8397.72|8397.72|8391.38|8391.38|0
1631544000000|2021-09-13 14:40:00|8396.01|8396.01|8387.78|8387.78|8396.01|8396.01|8387.78|8387.78|0
1631544300000|2021-09-13 14:45:00|8388.98|8388.98|8401.53|8401.53|8403.58|8403.58|8388.98|8388.98|0
1631544600000|2021-09-13 14:50:00|8403.24|8403.24|8398.18|8398.18|8403.24|8403.24|8398.18|8398.18|0
1631544900000|2021-09-13 14:55:00|8394.76|8394.76|8386.68|8386.68|8396.69|8396.69|8386.47|8386.47|0
1631545200000|2021-09-13 15:00:00|8388.39|8388.39|8389.32|8389.32|8390.12|8390.12|8386.47|8386.47|0
1631545500000|2021-09-13 15:05:00|8389.03|8389.03|8379.14|8379.14|8389.03|8389.03|8377.43|8377.43|0
1631545800000|2021-09-13 15:10:00|8374.01|8374.01|8366.57|8366.57|8375.07|8375.07|8364.69|8364.69|0
1631546100000|2021-09-13 15:15:00|8366.16|8366.16|8367.23|8367.23|8368.17|8368.17|8361.77|8361.77|0
1631546400000|2021-09-13 15:20:00|8367.44|8367.44|8365.75|8365.75|8370.89|8370.89|8365.75|8365.75|0
1631546700000|2021-09-13 15:25:00|8366.77|8366.77|8363.05|8363.05|8370.44|8370.44|8360.62|8360.62|0
1631603700000|2021-09-14 07:15:00|8366.95|8366.95|8362.3|8362.3|8366.95|8366.95|8356.69|8356.69|0
1631604000000|2021-09-14 07:20:00|8362.94|8362.94|8355.88|8355.88|8362.94|8362.94|8352.46|8352.46|0
1631604300000|2021-09-14 07:25:00|8345.62|8345.62|8352.71|8352.71|8353.12|8353.12|8342.2|8342.2|0
1631604600000|2021-09-14 07:30:00|8353.22|8353.22|8342.77|8342.77|8356.95|8356.95|8342.77|8342.77|0
1631604900000|2021-09-14 07:35:00|8341.06|8341.06|8329.14|8329.14|8341.06|8341.06|8329.14|8329.14|0
1631605200000|2021-09-14 07:40:00|8332.56|8332.56|8321.19|8321.19|8332.97|8332.97|8321.19|8321.19|0
1631605500000|2021-09-14 07:45:00|8320.38|8320.38|8328.97|8328.97|8328.97|8328.97|8316.79|8316.79|0
1631605800000|2021-09-14 07:50:00|8328.56|8328.56|8330.89|8330.89|8331.93|8331.93|8326.8|8326.8|0
1631606100000|2021-09-14 07:55:00|8331.9|8331.9|8341.07|8341.07|8341.48|8341.48|8331.9|8331.9|0
1631606400000|2021-09-14 08:00:00|8340.86|8340.86|8338.29|8338.29|8345.99|8345.99|8333.16|8333.16|0
1631606700000|2021-09-14 08:05:00|8341.71|8341.71|8338.73|8338.73|8341.71|8341.71|8334.87|8334.87|0
1631607000000|2021-09-14 08:10:00|8337.02|8337.02|8340.65|8340.65|8340.65|8340.65|8337.02|8337.02|0
1631607300000|2021-09-14 08:15:00|8338.94|8338.94|8332.22|8332.22|8340.65|8340.65|8330.51|8330.51|0
1631607600000|2021-09-14 08:20:00|8333.93|8333.93|8333.9|8333.9|8333.93|8333.93|8328.8|8328.8|0
1631607900000|2021-09-14 08:25:00|8337.32|8337.32|8341.28|8341.28|8342.16|8342.16|8337.03|8337.03|0
1631608200000|2021-09-14 08:30:00|8340.87|8340.87|8341.26|8341.26|8344.29|8344.29|8340.87|8340.87|0
1631608500000|2021-09-14 08:35:00|8342.97|8342.97|8342.46|8342.46|8346.39|8346.39|8342.46|8342.46|0
1631608800000|2021-09-14 08:40:00|8342.9|8342.9|8345.98|8345.98|8345.98|8345.98|8339.14|8339.14|0
1631609100000|2021-09-14 08:45:00|8337.43|8337.43|8334.02|8334.02|8339.14|8339.14|8334.02|8334.02|0
1631609400000|2021-09-14 08:50:00|8335.73|8335.73|8337.43|8337.43|8339.14|8339.14|8335.73|8335.73|0
1631609700000|2021-09-14 08:55:00|8340.85|8340.85|8340.85|8340.85|8340.85|8340.85|8340.85|8340.85|0
1631610000000|2021-09-14 09:00:00|8345.98|8345.98|8344.85|8344.85|8345.98|8345.98|8344.27|8344.27|0
1631610300000|2021-09-14 09:05:00|8345.36|8345.36|8345.36|8345.36|8345.36|8345.36|8345.36|8345.36|0
1631610600000|2021-09-14 09:10:00|8347.07|8347.07|8352.2|8352.2|8352.2|8352.2|8347.07|8347.07|0
1631610900000|2021-09-14 09:15:00|8353.91|8353.91|8352.2|8352.2|8353.91|8353.91|8352.2|8352.2|0
1631611200000|2021-09-14 09:20:00|8351.69|8351.69|8343.14|8343.14|8351.69|8351.69|8343.14|8343.14|0
1631611500000|2021-09-14 09:25:00|8344.85|8344.85|8339.72|8339.72|8344.85|8344.85|8339.72|8339.72|0
1631611800000|2021-09-14 09:30:00|8338.01|8338.01|8338.55|8338.55|8339.43|8339.43|8335.73|8335.73|0
1631612100000|2021-09-14 09:35:00|8336.84|8336.84|8338.26|8338.26|8340.26|8340.26|8335.13|8335.13|0
1631612400000|2021-09-14 09:40:00|8334.84|8334.84|8330.61|8330.61|8334.84|8334.84|8330.61|8330.61|0
1631612700000|2021-09-14 09:45:00|8331.12|8331.12|8330.9|8330.9|8331.12|8331.12|8327.48|8327.48|0
1631613000000|2021-09-14 09:50:00|8332.61|8332.61|8330.94|8330.94|8336.03|8336.03|8330.94|8330.94|0
1631613300000|2021-09-14 09:55:00|8330.72|8330.72|8330.72|8330.72|8330.72|8330.72|8330.72|8330.72|0
1631613600000|2021-09-14 10:00:00|8332.43|8332.43|8334.65|8334.65|8334.65|8334.65|8330.72|8330.72|0
1631613900000|2021-09-14 10:05:00|8334.14|8334.14|8332.14|8332.14|8335.85|8335.85|8332.14|8332.14|0
1631614200000|2021-09-14 10:10:00|8333.85|8333.85|8337.27|8337.27|8337.27|8337.27|8333.85|8333.85|0
1631614500000|2021-09-14 10:15:00|8335.56|8335.56|8338.47|8338.47|8338.98|8338.98|8335.56|8335.56|0
1631614800000|2021-09-14 10:20:00|8336.76|8336.76|8336.98|8336.98|8336.98|8336.98|8336.76|8336.76|0
1631615100000|2021-09-14 10:25:00|8336.57|8336.57|8343.29|8343.29|8343.29|8343.29|8336.28|8336.28|0
1631615400000|2021-09-14 10:30:00|8343.7|8343.7|8341.38|8341.38|8343.7|8343.7|8341.38|8341.38|0
1631615700000|2021-09-14 10:35:00|8341.16|8341.16|8338.52|8338.52|8341.16|8341.16|8336.81|8336.81|0
1631616000000|2021-09-14 10:40:00|8338.09|8338.09|8341.73|8341.73|8341.73|8341.73|8337.87|8337.87|0
1631616300000|2021-09-14 10:45:00|8341.52|8341.52|8338.1|8338.1|8341.52|8341.52|8338.1|8338.1|0
1631616600000|2021-09-14 10:50:00|8337.88|8337.88|8333.13|8333.13|8337.88|8337.88|8333.13|8333.13|0
1631616900000|2021-09-14 10:55:00|8329.71|8329.71|8331.71|8331.71|8331.71|8331.71|8329.71|8329.71|0
1631617200000|2021-09-14 11:00:00|8336.83|8336.83|8334.3|8334.3|8340.25|8340.25|8333.42|8333.42|0
1631617500000|2021-09-14 11:05:00|8332.59|8332.59|8327.46|8327.46|8332.59|8332.59|8327.46|8327.46|0
1631617800000|2021-09-14 11:10:00|8327.24|8327.24|8326.95|8326.95|8328.95|8328.95|8326.95|8326.95|0
1631618100000|2021-09-14 11:15:00|8326.51|8326.51|8328.44|8328.44|8328.44|8328.44|8326.51|8326.51|0
1631618400000|2021-09-14 11:20:00|8326.73|8326.73|8327.24|8327.24|8327.24|8327.24|8326.73|8326.73|0
1631618700000|2021-09-14 11:25:00|8326.73|8326.73|8326.73|8326.73|8326.73|8326.73|8326.73|8326.73|0
1631619000000|2021-09-14 11:30:00|8328.44|8328.44|8332.3|8332.3|8332.3|8332.3|8328.44|8328.44|0
1631619300000|2021-09-14 11:35:00|8332.74|8332.74|8331.92|8331.92|8332.74|8332.74|8331.92|8331.92|0
1631619600000|2021-09-14 11:40:00|8335.34|8335.34|8335.34|8335.34|8337.05|8337.05|8335.34|8335.34|0
1631619900000|2021-09-14 11:45:00|8331.92|8331.92|8331.54|8331.54|8331.92|8331.92|8331.54|8331.54|0
1631620200000|2021-09-14 11:50:00|8329.83|8329.83|8320.71|8320.71|8329.83|8329.83|8319|8319|0
1631620500000|2021-09-14 11:55:00|8320.28|8320.28|8324.16|8324.16|8324.16|8324.16|8320.28|8320.28|0
1631620800000|2021-09-14 12:00:00|8324.37|8324.37|8330.35|8330.35|8330.35|8330.35|8324.37|8324.37|0
1631621100000|2021-09-14 12:05:00|8331.36|8331.36|8326.23|8326.23|8331.36|8331.36|8326.23|8326.23|0
1631621400000|2021-09-14 12:10:00|8324.52|8324.52|8324.52|8324.52|8324.52|8324.52|8324.52|8324.52|0
1631621700000|2021-09-14 12:15:00|8326.23|8326.23|8323.32|8323.32|8328.45|8328.45|8323.32|8323.32|0
1631622000000|2021-09-14 12:20:00|8323.03|8323.03|8325.32|8325.32|8326.33|8326.33|8322.74|8322.74|0
1631622300000|2021-09-14 12:25:00|8323.61|8323.61|8326.4|8326.4|8329.32|8329.32|8323.32|8323.32|0
1631622600000|2021-09-14 12:30:00|8328.11|8328.11|8349.12|8349.12|8354.54|8354.54|8328.11|8328.11|0
1631622900000|2021-09-14 12:35:00|8349.29|8349.29|8347.07|8347.07|8357.84|8357.84|8347.07|8347.07|0
1631623200000|2021-09-14 12:40:00|8345.36|8345.36|8341.73|8341.73|8345.36|8345.36|8338.31|8338.31|0
1631623500000|2021-09-14 12:45:00|8341.52|8341.52|8339.35|8339.35|8341.52|8341.52|8339.35|8339.35|0
1631623800000|2021-09-14 12:50:00|8339.85|8339.85|8348.68|8348.68|8348.68|8348.68|8339.35|8339.35|0
1631624100000|2021-09-14 12:55:00|8348.17|8348.17|8341.33|8341.33|8348.17|8348.17|8336.2|8336.2|0
1631624400000|2021-09-14 13:00:00|8339.62|8339.62|8339.62|8339.62|8339.62|8339.62|8336.2|8336.2|0
1631624700000|2021-09-14 13:05:00|8339.41|8339.41|8337.62|8337.62|8339.41|8339.41|8337.62|8337.62|0
1631625000000|2021-09-14 13:10:00|8341.04|8341.04|8339.5|8339.5|8341.04|8341.04|8339.33|8339.33|0
1631625300000|2021-09-14 13:15:00|8339.71|8339.71|8345.05|8345.05|8345.05|8345.05|8339.71|8339.71|0
1631625600000|2021-09-14 13:20:00|8346.76|8346.76|8350.35|8350.35|8352.06|8352.06|8345.05|8345.05|0
1631625900000|2021-09-14 13:25:00|8348.64|8348.64|8350.35|8350.35|8350.35|8350.35|8346.93|8346.93|0
1631626200000|2021-09-14 13:30:00|8348.64|8348.64|8336.67|8336.67|8348.64|8348.64|8334.96|8334.96|0
1631626500000|2021-09-14 13:35:00|8338.38|8338.38|8329.33|8329.33|8338.38|8338.38|8325.91|8325.91|0
1631626800000|2021-09-14 13:40:00|8327.62|8327.62|8328.75|8328.75|8333.04|8333.04|8327.04|8327.04|0
1631627100000|2021-09-14 13:45:00|8330.46|8330.46|8325.29|8325.29|8333.67|8333.67|8325.29|8325.29|0
1631627400000|2021-09-14 13:50:00|8327|8327|8330.42|8330.42|8332.71|8332.71|8323.58|8323.58|0
1631627700000|2021-09-14 13:55:00|8327|8327|8323.58|8323.58|8327|8327|8323.58|8323.58|0
1631628000000|2021-09-14 14:00:00|8323.87|8323.87|8316.86|8316.86|8323.87|8323.87|8315.15|8315.15|0
1631628300000|2021-09-14 14:05:00|8320.28|8320.28|8327.77|8327.77|8327.77|8327.77|8320.28|8320.28|0
1631628600000|2021-09-14 14:10:00|8327.6|8327.6|8323.41|8323.41|8327.6|8327.6|8319.27|8319.27|0
1631628900000|2021-09-14 14:15:00|8323.92|8323.92|8314.82|8314.82|8323.92|8323.92|8314.6|8314.6|0
1631629200000|2021-09-14 14:20:00|8313.8|8313.8|8307.18|8307.18|8313.8|8313.8|8306.96|8306.96|0
1631629500000|2021-09-14 14:25:00|8308.89|8308.89|8311.32|8311.32|8312.26|8312.26|8305.42|8305.42|0
1631629800000|2021-09-14 14:30:00|8311.83|8311.83|8302.24|8302.24|8311.83|8311.83|8302.24|8302.24|0
1631630100000|2021-09-14 14:35:00|8300.53|8300.53|8307.42|8307.42|8310.33|8310.33|8300.53|8300.53|0
1631630400000|2021-09-14 14:40:00|8309.13|8309.13|8309.3|8309.3|8309.3|8309.3|8305.71|8305.71|0
1631630700000|2021-09-14 14:45:00|8309.58|8309.58|8308.7|8308.7|8313|8313|8308.7|8308.7|0
1631631000000|2021-09-14 14:50:00|8310.41|8310.41|8313.69|8313.69|8315.3|8315.3|8310.41|8310.41|0
1631631300000|2021-09-14 14:55:00|8311.98|8311.98|8313.71|8313.71|8317.54|8317.54|8310.27|8310.27|0
1631631600000|2021-09-14 15:00:00|8313.3|8313.3|8311.57|8311.57|8317.38|8317.38|8311.16|8311.16|0
1631631900000|2021-09-14 15:05:00|8311.79|8311.79|8313.33|8313.33|8315.04|8315.04|8308.2|8308.2|0
1631632200000|2021-09-14 15:10:00|8313.84|8313.84|8311.87|8311.87|8314.28|8314.28|8311.75|8311.75|0
1631632500000|2021-09-14 15:15:00|8312.16|8312.16|8320.04|8320.04|8321.31|8321.31|8312.16|8312.16|0
1631632800000|2021-09-14 15:20:00|8321.75|8321.75|8326.74|8326.74|8327.13|8327.13|8321.41|8321.41|0
1631633100000|2021-09-14 15:25:00|8326.24|8326.24|8335.15|8335.15|8335.6|8335.6|8326.24|8326.24|0
1631690100000|2021-09-15 07:15:00|8335.09|8335.09|8338.05|8338.05|8343.75|8343.75|8332.51|8332.51|0
1631690400000|2021-09-15 07:20:00|8341.47|8341.47|8324.06|8324.06|8341.47|8341.47|8324.06|8324.06|0
1631690700000|2021-09-15 07:25:00|8324.49|8324.49|8327.73|8327.73|8330.02|8330.02|8324.49|8324.49|0
1631691000000|2021-09-15 07:30:00|8326.02|8326.02|8317.99|8317.99|8326.02|8326.02|8316.67|8316.67|0
1631691300000|2021-09-15 07:35:00|8323.12|8323.12|8315.51|8315.51|8323.85|8323.85|8315.51|8315.51|0
1631691600000|2021-09-15 07:40:00|8315.92|8315.92|8306.33|8306.33|8316.33|8316.33|8306.33|8306.33|0
1631691900000|2021-09-15 07:45:00|8302.91|8302.91|8308.98|8308.98|8308.98|8308.98|8302.83|8302.83|0
1631692200000|2021-09-15 07:50:00|8308.47|8308.47|8306.47|8306.47|8308.47|8308.47|8306.47|8306.47|0
1631692500000|2021-09-15 07:55:00|8306.9|8306.9|8311.93|8311.93|8311.93|8311.93|8304.34|8304.34|0
1631692800000|2021-09-15 08:00:00|8308.51|8308.51|8307.72|8307.72|8311.13|8311.13|8307.72|8307.72|0
1631693100000|2021-09-15 08:05:00|8306.01|8306.01|8311.04|8311.04|8311.13|8311.13|8306.01|8306.01|0
1631693400000|2021-09-15 08:10:00|8310.53|8310.53|8310.6|8310.6|8310.6|8310.6|8306.6|8306.6|0
1631693700000|2021-09-15 08:15:00|8307.18|8307.18|8312.25|8312.25|8313.13|8313.13|8306.67|8306.67|0
1631694000000|2021-09-15 08:20:00|8310.54|8310.54|8311.37|8311.37|8311.81|8311.81|8307.51|8307.51|0
1631694300000|2021-09-15 08:25:00|8310.79|8310.79|8315.67|8315.67|8315.67|8315.67|8310.79|8310.79|0
1631694600000|2021-09-15 08:30:00|8316.32|8316.32|8326.58|8326.58|8327.09|8327.09|8316.32|8316.32|0
1631694900000|2021-09-15 08:35:00|8327.46|8327.46|8333.24|8333.24|8334.95|8334.95|8327.46|8327.46|0
1631695200000|2021-09-15 08:40:00|8333.68|8333.68|8332.36|8332.36|8335.56|8335.56|8330.43|8330.43|0
1631695500000|2021-09-15 08:45:00|8332.19|8332.19|8335.61|8335.61|8337.32|8337.32|8332.19|8332.19|0
1631695800000|2021-09-15 08:50:00|8335.17|8335.17|8339.89|8339.89|8339.89|8339.89|8335|8335|0
1631696100000|2021-09-15 08:55:00|8340.3|8340.3|8340.73|8340.73|8340.73|8340.73|8340.3|8340.3|0
1631696400000|2021-09-15 09:00:00|8340.44|8340.44|8343.04|8343.04|8343.19|8343.19|8336.95|8336.95|0
1631696700000|2021-09-15 09:05:00|8344.75|8344.75|8346.55|8346.55|8347.67|8347.67|8342.09|8342.09|0
1631697000000|2021-09-15 09:10:00|8345.54|8345.54|8350.55|8350.55|8353.97|8353.97|8345.03|8345.03|0
1631697300000|2021-09-15 09:15:00|8352.26|8352.26|8355.55|8355.55|8359.2|8359.2|8352.26|8352.26|0
1631697600000|2021-09-15 09:20:00|8356.56|8356.56|8349.12|8349.12|8358.37|8358.37|8348.61|8348.61|0
1631697900000|2021-09-15 09:25:00|8350.83|8350.83|8350.11|8350.11|8352.03|8352.03|8350.11|8350.11|0
1631698200000|2021-09-15 09:30:00|8351.82|8351.82|8354.44|8354.44|8355.24|8355.24|8351.02|8351.02|0
1631698500000|2021-09-15 09:35:00|8353.94|8353.94|8347.1|8347.1|8353.94|8353.94|8346.52|8346.52|0
1631698800000|2021-09-15 09:40:00|8347.27|8347.27|8343.85|8343.85|8347.27|8347.27|8343.85|8343.85|0
1631699100000|2021-09-15 09:45:00|8345.56|8345.56|8353|8353|8353|8353|8345.05|8345.05|0
1631699400000|2021-09-15 09:50:00|8354.71|8354.71|8354.71|8354.71|8354.71|8354.71|8354.71|8354.71|0
1631699700000|2021-09-15 09:55:00|8355|8355|8357.35|8357.35|8357.35|8357.35|8353.29|8353.29|0
1631700000000|2021-09-15 10:00:00|8357.13|8357.13|8361.06|8361.06|8361.06|8361.06|8357.13|8357.13|0
1631700300000|2021-09-15 10:05:00|8360.56|8360.56|8362.05|8362.05|8363.98|8363.98|8360.56|8360.56|0
1631700600000|2021-09-15 10:10:00|8361.88|8361.88|8350.21|8350.21|8361.88|8361.88|8350.21|8350.21|0
1631700900000|2021-09-15 10:15:00|8348.5|8348.5|8342.21|8342.21|8348.5|8348.5|8340.5|8340.5|0
1631701200000|2021-09-15 10:20:00|8341.7|8341.7|8339.99|8339.99|8341.7|8341.7|8339.99|8339.99|0
1631701500000|2021-09-15 10:25:00|8341.7|8341.7|8345.12|8345.12|8345.12|8345.12|8341.7|8341.7|0
1631701800000|2021-09-15 10:30:00|8345.33|8345.33|8338.4|8338.4|8345.33|8345.33|8338.4|8338.4|0
1631702100000|2021-09-15 10:35:00|8338.69|8338.69|8339.6|8339.6|8339.6|8339.6|8338.69|8338.69|0
1631702400000|2021-09-15 10:40:00|8337.89|8337.89|8345.24|8345.24|8346.95|8346.95|8337.89|8337.89|0
1631702700000|2021-09-15 10:45:00|8345.68|8345.68|8344.15|8344.15|8345.68|8345.68|8344.15|8344.15|0
1631703000000|2021-09-15 10:50:00|8343.86|8343.86|8333.17|8333.17|8343.86|8343.86|8332.66|8332.66|0
1631703300000|2021-09-15 10:55:00|8331.46|8331.46|8335.71|8335.71|8335.71|8335.71|8330.58|8330.58|0
1631703600000|2021-09-15 11:00:00|8337.42|8337.42|8338.65|8338.65|8339.13|8339.13|8336.5|8336.5|0
1631703900000|2021-09-15 11:05:00|8340.36|8340.36|8342.07|8342.07|8347.2|8347.2|8340.36|8340.36|0
1631704200000|2021-09-15 11:10:00|8343.78|8343.78|8339.05|8339.05|8343.78|8343.78|8339.05|8339.05|0
1631704500000|2021-09-15 11:15:00|8337.34|8337.34|8346.4|8346.4|8346.4|8346.4|8337.34|8337.34|0
1631704800000|2021-09-15 11:20:00|8342.98|8342.98|8350.33|8350.33|8350.33|8350.33|8342.98|8342.98|0
1631705100000|2021-09-15 11:25:00|8350.04|8350.04|8338.91|8338.91|8350.04|8350.04|8338.91|8338.91|0
1631705400000|2021-09-15 11:30:00|8338.26|8338.26|8333.13|8333.13|8338.26|8338.26|8333.13|8333.13|0
1631705700000|2021-09-15 11:35:00|8329.71|8329.71|8333.13|8333.13|8333.13|8333.13|8329.71|8329.71|0
1631706000000|2021-09-15 11:40:00|8332.72|8332.72|8333.13|8333.13|8333.35|8333.35|8331.42|8331.42|0
1631706300000|2021-09-15 11:45:00|8333.54|8333.54|8334.45|8334.45|8334.74|8334.74|8333.03|8333.03|0
1631706900000|2021-09-15 11:55:00|8336.16|8336.16|8338.02|8338.02|8338.43|8338.43|8335.01|8335.01|0
1631707200000|2021-09-15 12:00:00|8336.31|8336.31|8327.22|8327.22|8336.31|8336.31|8327.22|8327.22|0
1631707500000|2021-09-15 12:05:00|8326.93|8326.93|8319.05|8319.05|8326.93|8326.93|8318.54|8318.54|0
1631707800000|2021-09-15 12:10:00|8318.54|8318.54|8315.41|8315.41|8320.25|8320.25|8315.12|8315.12|0
1631708100000|2021-09-15 12:15:00|8317.12|8317.12|8315.45|8315.45|8320.58|8320.58|8313.74|8313.74|0
1631708400000|2021-09-15 12:20:00|8315.01|8315.01|8315.73|8315.73|8316.3|8316.3|8314.02|8314.02|0
1631708700000|2021-09-15 12:25:00|8314.71|8314.71|8313.32|8313.32|8314.71|8314.71|8313.1|8313.1|0
1631709000000|2021-09-15 12:30:00|8313.53|8313.53|8313.97|8313.97|8317.24|8317.24|8310.55|8310.55|0
1631709300000|2021-09-15 12:35:00|8314.41|8314.41|8317.71|8317.71|8318.22|8318.22|8314.41|8314.41|0
1631709600000|2021-09-15 12:40:00|8314.29|8314.29|8315.42|8315.42|8316|8316|8310.29|8310.29|0
1631709900000|2021-09-15 12:45:00|8315.93|8315.93|8314.9|8314.9|8317.64|8317.64|8314.73|8314.73|0
1631710200000|2021-09-15 12:50:00|8318.32|8318.32|8318.99|8318.99|8318.99|8318.99|8314.46|8314.46|0
1631710500000|2021-09-15 12:55:00|8319.2|8319.2|8315.07|8315.07|8319.64|8319.64|8312.85|8312.85|0
1631710800000|2021-09-15 13:00:00|8313.36|8313.36|8316.19|8316.19|8320.49|8320.49|8313.36|8313.36|0
1631711100000|2021-09-15 13:05:00|8319.61|8319.61|8323.69|8323.69|8325.46|8325.46|8319.61|8319.61|0
1631711400000|2021-09-15 13:10:00|8323.47|8323.47|8326.87|8326.87|8327.06|8327.06|8323.47|8323.47|0
1631711700000|2021-09-15 13:15:00|8327.31|8327.31|8327.97|8327.97|8327.97|8327.97|8325.6|8325.6|0
1631712000000|2021-09-15 13:20:00|8322.84|8322.84|8324.26|8324.26|8327.68|8327.68|8322.84|8322.84|0
1631712300000|2021-09-15 13:25:00|8323.82|8323.82|8319.42|8319.42|8323.82|8323.82|8313.88|8313.88|0
1631712600000|2021-09-15 13:30:00|8326.26|8326.26|8331.46|8331.46|8333.17|8333.17|8322.5|8322.5|0
1631712900000|2021-09-15 13:35:00|8331.9|8331.9|8326.77|8326.77|8331.9|8331.9|8326.77|8326.77|0
1631713200000|2021-09-15 13:40:00|8323.35|8323.35|8326.9|8326.9|8326.99|8326.99|8320.86|8320.86|0
1631713500000|2021-09-15 13:45:00|8328.61|8328.61|8345.45|8345.45|8348.17|8348.17|8325.19|8325.19|0
1631713800000|2021-09-15 13:50:00|8347.16|8347.16|8337.51|8337.51|8348.03|8348.03|8337.4|8337.4|0
1631714100000|2021-09-15 13:55:00|8337.22|8337.22|8331.2|8331.2|8337.22|8337.22|8331.2|8331.2|0
1631714400000|2021-09-15 14:00:00|8332.91|8332.91|8333.79|8333.79|8335.5|8335.5|8329.42|8329.42|0
1631714700000|2021-09-15 14:05:00|8337.21|8337.21|8328.08|8328.08|8337.21|8337.21|8324.66|8324.66|0
1631715000000|2021-09-15 14:10:00|8327.87|8327.87|8318.06|8318.06|8327.87|8327.87|8315.85|8315.85|0
1631715300000|2021-09-15 14:15:00|8314.64|8314.64|8319.33|8319.33|8319.33|8319.33|8310.28|8310.28|0
1631715600000|2021-09-15 14:20:00|8317.62|8317.62|8307.87|8307.87|8321.04|8321.04|8307.87|8307.87|0
1631715900000|2021-09-15 14:25:00|8311.29|8311.29|8318.43|8318.43|8318.43|8318.43|8311.29|8311.29|0
1631716200000|2021-09-15 14:30:00|8316.72|8316.72|8321.98|8321.98|8331.48|8331.48|8316.72|8316.72|0
1631716500000|2021-09-15 14:35:00|8321.69|8321.69|8322.19|8322.19|8323.9|8323.9|8318.77|8318.77|0
1631716800000|2021-09-15 14:40:00|8322.7|8322.7|8315.36|8315.36|8324.12|8324.12|8315.36|8315.36|0
1631717100000|2021-09-15 14:45:00|8318.78|8318.78|8319|8319|8319|8319|8314.92|8314.92|0
1631717400000|2021-09-15 14:50:00|8320.71|8320.71|8320.42|8320.42|8323.84|8323.84|8315.29|8315.29|0
1631717700000|2021-09-15 14:55:00|8322.13|8322.13|8314.12|8314.12|8322.13|8322.13|8311.43|8311.43|0
1631718000000|2021-09-15 15:00:00|8313.91|8313.91|8313.04|8313.04|8315.33|8315.33|8310.2|8310.2|0
1631718300000|2021-09-15 15:05:00|8311.33|8311.33|8311.73|8311.73|8312.61|8312.61|8310.1|8310.1|0
1631718600000|2021-09-15 15:10:00|8310.02|8310.02|8308.77|8308.77|8310.02|8310.02|8307.56|8307.56|0
1631718900000|2021-09-15 15:15:00|8308.99|8308.99|8310.83|8310.83|8315.05|8315.05|8306.5|8306.5|0
1631719200000|2021-09-15 15:20:00|8311.12|8311.12|8313.59|8313.59|8316.42|8316.42|8311.12|8311.12|0
1631719500000|2021-09-15 15:25:00|8313.8|8313.8|8325.69|8325.69|8327.62|8327.62|8313.8|8313.8|0
1631776500000|2021-09-16 07:15:00|8374.06|8374.06|8371.91|8371.91|8378.48|8378.48|8369.03|8369.03|0
1631776800000|2021-09-16 07:20:00|8372.2|8372.2|8382.46|8382.46|8382.46|8382.46|8370.49|8370.49|0
1631777100000|2021-09-16 07:25:00|8384.17|8384.17|8380.51|8380.51|8387.76|8387.76|8380.51|8380.51|0
1631777400000|2021-09-16 07:30:00|8382.22|8382.22|8379.06|8379.06|8382.48|8382.48|8375.64|8375.64|0
1631777700000|2021-09-16 07:35:00|8377.35|8377.35|8375.78|8375.78|8379.06|8379.06|8375.78|8375.78|0
1631778000000|2021-09-16 07:40:00|8374.97|8374.97|8368.13|8368.13|8374.97|8374.97|8366.3|8366.3|0
1631778300000|2021-09-16 07:45:00|8373.26|8373.26|8364.71|8364.71|8373.26|8373.26|8364.71|8364.71|0
1631778600000|2021-09-16 07:50:00|8364.38|8364.38|8371.53|8371.53|8371.53|8371.53|8363.95|8363.95|0
1631778900000|2021-09-16 07:55:00|8368.11|8368.11|8373.82|8373.82|8373.82|8373.82|8368.11|8368.11|0
1631779200000|2021-09-16 08:00:00|8374.33|8374.33|8369.7|8369.7|8374.33|8374.33|8367.49|8367.49|0
1631779500000|2021-09-16 08:05:00|8362.86|8362.86|8358.94|8358.94|8362.86|8362.86|8357.42|8357.42|0
1631779800000|2021-09-16 08:10:00|8360.65|8360.65|8359.56|8359.56|8361.27|8361.27|8357.85|8357.85|0
1631780100000|2021-09-16 08:15:00|8364.69|8364.69|8367.94|8367.94|8367.94|8367.94|8364.53|8364.53|0
1631780400000|2021-09-16 08:20:00|8369.65|8369.65|8361.8|8361.8|8371.36|8371.36|8361.8|8361.8|0
1631780700000|2021-09-16 08:25:00|8360.48|8360.48|8357.03|8357.03|8360.48|8360.48|8356.46|8356.46|0
1631781000000|2021-09-16 08:30:00|8357.54|8357.54|8357.83|8357.83|8357.83|8357.83|8357.54|8357.54|0
1631781300000|2021-09-16 08:35:00|8356.12|8356.12|8356.85|8356.85|8356.85|8356.85|8352.49|8352.49|0
1631781600000|2021-09-16 08:40:00|8360.27|8360.27|8369.4|8369.4|8369.83|8369.83|8360.27|8360.27|0
1631781900000|2021-09-16 08:45:00|8369.73|8369.73|8370.07|8370.07|8373.15|8373.15|8369.73|8369.73|0
1631782200000|2021-09-16 08:50:00|8369.57|8369.57|8371.26|8371.26|8375.63|8375.63|8367.86|8367.86|0
1631782500000|2021-09-16 08:55:00|8369.55|8369.55|8374.22|8374.22|8374.22|8374.22|8369.21|8369.21|0
1631782800000|2021-09-16 09:00:00|8375.93|8375.93|8386.48|8386.48|8386.48|8386.48|8375.93|8375.93|0
1631783100000|2021-09-16 09:05:00|8386.91|8386.91|8387.79|8387.79|8390.77|8390.77|8385.2|8385.2|0
1631783400000|2021-09-16 09:10:00|8388.23|8388.23|8388.78|8388.78|8397.22|8397.22|8388.23|8388.23|0
1631783700000|2021-09-16 09:15:00|8389|8389|8383.36|8383.36|8389|8389|8379.94|8379.94|0
1631784000000|2021-09-16 09:20:00|8381.65|8381.65|8389.03|8389.03|8389.03|8389.03|8381.65|8381.65|0
1631784300000|2021-09-16 09:25:00|8389.37|8389.37|8389.72|8389.72|8391|8391|8389.08|8389.08|0
1631784600000|2021-09-16 09:30:00|8389.51|8389.51|8386.09|8386.09|8389.51|8389.51|8382.67|8382.67|0
1631784900000|2021-09-16 09:35:00|8385.8|8385.8|8385.46|8385.46|8385.8|8385.8|8385.46|8385.46|0
1631785200000|2021-09-16 09:40:00|8383.75|8383.75|8375.63|8375.63|8384.18|8384.18|8375.63|8375.63|0
1631785500000|2021-09-16 09:45:00|8375.84|8375.84|8364.38|8364.38|8376.05|8376.05|8364.38|8364.38|0
1631785800000|2021-09-16 09:50:00|8364.79|8364.79|8372.45|8372.45|8372.45|8372.45|8364.79|8364.79|0
1631786100000|2021-09-16 09:55:00|8371.94|8371.94|8363.74|8363.74|8371.94|8371.94|8363.74|8363.74|0
1631786400000|2021-09-16 10:00:00|8365.45|8365.45|8367.08|8367.08|8367.08|8367.08|8364.87|8364.87|0
1631786700000|2021-09-16 10:05:00|8367.3|8367.3|8363.95|8363.95|8367.59|8367.59|8363.95|8363.95|0
1631787000000|2021-09-16 10:10:00|8364.17|8364.17|8363.95|8363.95|8365.66|8365.66|8362.24|8362.24|0
1631787300000|2021-09-16 10:15:00|8364.17|8364.17|8363.42|8363.42|8364.17|8364.17|8361.71|8361.71|0
1631787600000|2021-09-16 10:20:00|8356.58|8356.58|8356.58|8356.58|8356.58|8356.58|8356.58|8356.58|0
1631787900000|2021-09-16 10:25:00|8354.87|8354.87|8349.74|8349.74|8354.87|8354.87|8349.74|8349.74|0
1631788200000|2021-09-16 10:30:00|8351.45|8351.45|8348.6|8348.6|8352.23|8352.23|8348.6|8348.6|0
1631788500000|2021-09-16 10:35:00|8345.18|8345.18|8344.55|8344.55|8346.26|8346.26|8344.55|8344.55|0
1631788800000|2021-09-16 10:40:00|8344.26|8344.26|8343.25|8343.25|8344.26|8344.26|8340.67|8340.67|0
1631789100000|2021-09-16 10:45:00|8342.82|8342.82|8344.52|8344.52|8344.95|8344.95|8341.53|8341.53|0
1631789400000|2021-09-16 10:50:00|8344.96|8344.96|8349.78|8349.78|8349.78|8349.78|8344.14|8344.14|0
1631789700000|2021-09-16 10:55:00|8349.49|8349.49|8350.38|8350.38|8355.51|8355.51|8348.67|8348.67|0
1631790000000|2021-09-16 11:00:00|8349.94|8349.94|8348.77|8348.77|8349.94|8349.94|8347.38|8347.38|0
1631790300000|2021-09-16 11:05:00|8348.56|8348.56|8346.64|8346.64|8350.06|8350.06|8346.64|8346.64|0
1631790600000|2021-09-16 11:10:00|8341.51|8341.51|8339.08|8339.08|8341.51|8341.51|8339.08|8339.08|0
1631790900000|2021-09-16 11:15:00|8339.58|8339.58|8339.58|8339.58|8339.58|8339.58|8339.08|8339.08|0
1631791200000|2021-09-16 11:20:00|8336.16|8336.16|8334.45|8334.45|8336.16|8336.16|8334.45|8334.45|0
1631791500000|2021-09-16 11:25:00|8336.16|8336.16|8335.52|8335.52|8337.23|8337.23|8335.52|8335.52|0
1631791800000|2021-09-16 11:30:00|8335.23|8335.23|8333.02|8333.02|8335.23|8335.23|8333.02|8333.02|0
1631792100000|2021-09-16 11:35:00|8329.6|8329.6|8332.78|8332.78|8333.43|8333.43|8329.6|8329.6|0
1631792400000|2021-09-16 11:40:00|8331.07|8331.07|8329.36|8329.36|8331.07|8331.07|8329.36|8329.36|0
1631792700000|2021-09-16 11:45:00|8328.72|8328.72|8330.86|8330.86|8330.86|8330.86|8328.72|8328.72|0
1631793000000|2021-09-16 11:50:00|8330.43|8330.43|8328.72|8328.72|8330.43|8330.43|8328.72|8328.72|0
1631793300000|2021-09-16 11:55:00|8327.01|8327.01|8325.3|8325.3|8327.01|8327.01|8325.3|8325.3|0
1631793600000|2021-09-16 12:00:00|8325.01|8325.01|8318.68|8318.68|8325.01|8325.01|8318.68|8318.68|0
1631793900000|2021-09-16 12:05:00|8317.8|8317.8|8316.35|8316.35|8317.8|8317.8|8316.35|8316.35|0
1631794200000|2021-09-16 12:10:00|8314.64|8314.64|8316.52|8316.52|8318.23|8318.23|8313.1|8313.1|0
1631794500000|2021-09-16 12:15:00|8316.69|8316.69|8322.98|8322.98|8323.27|8323.27|8316.69|8316.69|0
1631794800000|2021-09-16 12:20:00|8324.69|8324.69|8311.4|8311.4|8324.69|8324.69|8311.4|8311.4|0
1631795100000|2021-09-16 12:25:00|8310.97|8310.97|8312.56|8312.56|8312.73|8312.73|8310|8310|0
1631795400000|2021-09-16 12:30:00|8315.98|8315.98|8333.43|8333.43|8333.43|8333.43|8315.98|8315.98|0
1631795700000|2021-09-16 12:35:00|8333.14|8333.14|8332.8|8332.8|8333.14|8333.14|8329.22|8329.22|0
1631796000000|2021-09-16 12:40:00|8334.51|8334.51|8329.72|8329.72|8334.51|8334.51|8327.68|8327.68|0
1631796300000|2021-09-16 12:45:00|8331.43|8331.43|8328.52|8328.52|8332.64|8332.64|8325.29|8325.29|0
1631796600000|2021-09-16 12:50:00|8326.81|8326.81|8339.8|8339.8|8339.8|8339.8|8326.81|8326.81|0
1631796900000|2021-09-16 12:55:00|8343.22|8343.22|8342.04|8342.04|8348.88|8348.88|8341.51|8341.51|0
1631797200000|2021-09-16 13:00:00|8338.62|8338.62|8338.62|8338.62|8343.75|8343.75|8338.62|8338.62|0
1631797500000|2021-09-16 13:05:00|8343.75|8343.75|8340.33|8340.33|8343.75|8343.75|8340.33|8340.33|0
1631797800000|2021-09-16 13:10:00|8347.17|8347.17|8348.88|8348.88|8348.88|8348.88|8343.75|8343.75|0
1631798100000|2021-09-16 13:15:00|8350.59|8350.59|8358.8|8358.8|8362.56|8362.56|8350.59|8350.59|0
1631798400000|2021-09-16 13:20:00|8357.09|8357.09|8350.54|8350.54|8357.09|8357.09|8349.67|8349.67|0
1631798700000|2021-09-16 13:25:00|8350.98|8350.98|8367.82|8367.82|8367.82|8367.82|8350.69|8350.69|0
1631799000000|2021-09-16 13:30:00|8368.25|8368.25|8363.85|8363.85|8377.39|8377.39|8363.85|8363.85|0
1631799300000|2021-09-16 13:35:00|8362.14|8362.14|8363.67|8363.67|8367.09|8367.09|8357.99|8357.99|0
1631799600000|2021-09-16 13:40:00|8365.38|8365.38|8363.13|8363.13|8368.26|8368.26|8363.13|8363.13|0
1631799900000|2021-09-16 13:45:00|8364.84|8364.84|8359.21|8359.21|8366.55|8366.55|8355.79|8355.79|0
1631800200000|2021-09-16 13:50:00|8358.92|8358.92|8359.27|8359.27|8370.72|8370.72|8358.92|8358.92|0
1631800500000|2021-09-16 13:55:00|8357.56|8357.56|8357.3|8357.3|8360.51|8360.51|8353.71|8353.71|0
1631800800000|2021-09-16 14:00:00|8355.59|8355.59|8352.39|8352.39|8357.95|8357.95|8352.39|8352.39|0
1631801100000|2021-09-16 14:05:00|8352.1|8352.1|8354.47|8354.47|8354.47|8354.47|8348.87|8348.87|0
1631801400000|2021-09-16 14:10:00|8352.76|8352.76|8349.42|8349.42|8354.98|8354.98|8348.98|8348.98|0
1631801700000|2021-09-16 14:15:00|8349.83|8349.83|8352.89|8352.89|8354.6|8354.6|8349.66|8349.66|0
1631802000000|2021-09-16 14:20:00|8354.59|8354.59|8366.41|8366.41|8368.53|8368.53|8354.59|8354.59|0
1631802300000|2021-09-16 14:25:00|8368.12|8368.12|8361.83|8361.83|8368.12|8368.12|8360.64|8360.64|0
1631802600000|2021-09-16 14:30:00|8360.12|8360.12|8359.26|8359.26|8361.83|8361.83|8355.33|8355.33|0
1631802900000|2021-09-16 14:35:00|8357.55|8357.55|8361.47|8361.47|8363.16|8363.16|8354.61|8354.61|0
1631803200000|2021-09-16 14:40:00|8360.88|8360.88|8366.23|8366.23|8366.23|8366.23|8354.04|8354.04|0
1631803500000|2021-09-16 14:45:00|8364.52|8364.52|8359.82|8359.82|8364.52|8364.52|8359.61|8359.61|0
1631803800000|2021-09-16 14:50:00|8363.24|8363.24|8356.42|8356.42|8363.24|8363.24|8354.38|8354.38|0
1631804100000|2021-09-16 14:55:00|8359.84|8359.84|8364.83|8364.83|8365.65|8365.65|8354.69|8354.69|0
1631804400000|2021-09-16 15:00:00|8363.12|8363.12|8363.41|8363.41|8364.83|8364.83|8361.41|8361.41|0
1631804700000|2021-09-16 15:05:00|8361.7|8361.7|8366.74|8366.74|8366.74|8366.74|8360.6|8360.6|0
1631805000000|2021-09-16 15:10:00|8367.17|8367.17|8373.34|8373.34|8373.34|8373.34|8366.88|8366.88|0
1631805300000|2021-09-16 15:15:00|8373.13|8373.13|8367.64|8367.64|8373.13|8373.13|8362.77|8362.77|0
1631805600000|2021-09-16 15:20:00|8367.93|8367.93|8363.14|8363.14|8370.57|8370.57|8363.14|8363.14|0
1631805900000|2021-09-16 15:25:00|8363.95|8363.95|8356.41|8356.41|8365.66|8365.66|8350.3|8350.3|0
1631862900000|2021-09-17 07:15:00|8352.96|8352.96|8356.15|8356.15|8357.03|8357.03|8342.31|8342.31|0
1631863200000|2021-09-17 07:20:00|8356.65|8356.65|8351.34|8351.34|8363.81|8363.81|8334.59|8334.59|0
1631863500000|2021-09-17 07:25:00|8349.82|8349.82|8356.27|8356.27|8360.52|8360.52|8345.13|8345.13|0
1631863800000|2021-09-17 07:30:00|8354.56|8354.56|8356.3|8356.3|8364.02|8364.02|8351.22|8351.22|0
1631864100000|2021-09-17 07:35:00|8349.46|8349.46|8343.09|8343.09|8349.46|8349.46|8338.57|8338.57|0
1631864400000|2021-09-17 07:40:00|8337.96|8337.96|8338.32|8338.32|8342|8342|8336.25|8336.25|0
1631864700000|2021-09-17 07:45:00|8337.31|8337.31|8334.06|8334.06|8340.05|8340.05|8334.06|8334.06|0
1631865000000|2021-09-17 07:50:00|8334.35|8334.35|8341.83|8341.83|8345.4|8345.4|8334.35|8334.35|0
1631865300000|2021-09-17 07:55:00|8338.41|8338.41|8341.9|8341.9|8342.34|8342.34|8336.7|8336.7|0
1631865600000|2021-09-17 08:00:00|8341.46|8341.46|8349.68|8349.68|8349.68|8349.68|8338.47|8338.47|0
1631865900000|2021-09-17 08:05:00|8349.25|8349.25|8349.27|8349.27|8349.27|8349.27|8342.92|8342.92|0
1631866200000|2021-09-17 08:10:00|8350.98|8350.98|8345.64|8345.64|8350.98|8350.98|8338.8|8338.8|0
1631866500000|2021-09-17 08:15:00|8346.72|8346.72|8355.37|8355.37|8355.37|8355.37|8346.72|8346.72|0
1631866800000|2021-09-17 08:20:00|8350.24|8350.24|8347.01|8347.01|8350.24|8350.24|8345.8|8345.8|0
1631867100000|2021-09-17 08:25:00|8346.5|8346.5|8345.09|8345.09|8346.5|8346.5|8338.44|8338.44|0
1631867400000|2021-09-17 08:30:00|8345.6|8345.6|8344.69|8344.69|8346.11|8346.11|8340.98|8340.98|0
1631867700000|2021-09-17 08:35:00|8341.27|8341.27|8350.75|8350.75|8350.75|8350.75|8341.27|8341.27|0
1631868000000|2021-09-17 08:40:00|8351.63|8351.63|8352.4|8352.4|8352.98|8352.98|8347.7|8347.7|0
1631868300000|2021-09-17 08:45:00|8350.69|8350.69|8348.28|8348.28|8354.4|8354.4|8347.77|8347.77|0
1631868600000|2021-09-17 08:50:00|8347.77|8347.77|8349.72|8349.72|8351.75|8351.75|8347.77|8347.77|0
1631868900000|2021-09-17 08:55:00|8349.14|8349.14|8352.22|8352.22|8353.2|8353.2|8348.63|8348.63|0
1631869200000|2021-09-17 09:00:00|8353.93|8353.93|8357.18|8357.18|8357.18|8357.18|8352.05|8352.05|0
1631869500000|2021-09-17 09:05:00|8355.47|8355.47|8355.47|8355.47|8355.47|8355.47|8355.47|8355.47|0
1631870100000|2021-09-17 09:15:00|8355.76|8355.76|8347.34|8347.34|8355.76|8355.76|8337.16|8337.16|0
1631870400000|2021-09-17 09:20:00|8345.63|8345.63|8338.45|8338.45|8345.63|8345.63|8331.95|8331.95|0
1631870700000|2021-09-17 09:25:00|8335.03|8335.03|8341.97|8341.97|8345.8|8345.8|8333.32|8333.32|0
1631871000000|2021-09-17 09:30:00|8343.68|8343.68|8341.68|8341.68|8343.83|8343.83|8340.26|8340.26|0
1631871300000|2021-09-17 09:35:00|8343.39|8343.39|8338.3|8338.3|8345.14|8345.14|8338.3|8338.3|0
1631871600000|2021-09-17 09:40:00|8334.88|8334.88|8331.27|8331.27|8338.11|8338.11|8329.56|8329.56|0
1631871900000|2021-09-17 09:45:00|8329.56|8329.56|8324.02|8324.02|8329.56|8329.56|8324.02|8324.02|0
1631872200000|2021-09-17 09:50:00|8318.89|8318.89|8303.24|8303.24|8322.31|8322.31|8301.34|8301.34|0
1631872500000|2021-09-17 09:55:00|8304.95|8304.95|8303.96|8303.96|8304.95|8304.95|8294.39|8294.39|0
1631872800000|2021-09-17 10:00:00|8302.25|8302.25|8291.48|8291.48|8302.25|8302.25|8291.48|8291.48|0
1631873100000|2021-09-17 10:05:00|8296.61|8296.61|8305.38|8305.38|8305.38|8305.38|8296.61|8296.61|0
1631873400000|2021-09-17 10:10:00|8304.98|8304.98|8304.98|8304.98|8304.98|8304.98|8296.43|8296.43|0
1631873700000|2021-09-17 10:15:00|8305.86|8305.86|8300.69|8300.69|8306.3|8306.3|8298.16|8298.16|0
1631874000000|2021-09-17 10:20:00|8295.56|8295.56|8288.34|8288.34|8297.56|8297.56|8285.09|8285.09|0
1631874300000|2021-09-17 10:25:00|8286.63|8286.63|8288.62|8288.62|8290.33|8290.33|8283.2|8283.2|0
1631874600000|2021-09-17 10:30:00|8290.33|8290.33|8282.07|8282.07|8290.62|8290.62|8282.07|8282.07|0
1631874900000|2021-09-17 10:35:00|8290.62|8290.62|8284.81|8284.81|8290.96|8290.96|8284.81|8284.81|0
1631875200000|2021-09-17 10:40:00|8285.82|8285.82|8276.89|8276.89|8285.82|8285.82|8276.89|8276.89|0
1631875500000|2021-09-17 10:45:00|8273.47|8273.47|8281.05|8281.05|8284.14|8284.14|8273.13|8273.13|0
1631875800000|2021-09-17 10:50:00|8282.76|8282.76|8277.58|8277.58|8282.76|8282.76|8277.58|8277.58|0
1631876100000|2021-09-17 10:55:00|8267.32|8267.32|8280.2|8280.2|8280.2|8280.2|8267.32|8267.32|0
1631876400000|2021-09-17 11:00:00|8279.7|8279.7|8283.31|8283.31|8283.31|8283.31|8276.78|8276.78|0
1631876700000|2021-09-17 11:05:00|8284.19|8284.19|8282.15|8282.15|8285.57|8285.57|8282.15|8282.15|0
1631877000000|2021-09-17 11:10:00|8280.44|8280.44|8279.93|8279.93|8281.64|8281.64|8279.93|8279.93|0
1631877300000|2021-09-17 11:15:00|8278.22|8278.22|8280.99|8280.99|8281.64|8281.64|8278.22|8278.22|0
1631877600000|2021-09-17 11:20:00|8282.7|8282.7|8279.62|8279.62|8283.16|8283.16|8279.62|8279.62|0
1631877900000|2021-09-17 11:25:00|8279.33|8279.33|8275.14|8275.14|8279.33|8279.33|8271.65|8271.65|0
1631878200000|2021-09-17 11:30:00|8271.72|8271.72|8273.21|8273.21|8273.21|8273.21|8271.28|8271.28|0
1631878500000|2021-09-17 11:35:00|8272.8|8272.8|8279.66|8279.66|8284.79|8284.79|8272.8|8272.8|0
1631878800000|2021-09-17 11:40:00|8276.24|8276.24|8277.01|8277.01|8277.95|8277.95|8274.8|8274.8|0
1631879100000|2021-09-17 11:45:00|8271.88|8271.88|8273.52|8273.52|8273.52|8273.52|8271.59|8271.59|0
1631879400000|2021-09-17 11:50:00|8273.11|8273.11|8268.18|8268.18|8273.61|8273.61|8268.18|8268.18|0
1631879700000|2021-09-17 11:55:00|8267.89|8267.89|8263.61|8263.61|8268.73|8268.73|8260.31|8260.31|0
1631880000000|2021-09-17 12:00:00|8263.1|8263.1|8261.27|8261.27|8263.1|8263.1|8261.27|8261.27|0
1631880300000|2021-09-17 12:05:00|8261.06|8261.06|8262.7|8262.7|8262.7|8262.7|8257.64|8257.64|0
1631880600000|2021-09-17 12:10:00|8266.12|8266.12|8270.92|8270.92|8271.9|8271.9|8264.41|8264.41|0
1631880900000|2021-09-17 12:15:00|8271.94|8271.94|8284.58|8284.58|8284.58|8284.58|8271.94|8271.94|0
1631881200000|2021-09-17 12:20:00|8283.71|8283.71|8286.62|8286.62|8288.92|8288.92|8283.71|8283.71|0
1631881500000|2021-09-17 12:25:00|8284.91|8284.91|8287.35|8287.35|8287.35|8287.35|8282.69|8282.69|0
1631881800000|2021-09-17 12:30:00|8287.57|8287.57|8294.34|8294.34|8296.79|8296.79|8287.57|8287.57|0
1631882100000|2021-09-17 12:35:00|8294.78|8294.78|8286.49|8286.49|8296.49|8296.49|8286.49|8286.49|0
1631882400000|2021-09-17 12:40:00|8286.27|8286.27|8286.37|8286.37|8288.08|8288.08|8286.27|8286.27|0
1631882700000|2021-09-17 12:45:00|8284.66|8284.66|8289.85|8289.85|8292.86|8292.86|8283.73|8283.73|0
1631883000000|2021-09-17 12:50:00|8286.43|8286.43|8286.28|8286.28|8289.7|8289.7|8284.57|8284.57|0
1631883300000|2021-09-17 12:55:00|8284.57|8284.57|8284.57|8284.57|8286.28|8286.28|8284.57|8284.57|0
1631883600000|2021-09-17 13:00:00|8284.06|8284.06|8283.36|8283.36|8289.6|8289.6|8282.35|8282.35|0
1631883900000|2021-09-17 13:05:00|8281.65|8281.65|8273.42|8273.42|8281.65|8281.65|8273.42|8273.42|0
1631884200000|2021-09-17 13:10:00|8272.91|8272.91|8280.43|8280.43|8280.43|8280.43|8272.91|8272.91|0
1631884500000|2021-09-17 13:15:00|8282.14|8282.14|8280.36|8280.36|8286|8286|8280.36|8280.36|0
1631884800000|2021-09-17 13:20:00|8279.78|8279.78|8290.55|8290.55|8290.55|8290.55|8279.78|8279.78|0
1631885100000|2021-09-17 13:25:00|8292.26|8292.26|8290.99|8290.99|8292.26|8292.26|8286.03|8286.03|0
1631885400000|2021-09-17 13:30:00|8289.28|8289.28|8297.28|8297.28|8305.34|8305.34|8287.57|8287.57|0
1631885700000|2021-09-17 13:35:00|8293.86|8293.86|8289.14|8289.14|8302.12|8302.12|8287.43|8287.43|0
1631886000000|2021-09-17 13:40:00|8289.43|8289.43|8275.45|8275.45|8297.47|8297.47|8274.75|8274.75|0
1631886300000|2021-09-17 13:45:00|8275.74|8275.74|8255.17|8255.17|8275.74|8275.74|8253.46|8253.46|0
1631886600000|2021-09-17 13:50:00|8256.88|8256.88|8250.69|8250.69|8259.53|8259.53|8250.69|8250.69|0
1631886900000|2021-09-17 13:55:00|8250.28|8250.28|8244.84|8244.84|8250.28|8250.28|8239.93|8239.93|0
1631887200000|2021-09-17 14:00:00|8248.26|8248.26|8242.15|8242.15|8251.39|8251.39|8239.38|8239.38|0
1631887500000|2021-09-17 14:05:00|8240.44|8240.44|8241.23|8241.23|8243.44|8243.44|8234.83|8234.83|0
1631887800000|2021-09-17 14:10:00|8237.81|8237.81|8220.74|8220.74|8237.81|8237.81|8219.03|8219.03|0
1631888100000|2021-09-17 14:15:00|8215.61|8215.61|8227.07|8227.07|8228.78|8228.78|8213.05|8213.05|0
1631888400000|2021-09-17 14:20:00|8225.36|8225.36|8207.9|8207.9|8225.36|8225.36|8207.25|8207.25|0
1631888700000|2021-09-17 14:25:00|8208.12|8208.12|8197.06|8197.06|8208.12|8208.12|8197.06|8197.06|0
1631889000000|2021-09-17 14:30:00|8198.77|8198.77|8191.64|8191.64|8198.77|8198.77|8190.15|8190.15|0
1631889300000|2021-09-17 14:35:00|8195.06|8195.06|8189.02|8189.02|8195.06|8195.06|8180.47|8180.47|0
1631889600000|2021-09-17 14:40:00|8187.31|8187.31|8186.12|8186.12|8188.34|8188.34|8179.79|8179.79|0
1631889900000|2021-09-17 14:45:00|8184.41|8184.41|8183.12|8183.12|8186.54|8186.54|8173.15|8173.15|0
1631890200000|2021-09-17 14:50:00|8177.99|8177.99|8169.15|8169.15|8179.7|8179.7|8165.73|8165.73|0
1631890500000|2021-09-17 14:55:00|8167.44|8167.44|8156.62|8156.62|8169.15|8169.15|8145.98|8145.98|0
1631890800000|2021-09-17 15:00:00|8151.49|8151.49|8140.77|8140.77|8156.62|8156.62|8137.57|8137.57|0
1631891100000|2021-09-17 15:05:00|8142.48|8142.48|8136.16|8136.16|8142.65|8142.65|8135.99|8135.99|0
1631891400000|2021-09-17 15:10:00|8134.45|8134.45|8159.29|8159.29|8159.29|8159.29|8134.04|8134.04|0
1631891700000|2021-09-17 15:15:00|8157.58|8157.58|8158.65|8158.65|8164.51|8164.51|8152.04|8152.04|0
1631892000000|2021-09-17 15:20:00|8158.14|8158.14|8147.37|8147.37|8159.64|8159.64|8144.37|8144.37|0
1631892300000|2021-09-17 15:25:00|8145.66|8145.66|8137.15|8137.15|8146.38|8146.38|8129.69|8129.69|0
1632122100000|2021-09-20 07:15:00|8035.87|8035.87|8040.97|8040.97|8046.15|8046.15|8029.02|8029.02|0
1632122400000|2021-09-20 07:20:00|8042.69|8042.69|8049.87|8049.87|8049.87|8049.87|8039.69|8039.69|0
1632122700000|2021-09-20 07:25:00|8049.59|8049.59|8014.98|8014.98|8049.59|8049.59|8014.54|8014.54|0
1632123000000|2021-09-20 07:30:00|8014.76|8014.76|8024.11|8024.11|8026.62|8026.62|8014.76|8014.76|0
1632123300000|2021-09-20 07:35:00|8024.32|8024.32|8035.69|8035.69|8037.12|8037.12|8024.32|8024.32|0
1632123600000|2021-09-20 07:40:00|8036.03|8036.03|8033.47|8033.47|8042.4|8042.4|8026.21|8026.21|0
1632123900000|2021-09-20 07:45:00|8033.19|8033.19|8028.84|8028.84|8043.14|8043.14|8028.84|8028.84|0
1632124200000|2021-09-20 07:50:00|8028.41|8028.41|8009.88|8009.88|8030.12|8030.12|8009.44|8009.44|0
1632124500000|2021-09-20 07:55:00|8009.2|8009.2|8004.64|8004.64|8009.2|8009.2|7997.21|7997.21|0
1632124800000|2021-09-20 08:00:00|8002.93|8002.93|8014.69|8014.69|8014.69|8014.69|7996.36|7996.36|0
1632125100000|2021-09-20 08:05:00|8007.84|8007.84|8012.98|8012.98|8016.4|8016.4|8007.84|8007.84|0
1632125400000|2021-09-20 08:10:00|8002.7|8002.7|7999.54|7999.54|8003.53|8003.53|7997.17|7997.17|0
1632125700000|2021-09-20 08:15:00|8001.25|8001.25|8009.31|8009.31|8009.31|8009.31|7999.54|7999.54|0
1632126000000|2021-09-20 08:20:00|8004.17|8004.17|8016.04|8016.04|8016.04|8016.04|8002.46|8002.46|0
1632126300000|2021-09-20 08:25:00|8012.62|8012.62|8029.06|8029.06|8029.06|8029.06|8012.62|8012.62|0
1632126600000|2021-09-20 08:30:00|8029.34|8029.34|8036.1|8036.1|8036.1|8036.1|8023.65|8023.65|0
1632126900000|2021-09-20 08:35:00|8036.66|8036.66|8020.55|8020.55|8036.66|8036.66|8020.55|8020.55|0
1632127200000|2021-09-20 08:40:00|8018.84|8018.84|8038.24|8038.24|8038.24|8038.24|8016.88|8016.88|0
1632127500000|2021-09-20 08:45:00|8038.41|8038.41|8043.14|8043.14|8043.49|8043.49|8034.52|8034.52|0
1632127800000|2021-09-20 08:50:00|8044.85|8044.85|8046.47|8046.47|8051.58|8051.58|8039.43|8039.43|0
1632128100000|2021-09-20 08:55:00|8044.76|8044.76|8036.76|8036.76|8046.47|8046.47|8032.52|8032.52|0
1632128400000|2021-09-20 09:00:00|8035.04|8035.04|8028.17|8028.17|8035.55|8035.55|8027.76|8027.76|0
1632128700000|2021-09-20 09:05:00|8027.76|8027.76|8027.26|8027.26|8027.76|8027.76|8022.11|8022.11|0
1632129000000|2021-09-20 09:10:00|8028.97|8028.97|8029.59|8029.59|8029.59|8029.59|8022.13|8022.13|0
1632129300000|2021-09-20 09:15:00|8033.01|8033.01|8027.85|8027.85|8033.29|8033.29|8027.85|8027.85|0
1632129600000|2021-09-20 09:20:00|8024.42|8024.42|8011.86|8011.86|8024.42|8024.42|8011.86|8011.86|0
1632129900000|2021-09-20 09:25:00|8010.15|8010.15|8015.12|8015.12|8018.83|8018.83|8006.91|8006.91|0
1632130200000|2021-09-20 09:30:00|8014.84|8014.84|8009.64|8009.64|8016.49|8016.49|8009.64|8009.64|0
1632130500000|2021-09-20 09:35:00|8006.21|8006.21|8007.21|8007.21|8011.13|8011.13|8006|8006|0
1632130800000|2021-09-20 09:40:00|8006.93|8006.93|8004.5|8004.5|8012.07|8012.07|8001.79|8001.79|0
1632131100000|2021-09-20 09:45:00|8001.07|8001.07|7997.54|7997.54|8001.07|8001.07|7995.62|7995.62|0
1632131400000|2021-09-20 09:50:00|7997.11|7997.11|8006.8|8006.8|8006.8|8006.8|7993.27|7993.27|0
1632131700000|2021-09-20 09:55:00|8007.01|8007.01|8008.73|8008.73|8008.73|8008.73|8005.09|8005.09|0
1632132000000|2021-09-20 10:00:00|8007.01|8007.01|8001.68|8001.68|8008.94|8008.94|8001.68|8001.68|0
1632132300000|2021-09-20 10:05:00|7998.25|7998.25|7997.25|7997.25|8006.02|8006.02|7997.25|7997.25|0
1632132600000|2021-09-20 10:10:00|7997.76|7997.76|7984.19|7984.19|7997.97|7997.97|7982.48|7982.48|0
1632132900000|2021-09-20 10:15:00|7985.9|7985.9|7986.52|7986.52|7989.61|7989.61|7984.04|7984.04|0
1632133200000|2021-09-20 10:20:00|7983.09|7983.09|7984.22|7984.22|7989.08|7989.08|7983.09|7983.09|0
1632133500000|2021-09-20 10:25:00|7984.63|7984.63|7984.63|7984.63|7984.63|7984.63|7981.21|7981.21|0
1632133800000|2021-09-20 10:30:00|7986.34|7986.34|7991.92|7991.92|7991.92|7991.92|7986.34|7986.34|0
1632134100000|2021-09-20 10:35:00|7983.36|7983.36|7979.31|7979.31|7985.18|7985.18|7973.19|7973.19|0
1632134400000|2021-09-20 10:40:00|7979.14|7979.14|7970.15|7970.15|7982.56|7982.56|7969.87|7969.87|0
1632134700000|2021-09-20 10:45:00|7969.3|7969.3|7982.33|7982.33|7982.33|7982.33|7969.3|7969.3|0
1632135000000|2021-09-20 10:50:00|7982.9|7982.9|7977.05|7977.05|7983.18|7983.18|7976.05|7976.05|0
1632135300000|2021-09-20 10:55:00|7977.49|7977.49|7982.55|7982.55|7982.55|7982.55|7977.49|7977.49|0
1632135600000|2021-09-20 11:00:00|7985.97|7985.97|7983.05|7983.05|7987.4|7987.4|7983.05|7983.05|0
1632135900000|2021-09-20 11:05:00|7983.22|7983.22|7982.67|7982.67|7987.32|7987.32|7979.79|7979.79|0
1632136200000|2021-09-20 11:10:00|7986.09|7986.09|7991.74|7991.74|7991.74|7991.74|7986.09|7986.09|0
1632136500000|2021-09-20 11:15:00|7995.16|7995.16|7985.48|7985.48|7995.16|7995.16|7985.48|7985.48|0
1632136800000|2021-09-20 11:20:00|7985.88|7985.88|7982.71|7982.71|7988.51|7988.51|7982.71|7982.71|0
1632137100000|2021-09-20 11:25:00|7984.42|7984.42|7980.99|7980.99|7986.13|7986.13|7980.99|7980.99|0
1632137400000|2021-09-20 11:30:00|7982.71|7982.71|7974.66|7974.66|7982.71|7982.71|7969.12|7969.12|0
1632137700000|2021-09-20 11:35:00|7974.22|7974.22|7975.02|7975.02|7975.02|7975.02|7968.58|7968.58|0
1632138000000|2021-09-20 11:40:00|7976.74|7976.74|7978.36|7978.36|7985.3|7985.3|7974.53|7974.53|0
1632138300000|2021-09-20 11:45:00|7974.94|7974.94|7972.74|7972.74|7974.94|7974.94|7971.51|7971.51|0
1632138600000|2021-09-20 11:50:00|7976.17|7976.17|7975.58|7975.58|7983.66|7983.66|7975.58|7975.58|0
1632138900000|2021-09-20 11:55:00|7976.08|7976.08|7980.48|7980.48|7981.22|7981.22|7975.77|7975.77|0
1632139200000|2021-09-20 12:00:00|7980.26|7980.26|7982.51|7982.51|7982.51|7982.51|7970.11|7970.11|0
1632139500000|2021-09-20 12:05:00|7982.79|7982.79|7972.99|7972.99|7984.78|7984.78|7972.99|7972.99|0
1632139800000|2021-09-20 12:10:00|7972.58|7972.58|7973.96|7973.96|7973.96|7973.96|7968.41|7968.41|0
1632140100000|2021-09-20 12:15:00|7972.94|7972.94|7970.46|7970.46|7975.51|7975.51|7969.65|7969.65|0
1632140400000|2021-09-20 12:20:00|7970.29|7970.29|7969.64|7969.64|7970.74|7970.74|7969.64|7969.64|0
1632140700000|2021-09-20 12:25:00|7971.35|7971.35|7975.4|7975.4|7978.61|7978.61|7969.64|7969.64|0
1632141000000|2021-09-20 12:30:00|7974.58|7974.58|7964.1|7964.1|7974.58|7974.58|7964.1|7964.1|0
1632141300000|2021-09-20 12:35:00|7963.88|7963.88|7973.57|7973.57|7973.57|7973.57|7962.57|7962.57|0
1632141600000|2021-09-20 12:40:00|7968.43|7968.43|7957.67|7957.67|7968.43|7968.43|7957.67|7957.67|0
1632141900000|2021-09-20 12:45:00|7962.8|7962.8|7982.39|7982.39|7982.9|7982.9|7962.8|7962.8|0
1632142200000|2021-09-20 12:50:00|7978.97|7978.97|7987.02|7987.02|7987.02|7987.02|7977.26|7977.26|0
1632142500000|2021-09-20 12:55:00|7981.89|7981.89|7980.46|7980.46|7981.89|7981.89|7980.17|7980.17|0
1632142800000|2021-09-20 13:00:00|7989.02|7989.02|7976.35|7976.35|7989.02|7989.02|7973.36|7973.36|0
1632143100000|2021-09-20 13:05:00|7976.85|7976.85|7989.2|7989.2|7989.2|7989.2|7974.73|7974.73|0
1632143400000|2021-09-20 13:10:00|7987.49|7987.49|7989.78|7989.78|7991.21|7991.21|7985.78|7985.78|0
1632143700000|2021-09-20 13:15:00|7991.49|7991.49|7995.01|7995.01|8000.15|8000.15|7988.07|7988.07|0
1632144000000|2021-09-20 13:20:00|7995.52|7995.52|8001.27|8001.27|8002.99|8002.99|7990.78|7990.78|0
1632144300000|2021-09-20 13:25:00|8001.56|8001.56|7998.64|7998.64|8007.08|8007.08|7998.22|7998.22|0
1632144600000|2021-09-20 13:30:00|7995.22|7995.22|8007.56|8007.56|8014.68|8014.68|7990.95|7990.95|0
1632144900000|2021-09-20 13:35:00|8010.99|8010.99|8037.94|8037.94|8037.94|8037.94|8010.99|8010.99|0
1632145200000|2021-09-20 13:40:00|8041.36|8041.36|8035.82|8035.82|8044.99|8044.99|8028.91|8028.91|0
1632145500000|2021-09-20 13:45:00|8037.53|8037.53|8038.55|8038.55|8041.84|8041.84|8028.14|8028.14|0
1632145800000|2021-09-20 13:50:00|8035.12|8035.12|8016.7|8016.7|8035.46|8035.46|8013.27|8013.27|0
1632146100000|2021-09-20 13:55:00|8014.99|8014.99|8028.38|8028.38|8028.38|8028.38|8010.41|8010.41|0
1632146400000|2021-09-20 14:00:00|8018.11|8018.11|8019.9|8019.9|8025.68|8025.68|8013.05|8013.05|0
1632146700000|2021-09-20 14:05:00|8019.61|8019.61|8020.45|8020.45|8036.85|8036.85|8019.61|8019.61|0
1632147000000|2021-09-20 14:10:00|8019.94|8019.94|8022.32|8022.32|8034.71|8034.71|8018.12|8018.12|0
1632147300000|2021-09-20 14:15:00|8020.6|8020.6|8021.81|8021.81|8021.81|8021.81|8012.69|8012.69|0
1632147600000|2021-09-20 14:20:00|8018.39|8018.39|8014.45|8014.45|8026.95|8026.95|8014.45|8014.45|0
1632147900000|2021-09-20 14:25:00|8014.28|8014.28|8025.78|8025.78|8029.2|8029.2|8014.28|8014.28|0
1632148200000|2021-09-20 14:30:00|8039.48|8039.48|8031.42|8031.42|8039.48|8039.48|8024.91|8024.91|0
1632148500000|2021-09-20 14:35:00|8031.86|8031.86|8044.35|8044.35|8045.56|8045.56|8031.86|8031.86|0
1632148800000|2021-09-20 14:40:00|8042.64|8042.64|8044.6|8044.6|8051.57|8051.57|8042.64|8042.64|0
1632149100000|2021-09-20 14:45:00|8044.19|8044.19|8031|8031|8044.19|8044.19|8030.96|8030.96|0
1632149400000|2021-09-20 14:50:00|8030.72|8030.72|8048.7|8048.7|8048.7|8048.7|8026.43|8026.43|0
1632149700000|2021-09-20 14:55:00|8043.57|8043.57|8024.11|8024.11|8043.57|8043.57|8024.11|8024.11|0
1632150000000|2021-09-20 15:00:00|8023.61|8023.61|8032.71|8032.71|8037.85|8037.85|8017.26|8017.26|0
1632150300000|2021-09-20 15:05:00|8032.31|8032.31|8042.81|8042.81|8043.85|8043.85|8032.31|8032.31|0
1632150600000|2021-09-20 15:10:00|8034.25|8034.25|8046.77|8046.77|8046.9|8046.9|8034.25|8034.25|0
1632150900000|2021-09-20 15:15:00|8045.76|8045.76|8031.51|8031.51|8045.97|8045.97|8029.41|8029.41|0
1632151200000|2021-09-20 15:20:00|8029.8|8029.8|8028.74|8028.74|8033.91|8033.91|8022.69|8022.69|0
1632151500000|2021-09-20 15:25:00|8030.46|8030.46|8028.86|8028.86|8032.2|8032.2|8020.73|8020.73|0
1632208500000|2021-09-21 07:15:00|8103.52|8103.52|8115.87|8115.87|8115.91|8115.91|8101.81|8101.81|0
1632208800000|2021-09-21 07:20:00|8116.28|8116.28|8128.48|8128.48|8129.19|8129.19|8116.28|8116.28|0
1632209100000|2021-09-21 07:25:00|8128.91|8128.91|8130.01|8130.01|8132.18|8132.18|8112.15|8112.15|0
1632209400000|2021-09-21 07:30:00|8128.3|8128.3|8122.48|8122.48|8133.96|8133.96|8121.01|8121.01|0
1632209700000|2021-09-21 07:35:00|8124.19|8124.19|8121.08|8121.08|8128.92|8128.92|8118.93|8118.93|0
1632210000000|2021-09-21 07:40:00|8122.8|8122.8|8129.07|8129.07|8135.99|8135.99|8122.8|8122.8|0
1632210300000|2021-09-21 07:45:00|8130.78|8130.78|8125.19|8125.19|8131.87|8131.87|8124.68|8124.68|0
1632210600000|2021-09-21 07:50:00|8125.02|8125.02|8137.68|8137.68|8137.68|8137.68|8125.02|8125.02|0
1632210900000|2021-09-21 07:55:00|8139.4|8139.4|8148.06|8148.06|8148.25|8148.25|8139.4|8139.4|0
1632211200000|2021-09-21 08:00:00|8148.62|8148.62|8152.4|8152.4|8152.81|8152.81|8146.91|8146.91|0
1632211500000|2021-09-21 08:05:00|8152.74|8152.74|8153.11|8153.11|8155.38|8155.38|8148.54|8148.54|0
1632211800000|2021-09-21 08:10:00|8154.82|8154.82|8158.73|8158.73|8159.76|8159.76|8152.69|8152.69|0
1632212100000|2021-09-21 08:15:00|8159.01|8159.01|8154.3|8154.3|8159.01|8159.01|8150.88|8150.88|0
1632212400000|2021-09-21 08:20:00|8155.19|8155.19|8136.88|8136.88|8155.19|8155.19|8136.44|8136.44|0
1632212700000|2021-09-21 08:25:00|8135.17|8135.17|8134.03|8134.03|8136.52|8136.52|8134.03|8134.03|0
1632213000000|2021-09-21 08:30:00|8134.44|8134.44|8137.86|8137.86|8137.86|8137.86|8129.3|8129.3|0
1632213300000|2021-09-21 08:35:00|8139.58|8139.58|8151.02|8151.02|8152.9|8152.9|8139.58|8139.58|0
1632213600000|2021-09-21 08:40:00|8151.23|8151.23|8146.52|8146.52|8151.23|8151.23|8146.52|8146.52|0
1632213900000|2021-09-21 08:45:00|8147.02|8147.02|8149.08|8149.08|8149.08|8149.08|8145.21|8145.21|0
1632214200000|2021-09-21 08:50:00|8143.94|8143.94|8135.63|8135.63|8143.94|8143.94|8135.63|8135.63|0
1632214500000|2021-09-21 08:55:00|8135.12|8135.12|8122.65|8122.65|8135.12|8135.12|8122.65|8122.65|0
1632214800000|2021-09-21 09:00:00|8123.06|8123.06|8121.2|8121.2|8124.62|8124.62|8121.2|8121.2|0
1632215100000|2021-09-21 09:05:00|8122.21|8122.21|8120.18|8120.18|8122.21|8122.21|8118.79|8118.79|0
1632215400000|2021-09-21 09:10:00|8120.62|8120.62|8118.06|8118.06|8120.62|8120.62|8114.64|8114.64|0
1632215700000|2021-09-21 09:15:00|8112.93|8112.93|8116.79|8116.79|8116.79|8116.79|8112.93|8112.93|0
1632216000000|2021-09-21 09:20:00|8116.96|8116.96|8109.8|8109.8|8117.78|8117.78|8108.09|8108.09|0
1632216300000|2021-09-21 09:25:00|8108.92|8108.92|8117.07|8117.07|8117.07|8117.07|8108.51|8108.51|0
1632216600000|2021-09-21 09:30:00|8117.29|8117.29|8118.72|8118.72|8119|8119|8117.29|8117.29|0
1632216900000|2021-09-21 09:35:00|8119.6|8119.6|8117.89|8117.89|8124.74|8124.74|8117.89|8117.89|0
1632217200000|2021-09-21 09:40:00|8116.18|8116.18|8116.18|8116.18|8121.31|8121.31|8116.18|8116.18|0
1632217500000|2021-09-21 09:45:00|8115.96|8115.96|8118.77|8118.77|8118.77|8118.77|8114.25|8114.25|0
1632217800000|2021-09-21 09:50:00|8118.94|8118.94|8121.47|8121.47|8127.93|8127.93|8118.94|8118.94|0
1632218100000|2021-09-21 09:55:00|8121.19|8121.19|8120.01|8120.01|8121.19|8121.19|8119.6|8119.6|0
1632218400000|2021-09-21 10:00:00|8119.8|8119.8|8116.28|8116.28|8119.87|8119.87|8112.58|8112.58|0
1632218700000|2021-09-21 10:05:00|8112.86|8112.86|8115.54|8115.54|8115.87|8115.87|8112.45|8112.45|0
1632219000000|2021-09-21 10:10:00|8113.82|8113.82|8112.39|8112.39|8115.82|8115.82|8112.11|8112.11|0
1632219300000|2021-09-21 10:15:00|8112.11|8112.11|8117.03|8117.03|8117.25|8117.25|8112.11|8112.11|0
1632219600000|2021-09-21 10:20:00|8117.31|8117.31|8126.34|8126.34|8128.26|8128.26|8117.31|8117.31|0
1632219900000|2021-09-21 10:25:00|8124.62|8124.62|8122.33|8122.33|8124.62|8124.62|8122.33|8122.33|0
1632220200000|2021-09-21 10:30:00|8120.62|8120.62|8119.02|8119.02|8120.62|8120.62|8118.74|8118.74|0
1632220500000|2021-09-21 10:35:00|8118.58|8118.58|8119.86|8119.86|8121.57|8121.57|8118.58|8118.58|0
1632220800000|2021-09-21 10:40:00|8118.15|8118.15|8118.15|8118.15|8118.15|8118.15|8118.15|8118.15|0
1632221100000|2021-09-21 10:45:00|8117.87|8117.87|8121.01|8121.01|8121.01|8121.01|8115.87|8115.87|0
1632221400000|2021-09-21 10:50:00|8119.3|8119.3|8117.15|8117.15|8119.3|8119.3|8117.15|8117.15|0
1632221700000|2021-09-21 10:55:00|8113.73|8113.73|8109.31|8109.31|8114.45|8114.45|8109.31|8109.31|0
1632222000000|2021-09-21 11:00:00|8111.03|8111.03|8110.74|8110.74|8111.59|8111.59|8110.74|8110.74|0
1632222300000|2021-09-21 11:05:00|8112.45|8112.45|8113.26|8113.26|8115.66|8115.66|8112.45|8112.45|0
1632222600000|2021-09-21 11:10:00|8114.08|8114.08|8114.08|8114.08|8115.79|8115.79|8112.36|8112.36|0
1632222900000|2021-09-21 11:15:00|8117.5|8117.5|8117.07|8117.07|8117.5|8117.5|8117.07|8117.07|0
1632223200000|2021-09-21 11:20:00|8122.2|8122.2|8118.61|8118.61|8122.2|8122.2|8118.61|8118.61|0
1632223500000|2021-09-21 11:25:00|8118.44|8118.44|8118.44|8118.44|8118.44|8118.44|8118.44|8118.44|0
1632223800000|2021-09-21 11:30:00|8118.03|8118.03|8118.03|8118.03|8118.03|8118.03|8118.03|8118.03|0
1632224100000|2021-09-21 11:35:00|8118.31|8118.31|8113.94|8113.94|8120.31|8120.31|8113.94|8113.94|0
1632224400000|2021-09-21 11:40:00|8115.65|8115.65|8115.71|8115.71|8115.78|8115.78|8115|8115|0
1632224700000|2021-09-21 11:45:00|8115.06|8115.06|8114.84|8114.84|8115.06|8115.06|8114.84|8114.84|0
1632225000000|2021-09-21 11:50:00|8116.56|8116.56|8117.13|8117.13|8117.13|8117.13|8116.34|8116.34|0
1632225300000|2021-09-21 11:55:00|8116.72|8116.72|8114.8|8114.8|8116.72|8116.72|8114.8|8114.8|0
1632225600000|2021-09-21 12:00:00|8114.36|8114.36|8115.19|8115.19|8116.4|8116.4|8113.76|8113.76|0
1632225900000|2021-09-21 12:05:00|8115.6|8115.6|8114.58|8114.58|8117.72|8117.72|8114.58|8114.58|0
1632226200000|2021-09-21 12:10:00|8116.29|8116.29|8109.57|8109.57|8120.19|8120.19|8109.57|8109.57|0
1632226500000|2021-09-21 12:15:00|8109.13|8109.13|8096.85|8096.85|8113.07|8113.07|8090|8090|0
1632226800000|2021-09-21 12:20:00|8098.56|8098.56|8095.18|8095.18|8102.61|8102.61|8093.47|8093.47|0
1632227100000|2021-09-21 12:25:00|8094.96|8094.96|8101.81|8101.81|8101.81|8101.81|8094.96|8094.96|0
1632227400000|2021-09-21 12:30:00|8102.03|8102.03|8110.28|8110.28|8110.28|8110.28|8102.03|8102.03|0
1632227700000|2021-09-21 12:35:00|8110.69|8110.69|8111.46|8111.46|8114.88|8114.88|8110.69|8110.69|0
1632228000000|2021-09-21 12:40:00|8113.17|8113.17|8115.17|8115.17|8115.46|8115.46|8111.68|8111.68|0
1632228300000|2021-09-21 12:45:00|8115.58|8115.58|8119.83|8119.83|8120.48|8120.48|8115.17|8115.17|0
1632228600000|2021-09-21 12:50:00|8120.05|8120.05|8109.5|8109.5|8120.27|8120.27|8108.07|8108.07|0
1632228900000|2021-09-21 12:55:00|8109.28|8109.28|8110.7|8110.7|8117.12|8117.12|8105.86|8105.86|0
1632229200000|2021-09-21 13:00:00|8105.57|8105.57|8107.83|8107.83|8108.34|8108.34|8104.5|8104.5|0
1632229500000|2021-09-21 13:05:00|8106.12|8106.12|8099.48|8099.48|8107.83|8107.83|8096.05|8096.05|0
1632229800000|2021-09-21 13:10:00|8101.19|8101.19|8089.39|8089.39|8101.88|8101.88|8082.54|8082.54|0
1632230100000|2021-09-21 13:15:00|8091.1|8091.1|8095.54|8095.54|8095.54|8095.54|8091.1|8091.1|0
1632230400000|2021-09-21 13:20:00|8097.25|8097.25|8096.77|8096.77|8100.2|8100.2|8089.92|8089.92|0
1632230700000|2021-09-21 13:25:00|8095.06|8095.06|8100.74|8100.74|8101.25|8101.25|8095.06|8095.06|0
1632231000000|2021-09-21 13:30:00|8100.24|8100.24|8093.71|8093.71|8107.51|8107.51|8089.6|8089.6|0
1632231300000|2021-09-21 13:35:00|8095.43|8095.43|8097.23|8097.23|8107.91|8107.91|8093.71|8093.71|0
1632231600000|2021-09-21 13:40:00|8095.52|8095.52|8088.99|8088.99|8096.84|8096.84|8084.93|8084.93|0
1632231900000|2021-09-21 13:45:00|8092.42|8092.42|8097.96|8097.96|8099.24|8099.24|8087.85|8087.85|0
1632232200000|2021-09-21 13:50:00|8098.18|8098.18|8084.71|8084.71|8099.89|8099.89|8083|8083|0
1632232500000|2021-09-21 13:55:00|8088.13|8088.13|8090.4|8090.4|8091.84|8091.84|8078.88|8078.88|0
1632232800000|2021-09-21 14:00:00|8090.57|8090.57|8085.04|8085.04|8091.07|8091.07|8076.48|8076.48|0
1632233100000|2021-09-21 14:05:00|8083.33|8083.33|8074.64|8074.64|8083.33|8083.33|8072.93|8072.93|0
1632233400000|2021-09-21 14:10:00|8076.36|8076.36|8077.43|8077.43|8077.93|8077.93|8070.58|8070.58|0
1632233700000|2021-09-21 14:15:00|8072.29|8072.29|8068.43|8068.43|8072.29|8072.29|8062.86|8062.86|0
1632234000000|2021-09-21 14:20:00|8068.22|8068.22|8059.16|8059.16|8068.22|8068.22|8059.16|8059.16|0
1632234300000|2021-09-21 14:25:00|8060.87|8060.87|8065|8065|8066.71|8066.71|8051.71|8051.71|0
1632234600000|2021-09-21 14:30:00|8066.71|8066.71|8060.67|8060.67|8070.57|8070.57|8059.17|8059.17|0
1632234900000|2021-09-21 14:35:00|8062.38|8062.38|8068.06|8068.06|8069.77|8069.77|8057.25|8057.25|0
1632235200000|2021-09-21 14:40:00|8069.77|8069.77|8066.82|8066.82|8072.4|8072.4|8064.45|8064.45|0
1632235500000|2021-09-21 14:45:00|8067.23|8067.23|8059.93|8059.93|8067.81|8067.81|8058.22|8058.22|0
1632235800000|2021-09-21 14:50:00|8063.36|8063.36|8056.09|8056.09|8063.36|8063.36|8054.16|8054.16|0
1632236100000|2021-09-21 14:55:00|8057.81|8057.81|8060.63|8060.63|8061.75|8061.75|8057.24|8057.24|0
1632236400000|2021-09-21 15:00:00|8058.92|8058.92|8060.01|8060.01|8061.72|8061.72|8052.71|8052.71|0
1632236700000|2021-09-21 15:05:00|8061.72|8061.72|8069.64|8069.64|8069.64|8069.64|8061.72|8061.72|0
1632237000000|2021-09-21 15:10:00|8071.36|8071.36|8070.85|8070.85|8073.02|8073.02|8065.52|8065.52|0
1632237300000|2021-09-21 15:15:00|8071.26|8071.26|8059.06|8059.06|8071.55|8071.55|8057.63|8057.63|0
1632237600000|2021-09-21 15:20:00|8058.85|8058.85|8054.63|8054.63|8058.85|8058.85|8051.65|8051.65|0
1632237900000|2021-09-21 15:25:00|8054.41|8054.41|8044.51|8044.51|8055.06|8055.06|8037.5|8037.5|0
1632294900000|2021-09-22 07:15:00|8172.81|8172.81|8161.56|8161.56|8173.62|8173.62|8161.56|8161.56|0
1632295200000|2021-09-22 07:20:00|8154.71|8154.71|8156.14|8156.14|8159.85|8159.85|8154.71|8154.71|0
1632295500000|2021-09-22 07:25:00|8155.86|8155.86|8154.43|8154.43|8163.27|8163.27|8143.59|8143.59|0
1632295800000|2021-09-22 07:30:00|8156.14|8156.14|8155.42|8155.42|8157.9|8157.9|8152.84|8152.84|0
1632296100000|2021-09-22 07:35:00|8152|8152|8147.04|8147.04|8158.98|8158.98|8147.04|8147.04|0
1632296400000|2021-09-22 07:40:00|8148.26|8148.26|8135.89|8135.89|8148.26|8148.26|8134.58|8134.58|0
1632296700000|2021-09-22 07:45:00|8137.6|8137.6|8129.33|8129.33|8141.03|8141.03|8129.33|8129.33|0
1632297000000|2021-09-22 07:50:00|8127.62|8127.62|8126.28|8126.28|8127.62|8127.62|8118.84|8118.84|0
1632297300000|2021-09-22 07:55:00|8126.79|8126.79|8139.06|8139.06|8139.06|8139.06|8126.79|8126.79|0
1632297600000|2021-09-22 08:00:00|8139.47|8139.47|8129.47|8129.47|8139.47|8139.47|8129.3|8129.3|0
1632297900000|2021-09-22 08:05:00|8129.3|8129.3|8142.88|8142.88|8142.88|8142.88|8129.3|8129.3|0
1632298200000|2021-09-22 08:10:00|8148.02|8148.02|8146.4|8146.4|8149.73|8149.73|8144.94|8144.94|0
1632298500000|2021-09-22 08:15:00|8142.97|8142.97|8146.4|8146.4|8148.11|8148.11|8141.26|8141.26|0
1632298800000|2021-09-22 08:20:00|8151.53|8151.53|8145.25|8145.25|8151.97|8151.97|8144.13|8144.13|0
1632299100000|2021-09-22 08:25:00|8145.47|8145.47|8159.03|8159.03|8160.74|8160.74|8145.47|8145.47|0
1632299400000|2021-09-22 08:30:00|8157.32|8157.32|8160.36|8160.36|8162.36|8162.36|8156|8156|0
1632299700000|2021-09-22 08:35:00|8162.08|8162.08|8162.05|8162.05|8165.29|8165.29|8161.86|8161.86|0
1632300000000|2021-09-22 08:40:00|8165.48|8165.48|8168.78|8168.78|8168.78|8168.78|8162.92|8162.92|0
1632300300000|2021-09-22 08:45:00|8172.2|8172.2|8171.26|8171.26|8173.91|8173.91|8168.05|8168.05|0
1632300600000|2021-09-22 08:50:00|8171.04|8171.04|8170.61|8170.61|8171.04|8171.04|8170.61|8170.61|0
1632300900000|2021-09-22 08:55:00|8172.33|8172.33|8172.5|8172.5|8174.72|8174.72|8172.33|8172.33|0
1632301200000|2021-09-22 09:00:00|8170.78|8170.78|8169.49|8169.49|8170.78|8170.78|8169.49|8169.49|0
1632301500000|2021-09-22 09:05:00|8171.21|8171.21|8170.64|8170.64|8172.79|8172.79|8167.78|8167.78|0
1632301800000|2021-09-22 09:10:00|8170.36|8170.36|8175.6|8175.6|8176.9|8176.9|8170.36|8170.36|0
1632302100000|2021-09-22 09:15:00|8177.32|8177.32|8166.61|8166.61|8177.32|8177.32|8166.61|8166.61|0
1632302400000|2021-09-22 09:20:00|8168.33|8168.33|8167.31|8167.31|8171.75|8171.75|8167.31|8167.31|0
1632302700000|2021-09-22 09:25:00|8169.02|8169.02|8171.58|8171.58|8173.46|8173.46|8169.02|8169.02|0
1632303000000|2021-09-22 09:30:00|8171.29|8171.29|8169.58|8169.58|8171.58|8171.58|8169.58|8169.58|0
1632303300000|2021-09-22 09:35:00|8169.3|8169.3|8179|8179|8179|8179|8166.36|8166.36|0
1632303600000|2021-09-22 09:40:00|8180.71|8180.71|8190.76|8190.76|8191.04|8191.04|8180.71|8180.71|0
1632303900000|2021-09-22 09:45:00|8194.18|8194.18|8198.05|8198.05|8198.05|8198.05|8189.49|8189.49|0
1632304200000|2021-09-22 09:50:00|8196.34|8196.34|8200.9|8200.9|8206.37|8206.37|8195.83|8195.83|0
1632304500000|2021-09-22 09:55:00|8199.19|8199.19|8195.59|8195.59|8199.19|8199.19|8193.88|8193.88|0
1632304800000|2021-09-22 10:00:00|8199.02|8199.02|8202.01|8202.01|8202.01|8202.01|8199.02|8199.02|0
1632305100000|2021-09-22 10:05:00|8201.13|8201.13|8198.53|8198.53|8201.13|8201.13|8198.53|8198.53|0
1632305400000|2021-09-22 10:10:00|8196.82|8196.82|8196.1|8196.1|8198.53|8198.53|8194.39|8194.39|0
1632305700000|2021-09-22 10:15:00|8195.82|8195.82|8202.75|8202.75|8202.75|8202.75|8195.82|8195.82|0
1632306000000|2021-09-22 10:20:00|8204.47|8204.47|8205.23|8205.23|8206.94|8206.94|8203.52|8203.52|0
1632306300000|2021-09-22 10:25:00|8204.8|8204.8|8196.75|8196.75|8204.8|8204.8|8196.75|8196.75|0
1632306600000|2021-09-22 10:30:00|8196.47|8196.47|8183.87|8183.87|8196.47|8196.47|8183.87|8183.87|0
1632306900000|2021-09-22 10:35:00|8184.31|8184.31|8183.91|8183.91|8184.75|8184.75|8183.91|8183.91|0
1632307200000|2021-09-22 10:40:00|8184.19|8184.19|8178.62|8178.62|8191.32|8191.32|8178.62|8178.62|0
1632307500000|2021-09-22 10:45:00|8176.91|8176.91|8173.73|8173.73|8176.91|8176.91|8172.02|8172.02|0
1632307800000|2021-09-22 10:50:00|8180.58|8180.58|8181.64|8181.64|8182.29|8182.29|8178.22|8178.22|0
1632308100000|2021-09-22 10:55:00|8182.51|8182.51|8182.73|8182.73|8182.73|8182.73|8182.51|8182.51|0
1632308400000|2021-09-22 11:00:00|8182.22|8182.22|8181.71|8181.71|8183.42|8183.42|8178.29|8178.29|0
1632308700000|2021-09-22 11:05:00|8182.12|8182.12|8182.35|8182.35|8184.34|8184.34|8182.12|8182.12|0
1632309000000|2021-09-22 11:10:00|8184.06|8184.06|8196.55|8196.55|8196.55|8196.55|8184.06|8184.06|0
1632309300000|2021-09-22 11:15:00|8197.06|8197.06|8200.37|8200.37|8200.37|8200.37|8195.23|8195.23|0
1632309600000|2021-09-22 11:20:00|8202.08|8202.08|8200.65|8200.65|8203.79|8203.79|8198.94|8198.94|0
1632309900000|2021-09-22 11:25:00|8202.36|8202.36|8200.82|8200.82|8205.96|8205.96|8200.65|8200.65|0
1632310200000|2021-09-22 11:30:00|8204.24|8204.24|8202.69|8202.69|8204.24|8204.24|8202.4|8202.4|0
1632310500000|2021-09-22 11:35:00|8203.19|8203.19|8203.38|8203.38|8205.1|8205.1|8199.96|8199.96|0
1632310800000|2021-09-22 11:40:00|8201.67|8201.67|8201.46|8201.46|8203.38|8203.38|8201.46|8201.46|0
1632311100000|2021-09-22 11:45:00|8201.24|8201.24|8203.36|8203.36|8203.36|8203.36|8199.53|8199.53|0
1632311400000|2021-09-22 11:50:00|8203.77|8203.77|8200.55|8200.55|8204.18|8204.18|8198.36|8198.36|0
1632311700000|2021-09-22 11:55:00|8198.84|8198.84|8201.25|8201.25|8203.97|8203.97|8198.84|8198.84|0
1632312000000|2021-09-22 12:00:00|8200.97|8200.97|8211.27|8211.27|8211.27|8211.27|8200.97|8200.97|0
1632312300000|2021-09-22 12:05:00|8211.44|8211.44|8207.26|8207.26|8214.05|8214.05|8207.26|8207.26|0
1632312600000|2021-09-22 12:10:00|8210.69|8210.69|8212.19|8212.19|8212.19|8212.19|8206.84|8206.84|0
1632312900000|2021-09-22 12:15:00|8210.48|8210.48|8211.39|8211.39|8211.39|8211.39|8207.46|8207.46|0
1632313200000|2021-09-22 12:20:00|8213.11|8213.11|8215.95|8215.95|8217.66|8217.66|8211.39|8211.39|0
1632313500000|2021-09-22 12:25:00|8217.66|8217.66|8215.73|8215.73|8217.89|8217.89|8215.73|8215.73|0
1632313800000|2021-09-22 12:30:00|8216.14|8216.14|8212.72|8212.72|8219.57|8219.57|8212.72|8212.72|0
1632314100000|2021-09-22 12:35:00|8211.01|8211.01|8207.58|8207.58|8211.01|8211.01|8207.58|8207.58|0
1632314400000|2021-09-22 12:40:00|8207.8|8207.8|8216.06|8216.06|8216.06|8216.06|8207.8|8207.8|0
1632314700000|2021-09-22 12:45:00|8216.23|8216.23|8208.68|8208.68|8217.65|8217.65|8205.26|8205.26|0
1632315000000|2021-09-22 12:50:00|8206.97|8206.97|8210.49|8210.49|8211.18|8211.18|8206.97|8206.97|0
1632315300000|2021-09-22 12:55:00|8210.77|8210.77|8210.77|8210.77|8214.48|8214.48|8210.77|8210.77|0
1632315600000|2021-09-22 13:00:00|8209.06|8209.06|8212.27|8212.27|8214.2|8214.2|8209.06|8209.06|0
1632315900000|2021-09-22 13:05:00|8211.85|8211.85|8203.5|8203.5|8211.85|8211.85|8203.5|8203.5|0
1632316200000|2021-09-22 13:10:00|8200.07|8200.07|8197.04|8197.04|8205.21|8205.21|8197.04|8197.04|0
1632316500000|2021-09-22 13:15:00|8200.46|8200.46|8198.41|8198.41|8200.63|8200.63|8198.41|8198.41|0
1632316800000|2021-09-22 13:20:00|8197.9|8197.9|8192|8192|8198.36|8198.36|8192|8192|0
1632317100000|2021-09-22 13:25:00|8192.41|8192.41|8190.8|8190.8|8192.51|8192.51|8190.8|8190.8|0
1632317400000|2021-09-22 13:30:00|8190.58|8190.58|8196.95|8196.95|8196.95|8196.95|8190.49|8190.49|0
1632317700000|2021-09-22 13:35:00|8190.1|8190.1|8194.81|8194.81|8194.81|8194.81|8187.11|8187.11|0
1632318000000|2021-09-22 13:40:00|8193.1|8193.1|8195.28|8195.28|8199.37|8199.37|8192.3|8192.3|0
1632318300000|2021-09-22 13:45:00|8196.99|8196.99|8189.79|8189.79|8198.7|8198.7|8186.36|8186.36|0
1632318600000|2021-09-22 13:50:00|8189.96|8189.96|8193.65|8193.65|8193.66|8193.66|8188.3|8188.3|0
1632318900000|2021-09-22 13:55:00|8191.94|8191.94|8194.55|8194.55|8197.77|8197.77|8190.23|8190.23|0
1632319200000|2021-09-22 14:00:00|8194.72|8194.72|8193.01|8193.01|8199.86|8199.86|8193.01|8193.01|0
1632319500000|2021-09-22 14:05:00|8191.3|8191.3|8196.44|8196.44|8198.36|8198.36|8191.3|8191.3|0
1632319800000|2021-09-22 14:10:00|8194.73|8194.73|8190.24|8190.24|8194.73|8194.73|8186.47|8186.47|0
1632320100000|2021-09-22 14:15:00|8195.38|8195.38|8193.03|8193.03|8199.24|8199.24|8192.01|8192.01|0
1632320400000|2021-09-22 14:20:00|8194.74|8194.74|8194.2|8194.2|8196.45|8196.45|8188.95|8188.95|0
1632320700000|2021-09-22 14:25:00|8194.77|8194.77|8198.79|8198.79|8202.22|8202.22|8194.77|8194.77|0
1632321000000|2021-09-22 14:30:00|8199.44|8199.44|8204.7|8204.7|8205.11|8205.11|8198.79|8198.79|0
1632321300000|2021-09-22 14:35:00|8204.91|8204.91|8204.26|8204.26|8206.14|8206.14|8200.98|8200.98|0
1632321600000|2021-09-22 14:40:00|8204.66|8204.66|8205.2|8205.2|8210.91|8210.91|8200.8|8200.8|0
1632321900000|2021-09-22 14:45:00|8206.02|8206.02|8197.85|8197.85|8206.02|8206.02|8194.42|8194.42|0
1632322200000|2021-09-22 14:50:00|8198.28|8198.28|8202.33|8202.33|8206.76|8206.76|8198.28|8198.28|0
1632322500000|2021-09-22 14:55:00|8204.04|8204.04|8208.17|8208.17|8208.39|8208.39|8204.04|8204.04|0
1632322800000|2021-09-22 15:00:00|8209.88|8209.88|8214.73|8214.73|8217.01|8217.01|8209.88|8209.88|0
1632323100000|2021-09-22 15:05:00|8215.24|8215.24|8209.97|8209.97|8216.95|8216.95|8209.97|8209.97|0
1632323400000|2021-09-22 15:10:00|8210.38|8210.38|8218.43|8218.43|8220.65|8220.65|8210.38|8210.38|0
1632323700000|2021-09-22 15:15:00|8218.94|8218.94|8215.45|8215.45|8221.08|8221.08|8215.45|8215.45|0
1632324000000|2021-09-22 15:20:00|8217.16|8217.16|8209.07|8209.07|8218.92|8218.92|8209.07|8209.07|0
1632324300000|2021-09-22 15:25:00|8208.79|8208.79|8204.32|8204.32|8214.72|8214.72|8204.32|8204.32|0
1632381300000|2021-09-23 07:15:00|8251.93|8251.93|8260.04|8260.04|8262.63|8262.63|8248.78|8248.78|0
1632381600000|2021-09-23 07:20:00|8261.75|8261.75|8257.67|8257.67|8266.23|8266.23|8255.95|8255.95|0
1632381900000|2021-09-23 07:25:00|8261.09|8261.09|8265.21|8265.21|8270.79|8270.79|8260.24|8260.24|0
1632382200000|2021-09-23 07:30:00|8263.5|8263.5|8265.16|8265.16|8271.05|8271.05|8256.65|8256.65|0
1632382500000|2021-09-23 07:35:00|8264.99|8264.99|8264.35|8264.35|8267.77|8267.77|8263.9|8263.9|0
1632382800000|2021-09-23 07:40:00|8262.64|8262.64|8269.33|8269.33|8273.15|8273.15|8262.64|8262.64|0
1632383100000|2021-09-23 07:45:00|8265.91|8265.91|8271.89|8271.89|8271.89|8271.89|8263.69|8263.69|0
1632383400000|2021-09-23 07:50:00|8271.48|8271.48|8264.85|8264.85|8278.22|8278.22|8264.85|8264.85|0
1632383700000|2021-09-23 07:55:00|8264.44|8264.44|8264.31|8264.31|8266.02|8266.02|8264|8264|0
1632384000000|2021-09-23 08:00:00|8263.8|8263.8|8251.56|8251.56|8264.24|8264.24|8251.56|8251.56|0
1632384300000|2021-09-23 08:05:00|8251.97|8251.97|8258.41|8258.41|8263.96|8263.96|8251.56|8251.56|0
1632384600000|2021-09-23 08:10:00|8257.91|8257.91|8254.86|8254.86|8257.91|8257.91|8254.86|8254.86|0
1632384900000|2021-09-23 08:15:00|8255.27|8255.27|8255.22|8255.22|8255.6|8255.6|8249.65|8249.65|0
1632385200000|2021-09-23 08:20:00|8258.64|8258.64|8254.01|8254.01|8258.92|8258.92|8251.79|8251.79|0
1632385500000|2021-09-23 08:25:00|8253.5|8253.5|8258.13|8258.13|8258.64|8258.64|8253.5|8253.5|0
1632385800000|2021-09-23 08:30:00|8257.72|8257.72|8252.18|8252.18|8257.72|8257.72|8252.18|8252.18|0
1632386100000|2021-09-23 08:35:00|8253.89|8253.89|8255.6|8255.6|8255.6|8255.6|8253.89|8253.89|0
1632386400000|2021-09-23 08:40:00|8257.32|8257.32|8263.39|8263.39|8263.39|8263.39|8257.32|8257.32|0
1632386700000|2021-09-23 08:45:00|8261.68|8261.68|8258.25|8258.25|8261.68|8261.68|8258.25|8258.25|0
1632387000000|2021-09-23 08:50:00|8258.47|8258.47|8250.97|8250.97|8258.47|8258.47|8248.19|8248.19|0
1632387300000|2021-09-23 08:55:00|8252.68|8252.68|8248.82|8248.82|8256.1|8256.1|8246.68|8246.68|0
1632387600000|2021-09-23 09:00:00|8250.53|8250.53|8242.65|8242.65|8250.53|8250.53|8242.65|8242.65|0
1632387900000|2021-09-23 09:05:00|8243.08|8243.08|8244.11|8244.11|8251.24|8251.24|8237.53|8237.53|0
1632388200000|2021-09-23 09:10:00|8243.7|8243.7|8258.89|8258.89|8258.89|8258.89|8243.7|8243.7|0
1632388500000|2021-09-23 09:15:00|8257.18|8257.18|8253.98|8253.98|8262.32|8262.32|8253.98|8253.98|0
1632388800000|2021-09-23 09:20:00|8259.12|8259.12|8259.12|8259.12|8259.12|8259.12|8259.12|8259.12|0
1632389100000|2021-09-23 09:25:00|8255.69|8255.69|8253.98|8253.98|8255.69|8255.69|8253.98|8253.98|0
1632389400000|2021-09-23 09:30:00|8254.42|8254.42|8252.99|8252.99|8254.42|8254.42|8251|8251|0
1632389700000|2021-09-23 09:35:00|8252.71|8252.71|8247.57|8247.57|8252.71|8252.71|8247.57|8247.57|0
1632390000000|2021-09-23 09:40:00|8245.86|8245.86|8244.15|8244.15|8245.86|8245.86|8244.15|8244.15|0
1632390300000|2021-09-23 09:45:00|8242.44|8242.44|8237.27|8237.27|8242.44|8242.44|8237.27|8237.27|0
1632390600000|2021-09-23 09:50:00|8236.99|8236.99|8233.68|8233.68|8236.99|8236.99|8233.68|8233.68|0
1632390900000|2021-09-23 09:55:00|8233.25|8233.25|8239.11|8239.11|8239.11|8239.11|8233.25|8233.25|0
1632391200000|2021-09-23 10:00:00|8247.67|8247.67|8247.25|8247.25|8248.32|8248.32|8245.03|8245.03|0
1632391500000|2021-09-23 10:05:00|8252.39|8252.39|8255.33|8255.33|8255.33|8255.33|8250.68|8250.68|0
1632391800000|2021-09-23 10:10:00|8253.62|8253.62|8218.66|8218.66|8255.33|8255.33|8218.66|8218.66|0
1632392100000|2021-09-23 10:15:00|8218.94|8218.94|8221.56|8221.56|8221.56|8221.56|8210.88|8210.88|0
1632392400000|2021-09-23 10:20:00|8216.42|8216.42|8221.3|8221.3|8221.71|8221.71|8214.58|8214.58|0
1632392700000|2021-09-23 10:25:00|8216.17|8216.17|8214.45|8214.45|8216.17|8216.17|8214.45|8214.45|0
1632393000000|2021-09-23 10:30:00|8214.86|8214.86|8215.88|8215.88|8215.88|8215.88|8214.86|8214.86|0
1632393300000|2021-09-23 10:35:00|8215.59|8215.59|8212.52|8212.52|8215.76|8215.76|8212.52|8212.52|0
1632393600000|2021-09-23 10:40:00|8214.23|8214.23|8211.26|8211.26|8217.66|8217.66|8210.98|8210.98|0
1632393900000|2021-09-23 10:45:00|8211.43|8211.43|8206.86|8206.86|8212.07|8212.07|8198.94|8198.94|0
1632394200000|2021-09-23 10:50:00|8208.58|8208.58|8209.78|8209.78|8209.78|8209.78|8206.86|8206.86|0
1632394500000|2021-09-23 10:55:00|8209.13|8209.13|8212.77|8212.77|8214.48|8214.48|8204|8204|0
1632394800000|2021-09-23 11:00:00|8211.06|8211.06|8215.59|8215.59|8215.59|8215.59|8209.24|8209.24|0
1632395100000|2021-09-23 11:05:00|8210.45|8210.45|8203.38|8203.38|8212.38|8212.38|8203.38|8203.38|0
1632395400000|2021-09-23 11:10:00|8201.66|8201.66|8200.06|8200.06|8201.66|8201.66|8199.46|8199.46|0
1632395700000|2021-09-23 11:15:00|8201.77|8201.77|8208.78|8208.78|8208.78|8208.78|8201.77|8201.77|0
1632396000000|2021-09-23 11:20:00|8209.06|8209.06|8212.08|8212.08|8213.26|8213.26|8207.84|8207.84|0
1632396300000|2021-09-23 11:25:00|8212.25|8212.25|8201.55|8201.55|8212.25|8212.25|8201.27|8201.27|0
1632396600000|2021-09-23 11:30:00|8201.12|8201.12|8199.97|8199.97|8204.54|8204.54|8198.26|8198.26|0
1632396900000|2021-09-23 11:35:00|8200.14|8200.14|8197.51|8197.51|8200.14|8200.14|8194.16|8194.16|0
1632397200000|2021-09-23 11:40:00|8195.8|8195.8|8194.75|8194.75|8198.23|8198.23|8194.75|8194.75|0
1632397500000|2021-09-23 11:45:00|8195.19|8195.19|8188.8|8188.8|8196.23|8196.23|8188.8|8188.8|0
1632397800000|2021-09-23 11:50:00|8187.08|8187.08|8190.79|8190.79|8190.79|8190.79|8187.08|8187.08|0
1632398100000|2021-09-23 11:55:00|8192.31|8192.31|8188.85|8188.85|8192.82|8192.82|8187.68|8187.68|0
1632398400000|2021-09-23 12:00:00|8187.13|8187.13|8180.78|8180.78|8190.56|8190.56|8179.84|8179.84|0
1632398700000|2021-09-23 12:05:00|8177.36|8177.36|8182.65|8182.65|8182.65|8182.65|8176.95|8176.95|0
1632399000000|2021-09-23 12:10:00|8187.79|8187.79|8187.56|8187.56|8188|8188|8187.56|8187.56|0
1632399300000|2021-09-23 12:15:00|8189.27|8189.27|8189.11|8189.11|8189.55|8189.55|8189.11|8189.11|0
1632399600000|2021-09-23 12:20:00|8188.83|8188.83|8189.39|8189.39|8189.39|8189.39|8187.4|8187.4|0
1632399900000|2021-09-23 12:25:00|8192.82|8192.82|8192.54|8192.54|8196.24|8196.24|8190.82|8190.82|0
1632400200000|2021-09-23 12:30:00|8192.25|8192.25|8192.25|8192.25|8195.68|8195.68|8192.25|8192.25|0
1632400500000|2021-09-23 12:35:00|8192.04|8192.04|8188.62|8188.62|8192.04|8192.04|8188.62|8188.62|0
1632400800000|2021-09-23 12:40:00|8188.83|8188.83|8189.9|8189.9|8189.9|8189.9|8186.47|8186.47|0
1632401100000|2021-09-23 12:45:00|8188.18|8188.18|8188.26|8188.26|8188.69|8188.69|8188.18|8188.18|0
1632401400000|2021-09-23 12:50:00|8187.98|8187.98|8186.26|8186.26|8187.98|8187.98|8186.26|8186.26|0
1632401700000|2021-09-23 12:55:00|8193.11|8193.11|8197.04|8197.04|8197.04|8197.04|8193.11|8193.11|0
1632402000000|2021-09-23 13:00:00|8197.33|8197.33|8197.61|8197.61|8197.89|8197.89|8197.33|8197.33|0
1632402300000|2021-09-23 13:05:00|8202.74|8202.74|8205.32|8205.32|8205.32|8205.32|8196.76|8196.76|0
1632402600000|2021-09-23 13:10:00|8200.19|8200.19|8204.82|8204.82|8204.82|8204.82|8199.68|8199.68|0
1632402900000|2021-09-23 13:15:00|8205.1|8205.1|8205.94|8205.94|8207.24|8207.24|8203.39|8203.39|0
1632403200000|2021-09-23 13:20:00|8207.66|8207.66|8209.2|8209.2|8209.87|8209.87|8206.16|8206.16|0
1632403500000|2021-09-23 13:25:00|8210.21|8210.21|8213.38|8213.38|8216.74|8216.74|8209.83|8209.83|0
1632403800000|2021-09-23 13:30:00|8213.59|8213.59|8220.46|8220.46|8221.52|8221.52|8208.62|8208.62|0
1632404100000|2021-09-23 13:35:00|8222.17|8222.17|8237.64|8237.64|8237.64|8237.64|8221.95|8221.95|0
1632404400000|2021-09-23 13:40:00|8235.92|8235.92|8229.38|8229.38|8236.57|8236.57|8228.18|8228.18|0
1632404700000|2021-09-23 13:45:00|8231.09|8231.09|8224.25|8224.25|8237.94|8237.94|8224.25|8224.25|0
1632405000000|2021-09-23 13:50:00|8225.96|8225.96|8221.1|8221.1|8225.96|8225.96|8217.46|8217.46|0
1632405300000|2021-09-23 13:55:00|8221.39|8221.39|8210.51|8210.51|8221.39|8221.39|8210.51|8210.51|0
1632405600000|2021-09-23 14:00:00|8210.94|8210.94|8220.95|8220.95|8224.37|8224.37|8210.94|8210.94|0
1632405900000|2021-09-23 14:05:00|8224.37|8224.37|8218.3|8218.3|8224.37|8224.37|8218.3|8218.3|0
1632406200000|2021-09-23 14:10:00|8218.59|8218.59|8223.66|8223.66|8223.69|8223.69|8218.59|8218.59|0
1632406500000|2021-09-23 14:15:00|8223.94|8223.94|8220.09|8220.09|8224.53|8224.53|8220.09|8220.09|0
1632406800000|2021-09-23 14:20:00|8221.8|8221.8|8223.3|8223.3|8226.94|8226.94|8219.88|8219.88|0
1632407100000|2021-09-23 14:25:00|8221.59|8221.59|8223.65|8223.65|8223.65|8223.65|8221.09|8221.09|0
1632407400000|2021-09-23 14:30:00|8221.94|8221.94|8221.02|8221.02|8221.94|8221.94|8220.23|8220.23|0
1632407700000|2021-09-23 14:35:00|8220.37|8220.37|8219.04|8219.04|8222.08|8222.08|8217.13|8217.13|0
1632408000000|2021-09-23 14:40:00|8220.75|8220.75|8216.61|8216.61|8221.76|8221.76|8216.61|8216.61|0
1632408300000|2021-09-23 14:45:00|8220.03|8220.03|8218.58|8218.58|8221.26|8221.26|8218.17|8218.17|0
1632408600000|2021-09-23 14:50:00|8218.41|8218.41|8221.3|8221.3|8221.3|8221.3|8216.69|8216.69|0
1632408900000|2021-09-23 14:55:00|8221.74|8221.74|8227.73|8227.73|8228.17|8228.17|8219.24|8219.24|0
1632409200000|2021-09-23 15:00:00|8227.31|8227.31|8236.77|8236.77|8237.01|8237.01|8226.37|8226.37|0
1632409500000|2021-09-23 15:05:00|8237.28|8237.28|8247.77|8247.77|8251.7|8251.7|8236.87|8236.87|0
1632409800000|2021-09-23 15:10:00|8244.35|8244.35|8241.75|8241.75|8248.59|8248.59|8241.75|8241.75|0
1632410100000|2021-09-23 15:15:00|8240.03|8240.03|8233.42|8233.42|8240.25|8240.25|8231.71|8231.71|0
1632410400000|2021-09-23 15:20:00|8236.85|8236.85|8233.9|8233.9|8237.13|8237.13|8231.99|8231.99|0
1632410700000|2021-09-23 15:25:00|8233.68|8233.68|8222.63|8222.63|8236.18|8236.18|8217.56|8217.56|0
1632467700000|2021-09-24 07:15:00|8181.12|8181.12|8188.3|8188.3|8188.3|8188.3|8174.23|8174.23|0
1632468000000|2021-09-24 07:20:00|8186.59|8186.59|8165.45|8165.45|8190.01|8190.01|8165.45|8165.45|0
1632468300000|2021-09-24 07:25:00|8162.02|8162.02|8160.41|8160.41|8171.02|8171.02|8160.31|8160.31|0
1632468600000|2021-09-24 07:30:00|8158.7|8158.7|8149.87|8149.87|8159.58|8159.58|8146.74|8146.74|0
1632468900000|2021-09-24 07:35:00|8151.58|8151.58|8154.61|8154.61|8160.71|8160.71|8151.58|8151.58|0
1632469200000|2021-09-24 07:40:00|8149.47|8149.47|8164.69|8164.69|8164.69|8164.69|8149.47|8149.47|0
1632469500000|2021-09-24 07:45:00|8165.13|8165.13|8169.11|8169.11|8170.17|8170.17|8161.81|8161.81|0
1632469800000|2021-09-24 07:50:00|8167.4|8167.4|8164.35|8164.35|8171.79|8171.79|8162.95|8162.95|0
1632470100000|2021-09-24 07:55:00|8172.91|8172.91|8153.32|8153.32|8172.91|8172.91|8153.32|8153.32|0
1632470400000|2021-09-24 08:00:00|8156.75|8156.75|8151.83|8151.83|8162.1|8162.1|8150.12|8150.12|0
1632470700000|2021-09-24 08:05:00|8152.17|8152.17|8148.91|8148.91|8155.76|8155.76|8147.2|8147.2|0
1632471000000|2021-09-24 08:10:00|8147.2|8147.2|8147.48|8147.48|8150.91|8150.91|8145.77|8145.77|0
1632471300000|2021-09-24 08:15:00|8147.04|8147.04|8148.26|8148.26|8155.32|8155.32|8145.05|8145.05|0
1632471600000|2021-09-24 08:20:00|8151.68|8151.68|8157.28|8157.28|8157.28|8157.28|8144.83|8144.83|0
1632471900000|2021-09-24 08:25:00|8156.78|8156.78|8155.06|8155.06|8158.49|8158.49|8151.64|8151.64|0
1632472200000|2021-09-24 08:30:00|8156.78|8156.78|8167.27|8167.27|8167.48|8167.48|8156.78|8156.78|0
1632472500000|2021-09-24 08:35:00|8165.55|8165.55|8162|8162|8165.55|8165.55|8160.28|8160.28|0
1632472800000|2021-09-24 08:40:00|8162.84|8162.84|8166.77|8166.77|8170.71|8170.71|8162.84|8162.84|0
1632473100000|2021-09-24 08:45:00|8163.35|8163.35|8166.84|8166.84|8166.84|8166.84|8159.99|8159.99|0
1632473400000|2021-09-24 08:50:00|8167.27|8167.27|8168.37|8168.37|8173.28|8173.28|8166.43|8166.43|0
1632473700000|2021-09-24 08:55:00|8170.08|8170.08|8170.78|8170.78|8173.5|8173.5|8170.08|8170.08|0
1632474000000|2021-09-24 09:00:00|8171.06|8171.06|8170.35|8170.35|8177.54|8177.54|8170.35|8170.35|0
1632474300000|2021-09-24 09:05:00|8168.64|8168.64|8164.2|8164.2|8170.35|8170.35|8164.2|8164.2|0
1632474600000|2021-09-24 09:10:00|8162.49|8162.49|8159.39|8159.39|8162.49|8162.49|8156.47|8156.47|0
1632474900000|2021-09-24 09:15:00|8157.68|8157.68|8158.92|8158.92|8162.34|8162.34|8154.95|8154.95|0
1632475200000|2021-09-24 09:20:00|8164.05|8164.05|8160.58|8160.58|8165.72|8165.72|8160.58|8160.58|0
1632475500000|2021-09-24 09:25:00|8162.29|8162.29|8157.25|8157.25|8166.15|8166.15|8157.25|8157.25|0
1632475800000|2021-09-24 09:30:00|8155.54|8155.54|8153.32|8153.32|8157.53|8157.53|8153.32|8153.32|0
1632476100000|2021-09-24 09:35:00|8155.03|8155.03|8160.17|8160.17|8160.17|8160.17|8153.32|8153.32|0
1632476400000|2021-09-24 09:40:00|8156.74|8156.74|8155.54|8155.54|8157.25|8157.25|8155.54|8155.54|0
1632476700000|2021-09-24 09:45:00|8155.03|8155.03|8143.19|8143.19|8155.03|8155.03|8139.76|8139.76|0
1632477000000|2021-09-24 09:50:00|8139.76|8139.76|8141.61|8141.61|8141.83|8141.83|8136.35|8136.35|0
1632477300000|2021-09-24 09:55:00|8145.04|8145.04|8144.17|8144.17|8150.18|8150.18|8140.97|8140.97|0
1632477600000|2021-09-24 10:00:00|8145.89|8145.89|8144.12|8144.12|8146.39|8146.39|8142.41|8142.41|0
1632477900000|2021-09-24 10:05:00|8144.33|8144.33|8151.48|8151.48|8154.53|8154.53|8143.74|8143.74|0
1632478200000|2021-09-24 10:10:00|8161.76|8161.76|8156.45|8156.45|8163.3|8163.3|8156.45|8156.45|0
1632478500000|2021-09-24 10:15:00|8158.16|8158.16|8164.58|8164.58|8164.58|8164.58|8158.16|8158.16|0
1632478800000|2021-09-24 10:20:00|8165.09|8165.09|8178.96|8178.96|8178.96|8178.96|8165.09|8165.09|0
1632479100000|2021-09-24 10:25:00|8179.24|8179.24|8173.47|8173.47|8180.95|8180.95|8172.91|8172.91|0
1632479400000|2021-09-24 10:30:00|8175.18|8175.18|8169.71|8169.71|8175.18|8175.18|8166.29|8166.29|0
1632479700000|2021-09-24 10:35:00|8168|8168|8166.34|8166.34|8168.51|8168.51|8164.63|8164.63|0
1632480000000|2021-09-24 10:40:00|8166.13|8166.13|8162.49|8162.49|8166.13|8166.13|8159.06|8159.06|0
1632480300000|2021-09-24 10:45:00|8162.66|8162.66|8165.57|8165.57|8165.57|8165.57|8160.44|8160.44|0
1632480600000|2021-09-24 10:50:00|8166.01|8166.01|8173.37|8173.37|8173.37|8173.37|8166.01|8166.01|0
1632480900000|2021-09-24 10:55:00|8173.88|8173.88|8162.32|8162.32|8173.88|8173.88|8162.32|8162.32|0
1632481200000|2021-09-24 11:00:00|8162.66|8162.66|8165.43|8165.43|8168.86|8168.86|8162.66|8162.66|0
1632481500000|2021-09-24 11:05:00|8165.84|8165.84|8162.92|8162.92|8165.84|8165.84|8162.42|8162.42|0
1632481800000|2021-09-24 11:10:00|8166.35|8166.35|8162.52|8162.52|8166.35|8166.35|8157.79|8157.79|0
1632482100000|2021-09-24 11:15:00|8160.8|8160.8|8159.41|8159.41|8160.8|8160.8|8155.99|8155.99|0
1632482400000|2021-09-24 11:20:00|8161.13|8161.13|8161.12|8161.12|8164.71|8164.71|8159.57|8159.57|0
1632482700000|2021-09-24 11:25:00|8160.61|8160.61|8158.9|8158.9|8160.61|8160.61|8157.18|8157.18|0
1632483000000|2021-09-24 11:30:00|8160.61|8160.61|8158.9|8158.9|8160.61|8160.61|8158.9|8158.9|0
1632483300000|2021-09-24 11:35:00|8157.18|8157.18|8153.37|8153.37|8157.18|8157.18|8152.36|8152.36|0
1632483600000|2021-09-24 11:40:00|8153.21|8153.21|8151.65|8151.65|8153.58|8153.58|8151.1|8151.1|0
1632483900000|2021-09-24 11:45:00|8153.37|8153.37|8154.56|8154.56|8154.96|8154.96|8151.54|8151.54|0
1632484200000|2021-09-24 11:50:00|8154.15|8154.15|8154.07|8154.07|8154.96|8154.96|8150.72|8150.72|0
1632484500000|2021-09-24 11:55:00|8154.58|8154.58|8151.45|8151.45|8156.8|8156.8|8151.45|8151.45|0
1632484800000|2021-09-24 12:00:00|8148.03|8148.03|8149.81|8149.81|8150.03|8150.03|8145.49|8145.49|0
1632485100000|2021-09-24 12:05:00|8150.03|8150.03|8159.19|8159.19|8159.19|8159.19|8150.03|8150.03|0
1632485400000|2021-09-24 12:10:00|8157.48|8157.48|8146.5|8146.5|8157.48|8157.48|8144.79|8144.79|0
1632485700000|2021-09-24 12:15:00|8148.21|8148.21|8156.77|8156.77|8158.48|8158.48|8148.21|8148.21|0
1632486000000|2021-09-24 12:20:00|8158.48|8158.48|8155.57|8155.57|8158.48|8158.48|8155.06|8155.06|0
1632486300000|2021-09-24 12:25:00|8155.06|8155.06|8161.33|8161.33|8161.33|8161.33|8155.06|8155.06|0
1632486600000|2021-09-24 12:30:00|8161.77|8161.77|8155.63|8155.63|8163.48|8163.48|8155.63|8155.63|0
1632486900000|2021-09-24 12:35:00|8155.13|8155.13|8159.56|8159.56|8159.56|8159.56|8155.13|8155.13|0
1632487200000|2021-09-24 12:40:00|8159.05|8159.05|8162.75|8162.75|8162.75|8162.75|8159.05|8159.05|0
1632487500000|2021-09-24 12:45:00|8162.34|8162.34|8157.89|8157.89|8162.34|8162.34|8155.67|8155.67|0
1632487800000|2021-09-24 12:50:00|8157.72|8157.72|8157.94|8157.94|8161.37|8161.37|8156.01|8156.01|0
1632488100000|2021-09-24 12:55:00|8157.73|8157.73|8157.51|8157.51|8157.73|8157.73|8155.16|8155.16|0
1632488400000|2021-09-24 13:00:00|8155.8|8155.8|8157.12|8157.12|8157.12|8157.12|8154.97|8154.97|0
1632488700000|2021-09-24 13:05:00|8155.41|8155.41|8159.24|8159.24|8159.24|8159.24|8155.41|8155.41|0
1632489000000|2021-09-24 13:10:00|8158.84|8158.84|8159.28|8159.28|8160.55|8160.55|8158.84|8158.84|0
1632489300000|2021-09-24 13:15:00|8161.1|8161.1|8154.42|8154.42|8161.77|8161.77|8154.42|8154.42|0
1632489600000|2021-09-24 13:20:00|8152.71|8152.71|8151.06|8151.06|8153.27|8153.27|8151.06|8151.06|0
1632489900000|2021-09-24 13:25:00|8151.28|8151.28|8153.64|8153.64|8155.35|8155.35|8149.56|8149.56|0
1632490200000|2021-09-24 13:30:00|8151.92|8151.92|8169.07|8169.07|8169.24|8169.24|8151.92|8151.92|0
1632490500000|2021-09-24 13:35:00|8167.36|8167.36|8165.48|8165.48|8171.14|8171.14|8162.34|8162.34|0
1632490800000|2021-09-24 13:40:00|8167.19|8167.19|8163.01|8163.01|8170.61|8170.61|8163.01|8163.01|0
1632491100000|2021-09-24 13:45:00|8163.45|8163.45|8162.17|8162.17|8165.17|8165.17|8160.46|8160.46|0
1632491400000|2021-09-24 13:50:00|8163.88|8163.88|8170.29|8170.29|8172.51|8172.51|8163.66|8163.66|0
1632491700000|2021-09-24 13:55:00|8170.07|8170.07|8179.13|8179.13|8179.13|8179.13|8170.07|8170.07|0
1632492000000|2021-09-24 14:00:00|8182.55|8182.55|8181.07|8181.07|8184.49|8184.49|8177.92|8177.92|0
1632492300000|2021-09-24 14:05:00|8181.23|8181.23|8172.87|8172.87|8181.23|8181.23|8172.87|8172.87|0
1632492600000|2021-09-24 14:10:00|8171.16|8171.16|8165.24|8165.24|8172.31|8172.31|8162.04|8162.04|0
1632492900000|2021-09-24 14:15:00|8165.07|8165.07|8165.87|8165.87|8169.3|8169.3|8163.15|8163.15|0
1632493200000|2021-09-24 14:20:00|8165.59|8165.59|8165.52|8165.52|8168.95|8168.95|8162.93|8162.93|0
1632493500000|2021-09-24 14:25:00|8167.24|8167.24|8163.81|8163.81|8167.24|8167.24|8163.81|8163.81|0
1632493800000|2021-09-24 14:30:00|8162.1|8162.1|8166.33|8166.33|8166.84|8166.84|8159.35|8159.35|0
1632494100000|2021-09-24 14:35:00|8166.16|8166.16|8160.69|8160.69|8166.16|8166.16|8160.18|8160.18|0
1632494400000|2021-09-24 14:40:00|8160.52|8160.52|8154.44|8154.44|8163.15|8163.15|8154.44|8154.44|0
1632494700000|2021-09-24 14:45:00|8156.15|8156.15|8156.99|8156.99|8159.4|8159.4|8154.1|8154.1|0
1632495000000|2021-09-24 14:50:00|8155.28|8155.28|8153.73|8153.73|8155.28|8155.28|8148.65|8148.65|0
1632495300000|2021-09-24 14:55:00|8153.9|8153.9|8157.33|8157.33|8159.04|8159.04|8153.9|8153.9|0
1632495600000|2021-09-24 15:00:00|8159.04|8159.04|8160.74|8160.74|8162.75|8162.75|8158.63|8158.63|0
1632495900000|2021-09-24 15:05:00|8159.03|8159.03|8157.06|8157.06|8159.03|8159.03|8155.54|8155.54|0
1632496200000|2021-09-24 15:10:00|8155.35|8155.35|8156.85|8156.85|8158.56|8158.56|8155.14|8155.14|0
1632496500000|2021-09-24 15:15:00|8156.34|8156.34|8155.39|8155.39|8158.12|8158.12|8155.39|8155.39|0
1632496800000|2021-09-24 15:20:00|8157.1|8157.1|8151.8|8151.8|8157.1|8157.1|8151.8|8151.8|0
1632497100000|2021-09-24 15:25:00|8150.09|8150.09|8151.47|8151.47|8155.69|8155.69|8146.94|8146.94|0
1632726900000|2021-09-27 07:15:00|8148.74|8148.74|8145.14|8145.14|8156.08|8156.08|8145.14|8145.14|0
1632727200000|2021-09-27 07:20:00|8145.36|8145.36|8150.33|8150.33|8152.72|8152.72|8145.2|8145.2|0
1632727500000|2021-09-27 07:25:00|8148.62|8148.62|8145.16|8145.16|8148.62|8148.62|8140.31|8140.31|0
1632727800000|2021-09-27 07:30:00|8146.87|8146.87|8145.26|8145.26|8150.61|8150.61|8141.16|8141.16|0
1632728100000|2021-09-27 07:35:00|8145.04|8145.04|8133.13|8133.13|8145.12|8145.12|8133.13|8133.13|0
1632728400000|2021-09-27 07:40:00|8132.48|8132.48|8124.5|8124.5|8132.48|8132.48|8119.08|8119.08|0
1632728700000|2021-09-27 07:45:00|8122.78|8122.78|8124.5|8124.5|8127.92|8127.92|8122.78|8122.78|0
1632729000000|2021-09-27 07:50:00|8115.94|8115.94|8118.94|8118.94|8120.66|8120.66|8115.94|8115.94|0
1632729300000|2021-09-27 07:55:00|8119.16|8119.16|8113.81|8113.81|8119.16|8119.16|8110.38|8110.38|0
1632729600000|2021-09-27 08:00:00|8111.45|8111.45|8101.42|8101.42|8111.45|8111.45|8101.42|8101.42|0
1632729900000|2021-09-27 08:05:00|8101.7|8101.7|8098.09|8098.09|8101.7|8101.7|8097.77|8097.77|0
1632730200000|2021-09-27 08:10:00|8094.67|8094.67|8089.7|8089.7|8094.67|8094.67|8089.2|8089.2|0
1632730500000|2021-09-27 08:15:00|8089.48|8089.48|8094.11|8094.11|8098.04|8098.04|8089.48|8089.48|0
1632730800000|2021-09-27 08:20:00|8093.68|8093.68|8089.72|8089.72|8093.68|8093.68|8085.72|8085.72|0
1632731100000|2021-09-27 08:25:00|8094.86|8094.86|8096.57|8096.57|8098.28|8098.28|8092.13|8092.13|0
1632731400000|2021-09-27 08:30:00|8094.86|8094.86|8097.63|8097.63|8101.06|8101.06|8094.21|8094.21|0
1632731700000|2021-09-27 08:35:00|8095.92|8095.92|8091.07|8091.07|8095.92|8095.92|8090.78|8090.78|0
1632732000000|2021-09-27 08:40:00|8090.63|8090.63|8092.91|8092.91|8094.62|8094.62|8087.21|8087.21|0
1632732300000|2021-09-27 08:45:00|8091.2|8091.2|8086.9|8086.9|8091.2|8091.2|8086.06|8086.06|0
1632732600000|2021-09-27 08:50:00|8087.41|8087.41|8087.41|8087.41|8087.69|8087.69|8087.41|8087.41|0
1632732900000|2021-09-27 08:55:00|8087.69|8087.69|8085.7|8085.7|8089.41|8089.41|8085.7|8085.7|0
1632733200000|2021-09-27 09:00:00|8087.22|8087.22|8090.86|8090.86|8090.86|8090.86|8087.22|8087.22|0
1632733500000|2021-09-27 09:05:00|8090.65|8090.65|8092.95|8092.95|8094.05|8094.05|8090.65|8090.65|0
1632733800000|2021-09-27 09:10:00|8092.67|8092.67|8097.3|8097.3|8097.81|8097.81|8092.67|8092.67|0
1632734100000|2021-09-27 09:15:00|8097.02|8097.02|8095.02|8095.02|8097.02|8097.02|8095.02|8095.02|0
1632734400000|2021-09-27 09:20:00|8093.31|8093.31|8100.16|8100.16|8100.16|8100.16|8093.31|8093.31|0
1632734700000|2021-09-27 09:25:00|8099.88|8099.88|8102.24|8102.24|8102.8|8102.8|8095.95|8095.95|0
1632735000000|2021-09-27 09:30:00|8105.66|8105.66|8109.64|8109.64|8109.64|8109.64|8105.66|8105.66|0
1632735300000|2021-09-27 09:35:00|8109.43|8109.43|8115.46|8115.46|8117.99|8117.99|8109.43|8109.43|0
1632735600000|2021-09-27 09:40:00|8112.03|8112.03|8108.01|8108.01|8112.03|8112.03|8108.01|8108.01|0
1632735900000|2021-09-27 09:45:00|8106.29|8106.29|8110.28|8110.28|8110.28|8110.28|8102.87|8102.87|0
1632736200000|2021-09-27 09:50:00|8109.85|8109.85|8102.86|8102.86|8109.85|8109.85|8099.44|8099.44|0
1632736500000|2021-09-27 09:55:00|8104.57|8104.57|8095.8|8095.8|8104.57|8104.57|8094.93|8094.93|0
1632736800000|2021-09-27 10:00:00|8095.39|8095.39|8086.27|8086.27|8095.39|8095.39|8086.27|8086.27|0
1632737100000|2021-09-27 10:05:00|8086.68|8086.68|8094.54|8094.54|8094.54|8094.54|8086.27|8086.27|0
1632737400000|2021-09-27 10:10:00|8092.82|8092.82|8099.67|8099.67|8099.67|8099.67|8092.61|8092.61|0
1632737700000|2021-09-27 10:15:00|8097.96|8097.96|8091.11|8091.11|8098.17|8098.17|8091.11|8091.11|0
1632738000000|2021-09-27 10:20:00|8085.97|8085.97|8082.55|8082.55|8085.97|8085.97|8080.84|8080.84|0
1632738300000|2021-09-27 10:25:00|8084.26|8084.26|8084.26|8084.26|8084.48|8084.48|8080.84|8080.84|0
1632738600000|2021-09-27 10:30:00|8084.04|8084.04|8072.62|8072.62|8084.04|8084.04|8071.89|8071.89|0
1632738900000|2021-09-27 10:35:00|8070.91|8070.91|8072.7|8072.7|8073.13|8073.13|8070.91|8070.91|0
1632739200000|2021-09-27 10:40:00|8072.92|8072.92|8071.61|8071.61|8072.92|8072.92|8069.49|8069.49|0
1632739500000|2021-09-27 10:45:00|8068.19|8068.19|8066.07|8066.07|8069.9|8069.9|8064.35|8064.35|0
1632739800000|2021-09-27 10:50:00|8064.35|8064.35|8066.48|8066.48|8072.02|8072.02|8064.35|8064.35|0
1632740100000|2021-09-27 10:55:00|8066.05|8066.05|8063.84|8063.84|8066.05|8066.05|8062.41|8062.41|0
1632740400000|2021-09-27 11:00:00|8063.33|8063.33|8064.05|8064.05|8067.47|8067.47|8063.33|8063.33|0
1632740700000|2021-09-27 11:05:00|8063.6|8063.6|8052.27|8052.27|8063.6|8063.6|8052.05|8052.05|0
1632741000000|2021-09-27 11:10:00|8048.84|8048.84|8054.92|8054.92|8054.92|8054.92|8046.72|8046.72|0
1632741300000|2021-09-27 11:15:00|8055.33|8055.33|8053.21|8053.21|8055.33|8055.33|8053.21|8053.21|0
1632741600000|2021-09-27 11:20:00|8051.5|8051.5|8049.78|8049.78|8051.5|8051.5|8049.78|8049.78|0
1632741900000|2021-09-27 11:25:00|8051.5|8051.5|8052.17|8052.17|8054.03|8054.03|8050.76|8050.76|0
1632742200000|2021-09-27 11:30:00|8053.88|8053.88|8053.88|8053.88|8053.88|8053.88|8053.07|8053.07|0
1632742500000|2021-09-27 11:35:00|8054.39|8054.39|8055.67|8055.67|8056.47|8056.47|8054.39|8054.39|0
1632742800000|2021-09-27 11:40:00|8055.26|8055.26|8060.1|8060.1|8060.1|8060.1|8055.26|8055.26|0
1632743100000|2021-09-27 11:45:00|8059.69|8059.69|8060.34|8060.34|8061.84|8061.84|8059.69|8059.69|0
1632743400000|2021-09-27 11:50:00|8060.13|8060.13|8060.2|8060.2|8060.41|8060.41|8060.13|8060.13|0
1632743700000|2021-09-27 11:55:00|8058.49|8058.49|8050.26|8050.26|8058.49|8058.49|8050.26|8050.26|0
1632744000000|2021-09-27 12:00:00|8049.75|8049.75|8049.62|8049.62|8051.05|8051.05|8044.2|8044.2|0
1632744300000|2021-09-27 12:05:00|8053.05|8053.05|8054.76|8054.76|8054.76|8054.76|8053.05|8053.05|0
1632744600000|2021-09-27 12:10:00|8051.33|8051.33|8051.58|8051.58|8051.58|8051.58|8049.87|8049.87|0
1632744900000|2021-09-27 12:15:00|8049.87|8049.87|8049.93|8049.93|8050.6|8050.6|8048.72|8048.72|0
1632745200000|2021-09-27 12:20:00|8051.65|8051.65|8047.89|8047.89|8056.29|8056.29|8047.89|8047.89|0
1632745500000|2021-09-27 12:25:00|8047.61|8047.61|8043.97|8043.97|8047.61|8047.61|8043.97|8043.97|0
1632745800000|2021-09-27 12:30:00|8043.54|8043.54|8041.45|8041.45|8045.31|8045.31|8041.45|8041.45|0
1632746100000|2021-09-27 12:35:00|8039.74|8039.74|8041.45|8041.45|8041.66|8041.66|8038.02|8038.02|0
1632746400000|2021-09-27 12:40:00|8041.04|8041.04|8039.33|8039.33|8041.04|8041.04|8037.62|8037.62|0
1632746700000|2021-09-27 12:45:00|8037.62|8037.62|8039.16|8039.16|8039.16|8039.16|8037.45|8037.45|0
1632747000000|2021-09-27 12:50:00|8040.87|8040.87|8040.46|8040.46|8040.87|8040.87|8037.45|8037.45|0
1632747300000|2021-09-27 12:55:00|8040.05|8040.05|8037.43|8037.43|8040.05|8040.05|8036.22|8036.22|0
1632747600000|2021-09-27 13:00:00|8032.29|8032.29|8033.98|8033.98|8034.41|8034.41|8032.29|8032.29|0
1632747900000|2021-09-27 13:05:00|8035.69|8035.69|8039.4|8039.4|8039.4|8039.4|8035.69|8035.69|0
1632748200000|2021-09-27 13:10:00|8039.68|8039.68|8040.14|8040.14|8040.14|8040.14|8038.42|8038.42|0
1632748500000|2021-09-27 13:15:00|8040.54|8040.54|8039.55|8039.55|8042.97|8042.97|8039.55|8039.55|0
1632748800000|2021-09-27 13:20:00|8039.14|8039.14|8030.86|8030.86|8039.55|8039.55|8030.35|8030.35|0
1632749100000|2021-09-27 13:25:00|8029.15|8029.15|8033.89|8033.89|8033.89|8033.89|8029.15|8029.15|0
1632749400000|2021-09-27 13:30:00|8032.18|8032.18|8041.37|8041.37|8046.5|8046.5|8032.18|8032.18|0
1632749700000|2021-09-27 13:35:00|8043.08|8043.08|8047.35|8047.35|8047.35|8047.35|8040.5|8040.5|0
1632750000000|2021-09-27 13:40:00|8049.06|8049.06|8047.69|8047.69|8051.11|8051.11|8045.98|8045.98|0
1632750300000|2021-09-27 13:45:00|8048.03|8048.03|8046.82|8046.82|8051.73|8051.73|8046.82|8046.82|0
1632750600000|2021-09-27 13:50:00|8047.04|8047.04|8059.35|8059.35|8059.79|8059.79|8046.02|8046.02|0
1632750900000|2021-09-27 13:55:00|8057.64|8057.64|8068.81|8068.81|8068.81|8068.81|8057.64|8057.64|0
1632751200000|2021-09-27 14:00:00|8070.52|8070.52|8073.67|8073.67|8077.1|8077.1|8068.81|8068.81|0
1632751500000|2021-09-27 14:05:00|8071.96|8071.96|8067.09|8067.09|8072.23|8072.23|8067.09|8067.09|0
1632751800000|2021-09-27 14:10:00|8065.38|8065.38|8063.93|8063.93|8067.23|8067.23|8058.25|8058.25|0
1632752100000|2021-09-27 14:15:00|8065.64|8065.64|8056.11|8056.11|8065.64|8065.64|8054.39|8054.39|0
1632752400000|2021-09-27 14:20:00|8057.82|8057.82|8059.06|8059.06|8062.26|8062.26|8057.79|8057.79|0
1632752700000|2021-09-27 14:25:00|8057.35|8057.35|8057.85|8057.85|8058.65|8058.65|8052.72|8052.72|0
1632753000000|2021-09-27 14:30:00|8057.64|8057.64|8054.35|8054.35|8057.64|8057.64|8051.44|8051.44|0
1632753300000|2021-09-27 14:35:00|8054.8|8054.8|8064.02|8064.02|8064.02|8064.02|8054.8|8054.8|0
1632753600000|2021-09-27 14:40:00|8063.74|8063.74|8066.56|8066.56|8068.44|8068.44|8063.31|8063.31|0
1632753900000|2021-09-27 14:45:00|8065.75|8065.75|8067.4|8067.4|8070.95|8070.95|8065.75|8065.75|0
1632754200000|2021-09-27 14:50:00|8065.69|8065.69|8065.35|8065.35|8073.35|8073.35|8065.35|8065.35|0
1632754500000|2021-09-27 14:55:00|8063.64|8063.64|8061.3|8061.3|8064.14|8064.14|8056.79|8056.79|0
1632754800000|2021-09-27 15:00:00|8063.01|8063.01|8067.76|8067.76|8067.76|8067.76|8060.63|8060.63|0
1632755100000|2021-09-27 15:05:00|8067.54|8067.54|8068.46|8068.46|8069.76|8069.76|8065.83|8065.83|0
1632755400000|2021-09-27 15:10:00|8065.03|8065.03|8062.86|8062.86|8066.16|8066.16|8060.91|8060.91|0
1632755700000|2021-09-27 15:15:00|8062.69|8062.69|8063.75|8063.75|8063.75|8063.75|8060.01|8060.01|0
1632756000000|2021-09-27 15:20:00|8064.16|8064.16|8061.33|8061.33|8064.85|8064.85|8059.2|8059.2|0
1632756300000|2021-09-27 15:25:00|8061.54|8061.54|8043.47|8043.47|8062.36|8062.36|8043.07|8043.07|0
1632813300000|2021-09-28 07:15:00|8030.64|8030.64|8021.79|8021.79|8036.06|8036.06|8015.57|8015.57|0
1632813600000|2021-09-28 07:20:00|8020.77|8020.77|8017.18|8017.18|8020.77|8020.77|8013.51|8013.51|0
1632813900000|2021-09-28 07:25:00|8012.04|8012.04|7987.47|7987.47|8012.04|8012.04|7987.47|7987.47|0
1632814200000|2021-09-28 07:30:00|7985.75|7985.75|7980.36|7980.36|7987.85|7987.85|7978.37|7978.37|0
1632814500000|2021-09-28 07:35:00|7980.15|7980.15|7978.56|7978.56|7985.34|7985.34|7976.78|7976.78|0
1632814800000|2021-09-28 07:40:00|7978.36|7978.36|7978.72|7978.72|7981.13|7981.13|7966.57|7966.57|0
1632815100000|2021-09-28 07:45:00|7977.01|7977.01|7970.49|7970.49|7978.4|7978.4|7970.49|7970.49|0
1632815400000|2021-09-28 07:50:00|7970.05|7970.05|7979.75|7979.75|7980.17|7980.17|7968.78|7968.78|0
1632815700000|2021-09-28 07:55:00|7978.04|7978.04|7990.01|7990.01|7990.01|7990.01|7974.62|7974.62|0
1632816000000|2021-09-28 08:00:00|7989.79|7989.79|7986.29|7986.29|7989.79|7989.79|7984.86|7984.86|0
1632816300000|2021-09-28 08:05:00|7984.58|7984.58|7968.26|7968.26|7986.57|7986.57|7968.26|7968.26|0
1632816600000|2021-09-28 08:10:00|7966.55|7966.55|7958.65|7958.65|7966.55|7966.55|7952.14|7952.14|0
1632816900000|2021-09-28 08:15:00|7956.93|7956.93|7952.87|7952.87|7958.02|7958.02|7949.87|7949.87|0
1632817200000|2021-09-28 08:20:00|7950.84|7950.84|7937.1|7937.1|7950.84|7950.84|7936.76|7936.76|0
1632817500000|2021-09-28 08:25:00|7938.81|7938.81|7936.62|7936.62|7940.61|7940.61|7936.62|7936.62|0
1632817800000|2021-09-28 08:30:00|7941.76|7941.76|7949.6|7949.6|7955.42|7955.42|7941.76|7941.76|0
1632818100000|2021-09-28 08:35:00|7950.11|7950.11|7946.8|7946.8|7951.74|7951.74|7946.6|7946.6|0
1632818400000|2021-09-28 08:40:00|7945.09|7945.09|7934.38|7934.38|7945.09|7945.09|7934.38|7934.38|0
1632818700000|2021-09-28 08:45:00|7936.09|7936.09|7945.91|7945.91|7945.91|7945.91|7936.09|7936.09|0
1632819000000|2021-09-28 08:50:00|7946.78|7946.78|7953.91|7953.91|7955.63|7955.63|7946.78|7946.78|0
1632819300000|2021-09-28 08:55:00|7955.63|7955.63|7957.32|7957.32|7957.32|7957.32|7952.63|7952.63|0
1632819600000|2021-09-28 09:00:00|7957.49|7957.49|7958.98|7958.98|7962.62|7962.62|7955.56|7955.56|0
1632819900000|2021-09-28 09:05:00|7957.27|7957.27|7954.77|7954.77|7957.27|7957.27|7951.68|7951.68|0
1632820200000|2021-09-28 09:10:00|7954.56|7954.56|7947.28|7947.28|7954.56|7954.56|7945.57|7945.57|0
1632820500000|2021-09-28 09:15:00|7945.57|7945.57|7937.69|7937.69|7945.57|7945.57|7937.69|7937.69|0
1632820800000|2021-09-28 09:20:00|7939.4|7939.4|7935.41|7935.41|7939.4|7939.4|7934.68|7934.68|0
1632821100000|2021-09-28 09:25:00|7934.77|7934.77|7944.93|7944.93|7944.93|7944.93|7932.89|7932.89|0
1632821400000|2021-09-28 09:30:00|7941.51|7941.51|7938.08|7938.08|7943.64|7943.64|7936.37|7936.37|0
1632821700000|2021-09-28 09:35:00|7939.79|7939.79|7938.08|7938.08|7941.5|7941.5|7938.08|7938.08|0
1632822000000|2021-09-28 09:40:00|7937.8|7937.8|7940.58|7940.58|7942.72|7942.72|7933.96|7933.96|0
1632822300000|2021-09-28 09:45:00|7940.36|7940.36|7935.28|7935.28|7940.36|7940.36|7931.85|7931.85|0
1632822600000|2021-09-28 09:50:00|7935.48|7935.48|7930.55|7930.55|7935.69|7935.69|7926.92|7926.92|0
1632822900000|2021-09-28 09:55:00|7928.84|7928.84|7923.27|7923.27|7928.84|7928.84|7921.56|7921.56|0
1632823200000|2021-09-28 10:00:00|7921.24|7921.24|7921.88|7921.88|7923.87|7923.87|7921.24|7921.24|0
1632823500000|2021-09-28 10:05:00|7920.17|7920.17|7916.7|7916.7|7920.17|7920.17|7916.7|7916.7|0
1632823800000|2021-09-28 10:10:00|7916.08|7916.08|7915.48|7915.48|7916.08|7916.08|7912.08|7912.08|0
1632824100000|2021-09-28 10:15:00|7913.77|7913.77|7913.02|7913.02|7914.38|7914.38|7910.34|7910.34|0
1632824400000|2021-09-28 10:20:00|7914.74|7914.74|7916.73|7916.73|7918.44|7918.44|7913.02|7913.02|0
1632824700000|2021-09-28 10:25:00|7916.52|7916.52|7916.4|7916.4|7916.52|7916.52|7913.09|7913.09|0
1632825000000|2021-09-28 10:30:00|7916.81|7916.81|7916.79|7916.79|7920.23|7920.23|7916.59|7916.59|0
1632825300000|2021-09-28 10:35:00|7916.35|7916.35|7922.14|7922.14|7922.99|7922.99|7915.91|7915.91|0
1632825600000|2021-09-28 10:40:00|7920.43|7920.43|7918.8|7918.8|7920.43|7920.43|7917.09|7917.09|0
1632825900000|2021-09-28 10:45:00|7919.01|7919.01|7925.98|7925.98|7925.98|7925.98|7916.88|7916.88|0
1632826200000|2021-09-28 10:50:00|7927.69|7927.69|7936.67|7936.67|7938.39|7938.39|7924.27|7924.27|0
1632826500000|2021-09-28 10:55:00|7936.46|7936.46|7937.77|7937.77|7941.2|7941.2|7936.46|7936.46|0
1632826800000|2021-09-28 11:00:00|7937.99|7937.99|7946.54|7946.54|7949.96|7949.96|7937.99|7937.99|0
1632827100000|2021-09-28 11:05:00|7944.82|7944.82|7933.51|7933.51|7944.82|7944.82|7933.51|7933.51|0
1632827400000|2021-09-28 11:10:00|7932.49|7932.49|7932.49|7932.49|7932.49|7932.49|7930.48|7930.48|0
1632827700000|2021-09-28 11:15:00|7932.9|7932.9|7935.42|7935.42|7935.42|7935.42|7931.79|7931.79|0
1632828000000|2021-09-28 11:20:00|7935.64|7935.64|7931.63|7931.63|7935.64|7935.64|7929.06|7929.06|0
1632828300000|2021-09-28 11:25:00|7928.2|7928.2|7929.51|7929.51|7929.92|7929.92|7928.2|7928.2|0
1632828600000|2021-09-28 11:30:00|7929.1|7929.1|7935.05|7935.05|7936.36|7936.36|7927.39|7927.39|0
1632828900000|2021-09-28 11:35:00|7934.62|7934.62|7934.95|7934.95|7936.46|7936.46|7931.2|7931.2|0
1632829200000|2021-09-28 11:40:00|7936.66|7936.66|7948.14|7948.14|7948.57|7948.57|7936.66|7936.66|0
1632829500000|2021-09-28 11:45:00|7949.85|7949.85|7952.38|7952.38|7952.38|7952.38|7948.14|7948.14|0
1632829800000|2021-09-28 11:50:00|7950.67|7950.67|7950.45|7950.45|7952.17|7952.17|7948.67|7948.67|0
1632830100000|2021-09-28 11:55:00|7952.17|7952.17|7951.05|7951.05|7956.38|7956.38|7950.17|7950.17|0
1632830400000|2021-09-28 12:00:00|7952.06|7952.06|7948.99|7948.99|7952.47|7952.47|7946.97|7946.97|0
1632830700000|2021-09-28 12:05:00|7949.21|7949.21|7948.79|7948.79|7951.6|7951.6|7945.61|7945.61|0
1632831000000|2021-09-28 12:10:00|7949.3|7949.3|7945.47|7945.47|7951.01|7951.01|7942.04|7942.04|0
1632831300000|2021-09-28 12:15:00|7947.18|7947.18|7950.73|7950.73|7951.17|7951.17|7947.18|7947.18|0
1632831600000|2021-09-28 12:20:00|7949.01|7949.01|7947.94|7947.94|7950.73|7950.73|7947.71|7947.71|0
1632831900000|2021-09-28 12:25:00|7946.22|7946.22|7948.02|7948.02|7948.5|7948.5|7945.97|7945.97|0
1632832200000|2021-09-28 12:30:00|7949.73|7949.73|7951.44|7951.44|7951.44|7951.44|7948.02|7948.02|0
1632832500000|2021-09-28 12:35:00|7951.01|7951.01|7951|7951|7951.01|7951.01|7947.58|7947.58|0
1632832800000|2021-09-28 12:40:00|7947.57|7947.57|7942.91|7942.91|7954.64|7954.64|7940.78|7940.78|0
1632833100000|2021-09-28 12:45:00|7942.4|7942.4|7941.06|7941.06|7944.89|7944.89|7938.04|7938.04|0
1632833400000|2021-09-28 12:50:00|7940.85|7940.85|7950.46|7950.46|7950.46|7950.46|7940.85|7940.85|0
1632833700000|2021-09-28 12:55:00|7950.24|7950.24|7952.93|7952.93|7954.64|7954.64|7949.38|7949.38|0
1632834000000|2021-09-28 13:00:00|7949.5|7949.5|7950.4|7950.4|7954.64|7954.64|7949.5|7949.5|0
1632834300000|2021-09-28 13:05:00|7952.11|7952.11|7953.03|7953.03|7954.75|7954.75|7952.11|7952.11|0
1632834600000|2021-09-28 13:10:00|7953.25|7953.25|7956.26|7956.26|7956.26|7956.26|7953.25|7953.25|0
1632834900000|2021-09-28 13:15:00|7956.7|7956.7|7956.71|7956.71|7958.76|7958.76|7955.63|7955.63|0
1632835200000|2021-09-28 13:20:00|7957.12|7957.12|7957.12|7957.12|7964.75|7964.75|7956.51|7956.51|0
1632835500000|2021-09-28 13:25:00|7956.47|7956.47|7954.19|7954.19|7957.28|7957.28|7954.19|7954.19|0
1632835800000|2021-09-28 13:30:00|7955.9|7955.9|7977.24|7977.24|7980.22|7980.22|7955.9|7955.9|0
1632836100000|2021-09-28 13:35:00|7977.46|7977.46|7975.52|7975.52|7980.65|7980.65|7972.32|7972.32|0
1632836400000|2021-09-28 13:40:00|7973.8|7973.8|7962.58|7962.58|7977.23|7977.23|7962.58|7962.58|0
1632836700000|2021-09-28 13:45:00|7962.24|7962.24|7950.41|7950.41|7963.57|7963.57|7948.01|7948.01|0
1632837000000|2021-09-28 13:50:00|7949.8|7949.8|7943.34|7943.34|7949.8|7949.8|7938.98|7938.98|0
1632837300000|2021-09-28 13:55:00|7943.55|7943.55|7939.04|7939.04|7947.5|7947.5|7939.04|7939.04|0
1632837600000|2021-09-28 14:00:00|7937.33|7937.33|7927.38|7927.38|7942.47|7942.47|7925.65|7925.65|0
1632837900000|2021-09-28 14:05:00|7929.09|7929.09|7916.01|7916.01|7932.85|7932.85|7916.01|7916.01|0
1632838200000|2021-09-28 14:10:00|7916.9|7916.9|7915.89|7915.89|7922.04|7922.04|7912.47|7912.47|0
1632838500000|2021-09-28 14:15:00|7914.18|7914.18|7906.82|7906.82|7914.94|7914.94|7901.26|7901.26|0
1632838800000|2021-09-28 14:20:00|7905.55|7905.55|7904.22|7904.22|7907.94|7907.94|7899.37|7899.37|0
1632839100000|2021-09-28 14:25:00|7904.42|7904.42|7909.92|7909.92|7909.92|7909.92|7901.22|7901.22|0
1632839400000|2021-09-28 14:30:00|7909.71|7909.71|7912.84|7912.84|7918.11|7918.11|7908|7908|0
1632839700000|2021-09-28 14:35:00|7909.41|7909.41|7925.43|7925.43|7925.43|7925.43|7907.14|7907.14|0
1632840000000|2021-09-28 14:40:00|7925.94|7925.94|7915.57|7915.57|7925.94|7925.94|7911.93|7911.93|0
1632840300000|2021-09-28 14:45:00|7913.86|7913.86|7927.14|7927.14|7928.85|7928.85|7913.45|7913.45|0
1632840600000|2021-09-28 14:50:00|7923.72|7923.72|7926.29|7926.29|7930.84|7930.84|7921|7921|0
1632840900000|2021-09-28 14:55:00|7925.78|7925.78|7924.41|7924.41|7925.78|7925.78|7920.77|7920.77|0
1632841200000|2021-09-28 15:00:00|7922.7|7922.7|7910.14|7910.14|7925.42|7925.42|7910.14|7910.14|0
1632841500000|2021-09-28 15:05:00|7909.93|7909.93|7907.86|7907.86|7915.35|7915.35|7907.86|7907.86|0
1632841800000|2021-09-28 15:10:00|7907.64|7907.64|7900.14|7900.14|7908.05|7908.05|7900.14|7900.14|0
1632842100000|2021-09-28 15:15:00|7898.43|7898.43|7903.14|7903.14|7905.07|7905.07|7894.12|7894.12|0
1632842400000|2021-09-28 15:20:00|7903.65|7903.65|7914.11|7914.11|7915.94|7915.94|7903.65|7903.65|0
1632842700000|2021-09-28 15:25:00|7912.4|7912.4|7912.43|7912.43|7922.48|7922.48|7904.13|7904.13|0
1632899700000|2021-09-29 07:15:00|7918.77|7918.77|7900.68|7900.68|7919.85|7919.85|7895.88|7895.88|0
1632900000000|2021-09-29 07:20:00|7902.39|7902.39|7912.74|7912.74|7919.59|7919.59|7899.04|7899.04|0
1632900300000|2021-09-29 07:25:00|7909.32|7909.32|7906.31|7906.31|7913.89|7913.89|7899.55|7899.55|0
1632900600000|2021-09-29 07:30:00|7905.87|7905.87|7914.43|7914.43|7914.43|7914.43|7905.87|7905.87|0
1632900900000|2021-09-29 07:35:00|7914.21|7914.21|7927.14|7927.14|7930.57|7930.57|7910.02|7910.02|0
1632901200000|2021-09-29 07:40:00|7925.43|7925.43|7922.41|7922.41|7927.14|7927.14|7915.56|7915.56|0
1632901500000|2021-09-29 07:45:00|7918.98|7918.98|7903.13|7903.13|7918.98|7918.98|7898.44|7898.44|0
1632901800000|2021-09-29 07:50:00|7904.84|7904.84|7907.56|7907.56|7911.55|7911.55|7904.84|7904.84|0
1632902100000|2021-09-29 07:55:00|7905.85|7905.85|7902.71|7902.71|7912.98|7912.98|7902.71|7902.71|0
1632902400000|2021-09-29 08:00:00|7900.99|7900.99|7902.42|7902.42|7910.99|7910.99|7900.99|7900.99|0
1632902700000|2021-09-29 08:05:00|7902.85|7902.85|7900.42|7900.42|7902.85|7902.85|7890.02|7890.02|0
1632903000000|2021-09-29 08:10:00|7902.13|7902.13|7886.38|7886.38|7902.13|7902.13|7886.38|7886.38|0
1632903300000|2021-09-29 08:15:00|7888.09|7888.09|7883.98|7883.98|7894.94|7894.94|7883.91|7883.91|0
1632903600000|2021-09-29 08:20:00|7883.57|7883.57|7881.94|7881.94|7886.43|7886.43|7881.29|7881.29|0
1632903900000|2021-09-29 08:25:00|7883.65|7883.65|7879.12|7879.12|7885.36|7885.36|7879.12|7879.12|0
1632904200000|2021-09-29 08:30:00|7878.47|7878.47|7881.86|7881.86|7882.59|7882.59|7878.47|7878.47|0
1632904500000|2021-09-29 08:35:00|7876.73|7876.73|7874.61|7874.61|7876.73|7876.73|7871.58|7871.58|0
1632904800000|2021-09-29 08:40:00|7878.03|7878.03|7884.83|7884.83|7886.76|7886.76|7878.03|7878.03|0
1632905100000|2021-09-29 08:45:00|7883.12|7883.12|7871.42|7871.42|7883.12|7883.12|7870.7|7870.7|0
1632905400000|2021-09-29 08:50:00|7871.01|7871.01|7874.52|7874.52|7874.52|7874.52|7869.13|7869.13|0
1632905700000|2021-09-29 08:55:00|7874.8|7874.8|7889.08|7889.08|7889.93|7889.93|7874.8|7874.8|0
1632906000000|2021-09-29 09:00:00|7889.51|7889.51|7892.65|7892.65|7896.08|7896.08|7889.23|7889.23|0
1632906300000|2021-09-29 09:05:00|7893.06|7893.06|7897.6|7897.6|7897.6|7897.6|7892.92|7892.92|0
1632906600000|2021-09-29 09:10:00|7895.89|7895.89|7892.41|7892.41|7896.05|7896.05|7892.41|7892.41|0
1632906900000|2021-09-29 09:15:00|7892|7892|7888.17|7888.17|7892|7892|7888.17|7888.17|0
1632907200000|2021-09-29 09:20:00|7887.74|7887.74|7877.64|7877.64|7887.74|7887.74|7877.47|7877.47|0
1632907500000|2021-09-29 09:25:00|7875.93|7875.93|7882.73|7882.73|7882.73|7882.73|7875.65|7875.65|0
1632907800000|2021-09-29 09:30:00|7883.16|7883.16|7875.9|7875.9|7884.87|7884.87|7875.9|7875.9|0
1632908100000|2021-09-29 09:35:00|7876.34|7876.34|7874.42|7874.42|7876.34|7876.34|7872.92|7872.92|0
1632908400000|2021-09-29 09:40:00|7873.99|7873.99|7872.84|7872.84|7874.55|7874.55|7871.12|7871.12|0
1632908700000|2021-09-29 09:45:00|7871.12|7871.12|7870.29|7870.29|7872.01|7872.01|7870.29|7870.29|0
1632909000000|2021-09-29 09:50:00|7872.01|7872.01|7870.16|7870.16|7872.01|7872.01|7870.01|7870.01|0
1632909300000|2021-09-29 09:55:00|7869.15|7869.15|7861.32|7861.32|7870.63|7870.63|7861.32|7861.32|0
1632909600000|2021-09-29 10:00:00|7857.9|7857.9|7860|7860|7863.42|7863.42|7857.68|7857.68|0
1632909900000|2021-09-29 10:05:00|7859.78|7859.78|7872.59|7872.59|7874.06|7874.06|7859.5|7859.5|0
1632910200000|2021-09-29 10:10:00|7869.17|7869.17|7863.22|7863.22|7869.17|7869.17|7863.19|7863.19|0
1632910500000|2021-09-29 10:15:00|7863.62|7863.62|7863.71|7863.71|7867.05|7867.05|7863.62|7863.62|0
1632910800000|2021-09-29 10:20:00|7864|7864|7866.45|7866.45|7870.18|7870.18|7864|7864|0
1632911100000|2021-09-29 10:25:00|7866.86|7866.86|7868.04|7868.04|7869.53|7869.53|7866.29|7866.29|0
1632911400000|2021-09-29 10:30:00|7867.48|7867.48|7865.98|7865.98|7870.26|7870.26|7865.98|7865.98|0
1632911700000|2021-09-29 10:35:00|7867.69|7867.69|7868.41|7868.41|7868.41|7868.41|7862.56|7862.56|0
1632912000000|2021-09-29 10:40:00|7866.7|7866.7|7869.3|7869.3|7869.3|7869.3|7866.7|7866.7|0
1632912300000|2021-09-29 10:45:00|7867.59|7867.59|7867.59|7867.59|7867.59|7867.59|7863.75|7863.75|0
1632912600000|2021-09-29 10:50:00|7868.6|7868.6|7872.59|7872.59|7874.31|7874.31|7868.6|7868.6|0
1632912900000|2021-09-29 10:55:00|7872.31|7872.31|7868.67|7868.67|7872.5|7872.5|7868.67|7868.67|0
1632913200000|2021-09-29 11:00:00|7868.84|7868.84|7865.43|7865.43|7868.84|7868.84|7865.43|7865.43|0
1632913500000|2021-09-29 11:05:00|7867.15|7867.15|7864.77|7864.77|7871.79|7871.79|7864.77|7864.77|0
1632913800000|2021-09-29 11:10:00|7864.33|7864.33|7869.73|7869.73|7870.24|7870.24|7864.33|7864.33|0
1632914100000|2021-09-29 11:15:00|7874.87|7874.87|7865.24|7865.24|7875.09|7875.09|7863.53|7863.53|0
1632914400000|2021-09-29 11:20:00|7865.45|7865.45|7867.03|7867.03|7868.7|7868.7|7864.89|7864.89|0
1632914700000|2021-09-29 11:25:00|7865.32|7865.32|7873.29|7873.29|7873.29|7873.29|7865.32|7865.32|0
1632915000000|2021-09-29 11:30:00|7875|7875|7878.99|7878.99|7878.99|7878.99|7875|7875|0
1632915300000|2021-09-29 11:35:00|7877.97|7877.97|7863.27|7863.27|7877.97|7877.97|7863.27|7863.27|0
1632915600000|2021-09-29 11:40:00|7866.69|7866.69|7864.95|7864.95|7867.1|7867.1|7858.54|7858.54|0
1632915900000|2021-09-29 11:45:00|7864.52|7864.52|7863.54|7863.54|7866.96|7866.96|7863.54|7863.54|0
1632916200000|2021-09-29 11:50:00|7865.25|7865.25|7865.95|7865.95|7868.67|7868.67|7864.74|7864.74|0
1632916500000|2021-09-29 11:55:00|7867.66|7867.66|7866.96|7866.96|7868.67|7868.67|7866.45|7866.45|0
1632916800000|2021-09-29 12:00:00|7866.52|7866.52|7868.47|7868.47|7871.44|7871.44|7864.59|7864.59|0
1632917100000|2021-09-29 12:05:00|7868.25|7868.25|7862.91|7862.91|7868.69|7868.69|7861.56|7861.56|0
1632917400000|2021-09-29 12:10:00|7862.69|7862.69|7858.98|7858.98|7862.97|7862.97|7858.98|7858.98|0
1632917700000|2021-09-29 12:15:00|7859.39|7859.39|7857.83|7857.83|7859.39|7859.39|7853.97|7853.97|0
1632918000000|2021-09-29 12:20:00|7860.92|7860.92|7865.65|7865.65|7865.65|7865.65|7860.51|7860.51|0
1632918300000|2021-09-29 12:25:00|7866.06|7866.06|7862.2|7862.2|7866.06|7866.06|7861.98|7861.98|0
1632918600000|2021-09-29 12:30:00|7862.41|7862.41|7857.06|7857.06|7862.63|7862.63|7855.35|7855.35|0
1632918900000|2021-09-29 12:35:00|7856.78|7856.78|7851.76|7851.76|7856.78|7856.78|7851.76|7851.76|0
1632919200000|2021-09-29 12:40:00|7851.32|7851.32|7846.11|7846.11|7851.32|7851.32|7846.11|7846.11|0
1632919500000|2021-09-29 12:45:00|7845.7|7845.7|7847.41|7847.41|7847.41|7847.41|7845.26|7845.26|0
1632919800000|2021-09-29 12:50:00|7849.13|7849.13|7854.92|7854.92|7854.92|7854.92|7847.63|7847.63|0
1632920100000|2021-09-29 12:55:00|7853.2|7853.2|7854.47|7854.47|7855.97|7855.97|7851.49|7851.49|0
1632920400000|2021-09-29 13:00:00|7854.88|7854.88|7855.23|7855.23|7856.73|7856.73|7850.03|7850.03|0
1632920700000|2021-09-29 13:05:00|7853.52|7853.52|7848.38|7848.38|7853.52|7853.52|7847.94|7847.94|0
1632921000000|2021-09-29 13:10:00|7848.21|7848.21|7841.85|7841.85|7848.27|7848.27|7841.85|7841.85|0
1632921300000|2021-09-29 13:15:00|7842.06|7842.06|7836.05|7836.05|7844.41|7844.41|7836.05|7836.05|0
1632921600000|2021-09-29 13:20:00|7837.76|7837.76|7834.92|7834.92|7838.77|7838.77|7833.21|7833.21|0
1632921900000|2021-09-29 13:25:00|7838.35|7838.35|7842.91|7842.91|7844.62|7844.62|7837.94|7837.94|0
1632922200000|2021-09-29 13:30:00|7844.62|7844.62|7835.21|7835.21|7853.18|7853.18|7835|7835|0
1632922500000|2021-09-29 13:35:00|7833.5|7833.5|7832.93|7832.93|7839.35|7839.35|7830.34|7830.34|0
1632922800000|2021-09-29 13:40:00|7834.64|7834.64|7833.23|7833.23|7848.95|7848.95|7833.23|7833.23|0
1632923100000|2021-09-29 13:45:00|7834.51|7834.51|7843.78|7843.78|7845.49|7845.49|7827.32|7827.32|0
1632923400000|2021-09-29 13:50:00|7842.07|7842.07|7853.04|7853.04|7858.17|7858.17|7840.36|7840.36|0
1632923700000|2021-09-29 13:55:00|7852.76|7852.76|7864.52|7864.52|7864.52|7864.52|7850.82|7850.82|0
1632924000000|2021-09-29 14:00:00|7861.09|7861.09|7860.58|7860.58|7869.63|7869.63|7860.58|7860.58|0
1632924300000|2021-09-29 14:05:00|7862.29|7862.29|7871.24|7871.24|7872.02|7872.02|7861.88|7861.88|0
1632924600000|2021-09-29 14:10:00|7871.41|7871.41|7879.37|7879.37|7879.37|7879.37|7870.85|7870.85|0
1632924900000|2021-09-29 14:15:00|7879.59|7879.59|7885.15|7885.15|7887.08|7887.08|7879.59|7879.59|0
1632925200000|2021-09-29 14:20:00|7884.72|7884.72|7896.7|7896.7|7896.92|7896.92|7884.72|7884.72|0
1632925500000|2021-09-29 14:25:00|7896.27|7896.27|7892.79|7892.79|7900.2|7900.2|7892.79|7892.79|0
1632925800000|2021-09-29 14:30:00|7891.08|7891.08|7890.59|7890.59|7892.79|7892.79|7884.25|7884.25|0
1632926100000|2021-09-29 14:35:00|7888.87|7888.87|7886.68|7886.68|7888.87|7888.87|7883.53|7883.53|0
1632926400000|2021-09-29 14:40:00|7888.39|7888.39|7896.94|7896.94|7898.24|7898.24|7888.39|7888.39|0
1632926700000|2021-09-29 14:45:00|7896.5|7896.5|7906.87|7906.87|7908.59|7908.59|7896.5|7896.5|0
1632927000000|2021-09-29 14:50:00|7906.37|7906.37|7909.36|7909.36|7911.36|7911.36|7905.7|7905.7|0
1632927300000|2021-09-29 14:55:00|7911.07|7911.07|7911.07|7911.07|7914.5|7914.5|7907.65|7907.65|0
1632927600000|2021-09-29 15:00:00|7912.79|7912.79|7908.93|7908.93|7913.41|7913.41|7908.27|7908.27|0
1632927900000|2021-09-29 15:05:00|7908.71|7908.71|7905.67|7905.67|7910.13|7910.13|7904.99|7904.99|0
1632928200000|2021-09-29 15:10:00|7905.89|7905.89|7896.55|7896.55|7905.89|7905.89|7894.62|7894.62|0
1632928500000|2021-09-29 15:15:00|7898.26|7898.26|7896.04|7896.04|7898.26|7898.26|7893.97|7893.97|0
1632928800000|2021-09-29 15:20:00|7896.21|7896.21|7896.74|7896.74|7896.74|7896.74|7894.28|7894.28|0
1632929100000|2021-09-29 15:25:00|7896.96|7896.96|7880.89|7880.89|7897.61|7897.61|7880.89|7880.89|0
1632986100000|2021-09-30 07:15:00|7910.08|7910.08|7926.88|7926.88|7926.88|7926.88|7907.55|7907.55|0
1632986400000|2021-09-30 07:20:00|7927.32|7927.32|7942.94|7942.94|7946.77|7946.77|7927.32|7927.32|0
1632986700000|2021-09-30 07:25:00|7944.65|7944.65|7951.01|7951.01|7953.62|7953.62|7942.94|7942.94|0
1632987000000|2021-09-30 07:30:00|7949.3|7949.3|7945.52|7945.52|7954.14|7954.14|7945.52|7945.52|0
1632987300000|2021-09-30 07:35:00|7943.81|7943.81|7958.21|7958.21|7959.92|7959.92|7943.38|7943.38|0
1632987600000|2021-09-30 07:40:00|7956.5|7956.5|7952.43|7952.43|7956.5|7956.5|7952.43|7952.43|0
1632987900000|2021-09-30 07:45:00|7949|7949|7959.37|7959.37|7959.37|7959.37|7949|7949|0
1632988200000|2021-09-30 07:50:00|7959.59|7959.59|7953.85|7953.85|7959.59|7959.59|7953.15|7953.15|0
1632988500000|2021-09-30 07:55:00|7950.42|7950.42|7946.91|7946.91|7950.42|7950.42|7943.29|7943.29|0
1632988800000|2021-09-30 08:00:00|7948.62|7948.62|7953.54|7953.54|7953.54|7953.54|7946.69|7946.69|0
1632989100000|2021-09-30 08:05:00|7953.95|7953.95|7946.75|7946.75|7955.11|7955.11|7944.61|7944.61|0
1632989400000|2021-09-30 08:10:00|7950.18|7950.18|7946.52|7946.52|7953.6|7953.6|7946.52|7946.52|0
1632989700000|2021-09-30 08:15:00|7946.35|7946.35|7926|7926|7946.35|7946.35|7926|7926|0
1632990000000|2021-09-30 08:20:00|7925.78|7925.78|7925.35|7925.35|7927.88|7927.88|7924.05|7924.05|0
1632990300000|2021-09-30 08:25:00|7927.06|7927.06|7920.84|7920.84|7928.78|7928.78|7920.84|7920.84|0
1632990600000|2021-09-30 08:30:00|7920.33|7920.33|7916.13|7916.13|7920.33|7920.33|7916.13|7916.13|0
1632990900000|2021-09-30 08:35:00|7917.84|7917.84|7918.49|7918.49|7921.92|7921.92|7916.57|7916.57|0
1632991200000|2021-09-30 08:40:00|7918.71|7918.71|7915.28|7915.28|7918.71|7918.71|7914.78|7914.78|0
1632991500000|2021-09-30 08:45:00|7915|7915|7915.59|7915.59|7916|7916|7912.13|7912.13|0
1632991800000|2021-09-30 08:50:00|7917.3|7917.3|7928.27|7928.27|7928.27|7928.27|7917.3|7917.3|0
1632992100000|2021-09-30 08:55:00|7926.55|7926.55|7923.47|7923.47|7928.27|7928.27|7921.42|7921.42|0
1632992400000|2021-09-30 09:00:00|7922.59|7922.59|7926.42|7926.42|7926.59|7926.59|7921.88|7921.88|0
1632992700000|2021-09-30 09:05:00|7925.91|7925.91|7913.48|7913.48|7927.22|7927.22|7913.48|7913.48|0
1632993000000|2021-09-30 09:10:00|7915.19|7915.19|7913.04|7913.04|7915.19|7915.19|7909.55|7909.55|0
1632993300000|2021-09-30 09:15:00|7913.69|7913.69|7908.12|7908.12|7913.69|7913.69|7908.12|7908.12|0
1632993600000|2021-09-30 09:20:00|7908.4|7908.4|7898.45|7898.45|7910.11|7910.11|7898.45|7898.45|0
1632993900000|2021-09-30 09:25:00|7896.73|7896.73|7900.57|7900.57|7900.57|7900.57|7895.64|7895.64|0
1632994200000|2021-09-30 09:30:00|7902.28|7902.28|7897.14|7897.14|7902.28|7902.28|7892.01|7892.01|0
1632994500000|2021-09-30 09:35:00|7895.43|7895.43|7883.29|7883.29|7899.26|7899.26|7883.29|7883.29|0
1632994800000|2021-09-30 09:40:00|7883.01|7883.01|7869.69|7869.69|7884.72|7884.72|7869.69|7869.69|0
1632995100000|2021-09-30 09:45:00|7869.48|7869.48|7861.34|7861.34|7869.48|7869.48|7861.34|7861.34|0
1632995400000|2021-09-30 09:50:00|7861.85|7861.85|7864.27|7864.27|7867.69|7867.69|7859.13|7859.13|0
1632995700000|2021-09-30 09:55:00|7865.98|7865.98|7858.49|7858.49|7865.98|7865.98|7858.49|7858.49|0
1632996000000|2021-09-30 10:00:00|7858.7|7858.7|7862.05|7862.05|7865.48|7865.48|7855.69|7855.69|0
1632996300000|2021-09-30 10:05:00|7862.9|7862.9|7856.91|7856.91|7862.9|7862.9|7855.48|7855.48|0
1632996600000|2021-09-30 10:10:00|7856.48|7856.48|7844.11|7844.11|7856.48|7856.48|7842.4|7842.4|0
1632996900000|2021-09-30 10:15:00|7840.69|7840.69|7838.62|7838.62|7841.11|7841.11|7838.62|7838.62|0
1632997200000|2021-09-30 10:20:00|7838.34|7838.34|7831.51|7831.51|7838.34|7838.34|7831.51|7831.51|0
1632997500000|2021-09-30 10:25:00|7831.07|7831.07|7835.48|7835.48|7837.2|7837.2|7830.35|7830.35|0
1632997800000|2021-09-30 10:30:00|7837.2|7837.2|7837.66|7837.66|7838|7838|7834.23|7834.23|0
1632998100000|2021-09-30 10:35:00|7837.49|7837.49|7840.47|7840.47|7840.47|7840.47|7835.05|7835.05|0
1632998400000|2021-09-30 10:40:00|7842.19|7842.19|7847.08|7847.08|7848.79|7848.79|7839.94|7839.94|0
1632998700000|2021-09-30 10:45:00|7853.92|7853.92|7856.58|7856.58|7859.57|7859.57|7853.92|7853.92|0
1632999000000|2021-09-30 10:50:00|7860|7860|7860.35|7860.35|7860.56|7860.56|7858.85|7858.85|0
1632999300000|2021-09-30 10:55:00|7863.77|7863.77|7853.22|7853.22|7863.77|7863.77|7853.22|7853.22|0
1632999600000|2021-09-30 11:00:00|7854.93|7854.93|7846.89|7846.89|7854.93|7854.93|7846.89|7846.89|0
1632999900000|2021-09-30 11:05:00|7846.61|7846.61|7844.06|7844.06|7847.49|7847.49|7844.06|7844.06|0
1633000200000|2021-09-30 11:10:00|7845.78|7845.78|7844.5|7844.5|7847.49|7847.49|7842.35|7842.35|0
1633000500000|2021-09-30 11:15:00|7846.22|7846.22|7846.17|7846.17|7846.22|7846.22|7840.24|7840.24|0
1633000800000|2021-09-30 11:20:00|7847.88|7847.88|7838.4|7838.4|7847.88|7847.88|7837.89|7837.89|0
1633001100000|2021-09-30 11:25:00|7840.11|7840.11|7843.75|7843.75|7843.97|7843.97|7840.11|7840.11|0
1633001400000|2021-09-30 11:30:00|7843.31|7843.31|7847.45|7847.45|7847.45|7847.45|7842.04|7842.04|0
1633001700000|2021-09-30 11:35:00|7846.94|7846.94|7839.98|7839.98|7847.11|7847.11|7839.98|7839.98|0
1633002000000|2021-09-30 11:40:00|7840.79|7840.79|7824.05|7824.05|7840.79|7840.79|7821.24|7821.24|0
1633002300000|2021-09-30 11:45:00|7823.61|7823.61|7821.39|7821.39|7823.68|7823.68|7819.68|7819.68|0
1633002600000|2021-09-30 11:50:00|7821.8|7821.8|7827.92|7827.92|7827.92|7827.92|7821.37|7821.37|0
1633002900000|2021-09-30 11:55:00|7831.34|7831.34|7830.07|7830.07|7831.34|7831.34|7829.63|7829.63|0
1633003200000|2021-09-30 12:00:00|7838.63|7838.63|7835.08|7835.08|7840.35|7840.35|7835.08|7835.08|0
1633003500000|2021-09-30 12:05:00|7834.67|7834.67|7839.11|7839.11|7839.69|7839.69|7834.38|7834.38|0
1633003800000|2021-09-30 12:10:00|7840.83|7840.83|7842.63|7842.63|7843.76|7843.76|7839.11|7839.11|0
1633004100000|2021-09-30 12:15:00|7842.46|7842.46|7838.74|7838.74|7842.46|7842.46|7838.74|7838.74|0
1633004400000|2021-09-30 12:20:00|7837.03|7837.03|7834.72|7834.72|7838.77|7838.77|7834.72|7834.72|0
1633004700000|2021-09-30 12:25:00|7834.44|7834.44|7832.95|7832.95|7834.44|7834.44|7830.73|7830.73|0
1633005000000|2021-09-30 12:30:00|7834.66|7834.66|7838.46|7838.46|7840.18|7840.18|7830.51|7830.51|0
1633005300000|2021-09-30 12:35:00|7836.75|7836.75|7833.62|7833.62|7837.53|7837.53|7833.62|7833.62|0
1633005600000|2021-09-30 12:40:00|7838.76|7838.76|7833.98|7833.98|7838.76|7838.76|7833.98|7833.98|0
1633005900000|2021-09-30 12:45:00|7834.32|7834.32|7832.61|7832.61|7834.32|7834.32|7832.61|7832.61|0
1633006200000|2021-09-30 12:50:00|7832.39|7832.39|7826.46|7826.46|7832.39|7832.39|7826.46|7826.46|0
1633006500000|2021-09-30 12:55:00|7828.18|7828.18|7825.81|7825.81|7828.18|7828.18|7825.81|7825.81|0
1633006800000|2021-09-30 13:00:00|7825.6|7825.6|7817.68|7817.68|7825.6|7825.6|7817.68|7817.68|0
1633007100000|2021-09-30 13:05:00|7817.52|7817.52|7815.39|7815.39|7817.73|7817.73|7814.85|7814.85|0
1633007400000|2021-09-30 13:10:00|7817.1|7817.1|7812.34|7812.34|7817.1|7817.1|7812.34|7812.34|0
1633007700000|2021-09-30 13:15:00|7812.55|7812.55|7814.88|7814.88|7816.05|7816.05|7811.12|7811.12|0
1633008000000|2021-09-30 13:20:00|7813.17|7813.17|7809.76|7809.76|7813.34|7813.34|7809.35|7809.35|0
1633008300000|2021-09-30 13:25:00|7808.04|7808.04|7807.64|7807.64|7814.89|7814.89|7805.92|7805.92|0
1633008600000|2021-09-30 13:30:00|7809.35|7809.35|7806.53|7806.53|7814.38|7814.38|7801.39|7801.39|0
1633008900000|2021-09-30 13:35:00|7804.81|7804.81|7778.86|7778.86|7804.81|7804.81|7777.15|7777.15|0
1633009200000|2021-09-30 13:40:00|7780.58|7780.58|7786.42|7786.42|7787.35|7787.35|7778.86|7778.86|0
1633009500000|2021-09-30 13:45:00|7788.14|7788.14|7802.33|7802.33|7802.33|7802.33|7786.42|7786.42|0
1633009800000|2021-09-30 13:50:00|7805.75|7805.75|7817.01|7817.01|7817.01|7817.01|7805.75|7805.75|0
1633010100000|2021-09-30 13:55:00|7820.43|7820.43|7811.25|7811.25|7822.14|7822.14|7811.25|7811.25|0
1633010400000|2021-09-30 14:00:00|7811.03|7811.03|7803.96|7803.96|7816.01|7816.01|7803.96|7803.96|0
1633010700000|2021-09-30 14:05:00|7803.75|7803.75|7818.72|7818.72|7818.72|7818.72|7801.03|7801.03|0
1633011000000|2021-09-30 14:10:00|7818.28|7818.28|7813.87|7813.87|7825.64|7825.64|7813.87|7813.87|0
1633011300000|2021-09-30 14:15:00|7812.16|7812.16|7810.76|7810.76|7814.97|7814.97|7807.34|7807.34|0
1633011600000|2021-09-30 14:20:00|7809.05|7809.05|7801.15|7801.15|7812.48|7812.48|7799.68|7799.68|0
1633011900000|2021-09-30 14:25:00|7802.86|7802.86|7820.03|7820.03|7821.74|7821.74|7802.86|7802.86|0
1633012200000|2021-09-30 14:30:00|7819.6|7819.6|7821.97|7821.97|7822.87|7822.87|7812.58|7812.58|0
1633012500000|2021-09-30 14:35:00|7820.26|7820.26|7815.42|7815.42|7822.26|7822.26|7815.42|7815.42|0
1633012800000|2021-09-30 14:40:00|7813.71|7813.71|7797.48|7797.48|7813.71|7813.71|7797.48|7797.48|0
1633013100000|2021-09-30 14:45:00|7800.91|7800.91|7800.05|7800.05|7803.48|7803.48|7796.84|7796.84|0
1633013400000|2021-09-30 14:50:00|7796.63|7796.63|7793.22|7793.22|7796.63|7796.63|7791.49|7791.49|0
1633013700000|2021-09-30 14:55:00|7791.51|7791.51|7787.3|7787.3|7791.51|7791.51|7784.56|7784.56|0
1633014000000|2021-09-30 15:00:00|7787.52|7787.52|7804.52|7804.52|7804.52|7804.52|7785.81|7785.81|0
1633014300000|2021-09-30 15:05:00|7802.8|7802.8|7814.73|7814.73|7818.36|7818.36|7802.11|7802.11|0
1633014600000|2021-09-30 15:10:00|7814.56|7814.56|7809.26|7809.26|7816.48|7816.48|7809.21|7809.21|0
1633014900000|2021-09-30 15:15:00|7809.47|7809.47|7821.35|7821.35|7821.35|7821.35|7809.47|7809.47|0
1633015200000|2021-09-30 15:20:00|7820.91|7820.91|7819.21|7819.21|7823.82|7823.82|7818.69|7818.69|0
1633015500000|2021-09-30 15:25:00|7818.64|7818.64|7824.98|7824.98|7824.98|7824.98|7814.47|7814.47|0
1633072500000|2021-10-01 07:15:00|7655.78|7655.78|7681.46|7681.46|7685.73|7685.73|7650.16|7650.16|0
1633072800000|2021-10-01 07:20:00|7682.28|7682.28|7679.1|7679.1|7689.37|7689.37|7677.57|7677.57|0
1633073100000|2021-10-01 07:25:00|7680.81|7680.81|7715.89|7715.89|7715.89|7715.89|7675.67|7675.67|0
1633073400000|2021-10-01 07:30:00|7714.18|7714.18|7716.16|7716.16|7721.53|7721.53|7710.75|7710.75|0
1633073700000|2021-10-01 07:35:00|7717.87|7717.87|7711.02|7711.02|7723.51|7723.51|7707.6|7707.6|0
1633074000000|2021-10-01 07:40:00|7709.31|7709.31|7701.05|7701.05|7712.82|7712.82|7697.63|7697.63|0
1633074300000|2021-10-01 07:45:00|7700.85|7700.85|7691.43|7691.43|7700.85|7700.85|7690.33|7690.33|0
1633074600000|2021-10-01 07:50:00|7691.1|7691.1|7716.19|7716.19|7716.19|7716.19|7691.1|7691.1|0
1633074900000|2021-10-01 07:55:00|7717.9|7717.9|7728.88|7728.88|7735.27|7735.27|7717.9|7717.9|0
1633075200000|2021-10-01 08:00:00|7730.59|7730.59|7720.62|7720.62|7734.01|7734.01|7720.62|7720.62|0
1633075500000|2021-10-01 08:05:00|7718.85|7718.85|7706.99|7706.99|7722.28|7722.28|7706.42|7706.42|0
1633075800000|2021-10-01 08:10:00|7707.2|7707.2|7695.08|7695.08|7708.91|7708.91|7694.06|7694.06|0
1633076100000|2021-10-01 08:15:00|7694.86|7694.86|7691.11|7691.11|7699.79|7699.79|7690.55|7690.55|0
1633076400000|2021-10-01 08:20:00|7691.54|7691.54|7682.7|7682.7|7693.25|7693.25|7675.57|7675.57|0
1633076700000|2021-10-01 08:25:00|7683.11|7683.11|7695.34|7695.34|7695.34|7695.34|7679.4|7679.4|0
1633077000000|2021-10-01 08:30:00|7698.76|7698.76|7696.29|7696.29|7704.85|7704.85|7696.29|7696.29|0
1633077300000|2021-10-01 08:35:00|7694.58|7694.58|7701.88|7701.88|7703.59|7703.59|7694.58|7694.58|0
1633077600000|2021-10-01 08:40:00|7703.59|7703.59|7700.38|7700.38|7703.59|7703.59|7696.74|7696.74|0
1633077900000|2021-10-01 08:45:00|7698.67|7698.67|7686.75|7686.75|7698.67|7698.67|7681.74|7681.74|0
1633078200000|2021-10-01 08:50:00|7685.03|7685.03|7680.38|7680.38|7685.03|7685.03|7676.55|7676.55|0
1633078500000|2021-10-01 08:55:00|7680.21|7680.21|7684.32|7684.32|7684.32|7684.32|7671.69|7671.69|0
1633078800000|2021-10-01 09:00:00|7684.54|7684.54|7698.86|7698.86|7698.86|7698.86|7684.54|7684.54|0
1633079100000|2021-10-01 09:05:00|7699.94|7699.94|7714.5|7714.5|7717.92|7717.92|7699.94|7699.94|0
1633079400000|2021-10-01 09:10:00|7714.93|7714.93|7726.36|7726.36|7726.58|7726.58|7714.93|7714.93|0
1633079700000|2021-10-01 09:15:00|7726.16|7726.16|7721.99|7721.99|7726.16|7726.16|7720.27|7720.27|0
1633080000000|2021-10-01 09:20:00|7722.2|7722.2|7710.4|7710.4|7722.2|7722.2|7710.4|7710.4|0
1633080300000|2021-10-01 09:25:00|7712.11|7712.11|7708.25|7708.25|7712.72|7712.72|7704.66|7704.66|0
1633080600000|2021-10-01 09:30:00|7708.45|7708.45|7700.76|7700.76|7711.53|7711.53|7698.47|7698.47|0
1633080900000|2021-10-01 09:35:00|7700.48|7700.48|7696.33|7696.33|7700.48|7700.48|7694.62|7694.62|0
1633081200000|2021-10-01 09:40:00|7696.76|7696.76|7698.62|7698.62|7700.19|7700.19|7696.76|7696.76|0
1633081500000|2021-10-01 09:45:00|7702.05|7702.05|7698.77|7698.77|7702.11|7702.11|7698.48|7698.48|0
1633081800000|2021-10-01 09:50:00|7697.05|7697.05|7697.26|7697.26|7700.06|7700.06|7694.92|7694.92|0
1633082100000|2021-10-01 09:55:00|7697.48|7697.48|7698.7|7698.7|7698.9|7698.9|7694.46|7694.46|0
1633082400000|2021-10-01 10:00:00|7703.84|7703.84|7694.72|7694.72|7705.45|7705.45|7692.8|7692.8|0
1633082700000|2021-10-01 10:05:00|7694.92|7694.92|7692.16|7692.16|7695.58|7695.58|7691.72|7691.72|0
1633083000000|2021-10-01 10:10:00|7690.45|7690.45|7702.33|7702.33|7702.49|7702.49|7688.73|7688.73|0
1633083300000|2021-10-01 10:15:00|7707.47|7707.47|7705.16|7705.16|7707.68|7707.68|7702.55|7702.55|0
1633083600000|2021-10-01 10:20:00|7701.74|7701.74|7698.91|7698.91|7701.74|7701.74|7697.2|7697.2|0
1633083900000|2021-10-01 10:25:00|7697.2|7697.2|7694.13|7694.13|7699.47|7699.47|7692.42|7692.42|0
1633084200000|2021-10-01 10:30:00|7695.84|7695.84|7706.05|7706.05|7706.05|7706.05|7695.84|7695.84|0
1633084500000|2021-10-01 10:35:00|7705.55|7705.55|7696.7|7696.7|7705.55|7705.55|7696.7|7696.7|0
1633084800000|2021-10-01 10:40:00|7698.42|7698.42|7702.35|7702.35|7702.35|7702.35|7698.42|7698.42|0
1633085100000|2021-10-01 10:45:00|7701.05|7701.05|7698.23|7698.23|7701.05|7701.05|7695.65|7695.65|0
1633085400000|2021-10-01 10:50:00|7698.45|7698.45|7703.52|7703.52|7703.52|7703.52|7698.17|7698.17|0
1633085700000|2021-10-01 10:55:00|7703.96|7703.96|7708.39|7708.39|7710.1|7710.1|7702.46|7702.46|0
1633086000000|2021-10-01 11:00:00|7708.82|7708.82|7710.31|7710.31|7711.82|7711.82|7708.82|7708.82|0
1633086300000|2021-10-01 11:05:00|7713.73|7713.73|7725.53|7725.53|7725.53|7725.53|7712.24|7712.24|0
1633086600000|2021-10-01 11:10:00|7726.54|7726.54|7731.58|7731.58|7732.02|7732.02|7726.36|7726.36|0
1633086900000|2021-10-01 11:15:00|7731.79|7731.79|7737.4|7737.4|7737.4|7737.4|7729.01|7729.01|0
1633087200000|2021-10-01 11:20:00|7737.81|7737.81|7736.25|7736.25|7737.97|7737.97|7734.13|7734.13|0
1633087500000|2021-10-01 11:25:00|7736.08|7736.08|7737.7|7737.7|7739.67|7739.67|7732.83|7732.83|0
1633087800000|2021-10-01 11:30:00|7737.99|7737.99|7736.61|7736.61|7738.49|7738.49|7736.61|7736.61|0
1633088100000|2021-10-01 11:35:00|7738.32|7738.32|7743.54|7743.54|7744.04|7744.04|7737.05|7737.05|0
1633088400000|2021-10-01 11:40:00|7744.04|7744.04|7747.25|7747.25|7747.25|7747.25|7742.33|7742.33|0
1633088700000|2021-10-01 11:45:00|7747.68|7747.68|7746.9|7746.9|7750.33|7750.33|7742.35|7742.35|0
1633089000000|2021-10-01 11:50:00|7747.07|7747.07|7741.68|7741.68|7749.46|7749.46|7741.34|7741.34|0
1633089300000|2021-10-01 11:55:00|7743.39|7743.39|7739.02|7739.02|7744.01|7744.01|7739.02|7739.02|0
1633089600000|2021-10-01 12:00:00|7739.45|7739.45|7751.39|7751.39|7751.39|7751.39|7739.45|7739.45|0
1633089900000|2021-10-01 12:05:00|7751.8|7751.8|7754.96|7754.96|7754.96|7754.96|7751.29|7751.29|0
1633090200000|2021-10-01 12:10:00|7755.24|7755.24|7759.93|7759.93|7759.93|7759.93|7749.39|7749.39|0
1633090500000|2021-10-01 12:15:00|7759.71|7759.71|7766.74|7766.74|7766.74|7766.74|7758.83|7758.83|0
1633090800000|2021-10-01 12:20:00|7763.31|7763.31|7756.45|7756.45|7764.21|7764.21|7756.45|7756.45|0
1633091100000|2021-10-01 12:25:00|7756.28|7756.28|7758.26|7758.26|7758.26|7758.26|7752.64|7752.64|0
1633091400000|2021-10-01 12:30:00|7758.69|7758.69|7752.1|7752.1|7766.11|7766.11|7752.1|7752.1|0
1633091700000|2021-10-01 12:35:00|7751.82|7751.82|7740.14|7740.14|7751.82|7751.82|7739.64|7739.64|0
1633092000000|2021-10-01 12:40:00|7741.86|7741.86|7746.95|7746.95|7749.02|7749.02|7741.69|7741.69|0
1633092300000|2021-10-01 12:45:00|7745.24|7745.24|7732.24|7732.24|7745.24|7745.24|7732.24|7732.24|0
1633092600000|2021-10-01 12:50:00|7733.95|7733.95|7727.57|7727.57|7735.83|7735.83|7725.86|7725.86|0
1633092900000|2021-10-01 12:55:00|7726.93|7726.93|7718.28|7718.28|7726.93|7726.93|7718.28|7718.28|0
1633093200000|2021-10-01 13:00:00|7719.99|7719.99|7729.32|7729.32|7729.32|7729.32|7719.99|7719.99|0
1633093500000|2021-10-01 13:05:00|7731.03|7731.03|7726.03|7726.03|7731.03|7731.03|7726.03|7726.03|0
1633093800000|2021-10-01 13:10:00|7726.47|7726.47|7726.38|7726.38|7727.02|7727.02|7723.38|7723.38|0
1633094100000|2021-10-01 13:15:00|7726.94|7726.94|7729.76|7729.76|7734.9|7734.9|7726.94|7726.94|0
1633094400000|2021-10-01 13:20:00|7733.19|7733.19|7735.73|7735.73|7735.73|7735.73|7733.19|7733.19|0
1633094700000|2021-10-01 13:25:00|7736.01|7736.01|7726.57|7726.57|7736.29|7736.29|7726.57|7726.57|0
1633095000000|2021-10-01 13:30:00|7727|7727|7729.54|7729.54|7736.06|7736.06|7727|7727|0
1633095300000|2021-10-01 13:35:00|7726.11|7726.11|7727.73|7727.73|7730.69|7730.69|7724.4|7724.4|0
1633095600000|2021-10-01 13:40:00|7727.45|7727.45|7727.43|7727.43|7731.86|7731.86|7724.74|7724.74|0
1633095900000|2021-10-01 13:45:00|7724|7724|7717.51|7717.51|7725.28|7725.28|7711.37|7711.37|0
1633096200000|2021-10-01 13:50:00|7712.38|7712.38|7719.44|7719.44|7721.86|7721.86|7709.87|7709.87|0
1633096500000|2021-10-01 13:55:00|7716.01|7716.01|7716.76|7716.76|7727.92|7727.92|7710.8|7710.8|0
1633096800000|2021-10-01 14:00:00|7718.48|7718.48|7719.43|7719.43|7734.5|7734.5|7713.76|7713.76|0
1633097100000|2021-10-01 14:05:00|7716.01|7716.01|7722.75|7722.75|7723.17|7723.17|7714.39|7714.39|0
1633097400000|2021-10-01 14:10:00|7721.04|7721.04|7717.06|7717.06|7721.04|7721.04|7715.11|7715.11|0
1633097700000|2021-10-01 14:15:00|7715.35|7715.35|7693.73|7693.73|7715.35|7715.35|7690.7|7690.7|0
1633098000000|2021-10-01 14:20:00|7694.18|7694.18|7679.48|7679.48|7699.31|7699.31|7679.48|7679.48|0
1633098300000|2021-10-01 14:25:00|7680.29|7680.29|7685.13|7685.13|7687.99|7687.99|7677.2|7677.2|0
1633098600000|2021-10-01 14:30:00|7683.42|7683.42|7685.98|7685.98|7687.91|7687.91|7680.21|7680.21|0
1633098900000|2021-10-01 14:35:00|7689.41|7689.41|7681.08|7681.08|7691.85|7691.85|7680.88|7680.88|0
1633099200000|2021-10-01 14:40:00|7681.29|7681.29|7682.99|7682.99|7688.36|7688.36|7681.29|7681.29|0
1633099500000|2021-10-01 14:45:00|7681.28|7681.28|7692.51|7692.51|7692.51|7692.51|7677.85|7677.85|0
1633099800000|2021-10-01 14:50:00|7694.22|7694.22|7681.79|7681.79|7694.44|7694.44|7678.36|7678.36|0
1633100100000|2021-10-01 14:55:00|7680.08|7680.08|7689.09|7689.09|7692.61|7692.61|7680.08|7680.08|0
1633100400000|2021-10-01 15:00:00|7689.6|7689.6|7695.28|7695.28|7697.03|7697.03|7687.23|7687.23|0
1633100700000|2021-10-01 15:05:00|7696.99|7696.99|7685.33|7685.33|7696.99|7696.99|7685.33|7685.33|0
1633101000000|2021-10-01 15:10:00|7685.12|7685.12|7704.06|7704.06|7704.06|7704.06|7681.89|7681.89|0
1633101300000|2021-10-01 15:15:00|7703.84|7703.84|7704.32|7704.32|7705.76|7705.76|7699.7|7699.7|0
1633101600000|2021-10-01 15:20:00|7704.76|7704.76|7703|7703|7707.94|7707.94|7700.88|7700.88|0
1633101900000|2021-10-01 15:25:00|7702.66|7702.66|7694.46|7694.46|7703.87|7703.87|7691.48|7691.48|0
1633936500000|2021-10-11 07:15:00|7576.36|7576.36|7578.54|7578.54|7580.46|7580.46|7573.61|7573.61|0
1633936800000|2021-10-11 07:20:00|7575.12|7575.12|7579.54|7579.54|7582.09|7582.09|7575.12|7575.12|0
1633937100000|2021-10-11 07:25:00|7577.82|7577.82|7573.77|7573.77|7580.62|7580.62|7573.77|7573.77|0
1633937400000|2021-10-11 07:30:00|7573.55|7573.55|7574.62|7574.62|7575.05|7575.05|7570.13|7570.13|0
1633937700000|2021-10-11 07:35:00|7574.41|7574.41|7563.52|7563.52|7574.41|7574.41|7563.52|7563.52|0
1633938000000|2021-10-11 07:40:00|7560.1|7560.1|7556.38|7556.38|7563.93|7563.93|7550.6|7550.6|0
1633938300000|2021-10-11 07:45:00|7559.81|7559.81|7560.74|7560.74|7563.23|7563.23|7556.38|7556.38|0
1633938600000|2021-10-11 07:50:00|7560.41|7560.41|7549.13|7549.13|7560.41|7560.41|7544.16|7544.16|0
1633938900000|2021-10-11 07:55:00|7549.34|7549.34|7551.71|7551.71|7552.16|7552.16|7548.12|7548.12|0
1633939200000|2021-10-11 08:00:00|7548.29|7548.29|7562.38|7562.38|7562.38|7562.38|7548.29|7548.29|0
1633939500000|2021-10-11 08:05:00|7562.58|7562.58|7555.88|7555.88|7562.58|7562.58|7552.46|7552.46|0
1633939800000|2021-10-11 08:10:00|7556.09|7556.09|7555.9|7555.9|7556.75|7556.75|7554.83|7554.83|0
1633940100000|2021-10-11 08:15:00|7554.19|7554.19|7556.41|7556.41|7557.62|7557.62|7554.19|7554.19|0
1633940400000|2021-10-11 08:20:00|7552.99|7552.99|7533|7533|7552.99|7552.99|7533|7533|0
1633940700000|2021-10-11 08:25:00|7534.71|7534.71|7546.35|7546.35|7546.35|7546.35|7534.71|7534.71|0
1633941000000|2021-10-11 08:30:00|7546.55|7546.55|7551.81|7551.81|7553.33|7553.33|7546.55|7546.55|0
1633941300000|2021-10-11 08:35:00|7555.24|7555.24|7554.73|7554.73|7558.66|7558.66|7554.73|7554.73|0
1633941600000|2021-10-11 08:40:00|7551.3|7551.3|7552.11|7552.11|7552.32|7552.32|7551.3|7551.3|0
1633941900000|2021-10-11 08:45:00|7552.62|7552.62|7551.91|7551.91|7553.13|7553.13|7551.91|7551.91|0
1633942200000|2021-10-11 08:50:00|7552.13|7552.13|7551.28|7551.28|7552.13|7552.13|7551.28|7551.28|0
1633942500000|2021-10-11 08:55:00|7556.42|7556.42|7556.42|7556.42|7556.92|7556.92|7556.42|7556.42|0
1633942800000|2021-10-11 09:00:00|7556.5|7556.5|7565.15|7565.15|7565.15|7565.15|7556.08|7556.08|0
1633943100000|2021-10-11 09:05:00|7563.44|7563.44|7571.11|7571.11|7571.11|7571.11|7563.44|7563.44|0
1633943400000|2021-10-11 09:10:00|7572.83|7572.83|7569.59|7569.59|7572.83|7572.83|7569.59|7569.59|0
1633943700000|2021-10-11 09:15:00|7569.68|7569.68|7566.58|7566.58|7569.89|7569.89|7566.58|7566.58|0
1633944000000|2021-10-11 09:20:00|7566.07|7566.07|7566.64|7566.64|7566.93|7566.93|7564.23|7564.23|0
1633944300000|2021-10-11 09:25:00|7567.46|7567.46|7567.75|7567.75|7567.75|7567.75|7567.46|7567.46|0
1633944600000|2021-10-11 09:30:00|7566.04|7566.04|7562.2|7562.2|7566.04|7566.04|7560.48|7560.48|0
1633944900000|2021-10-11 09:35:00|7562.36|7562.36|7556.41|7556.41|7562.36|7562.36|7556.41|7556.41|0
1633945200000|2021-10-11 09:40:00|7556.69|7556.69|7549.84|7549.84|7556.69|7556.69|7549.84|7549.84|0
1633945500000|2021-10-11 09:45:00|7548.13|7548.13|7542.77|7542.77|7548.13|7548.13|7542.77|7542.77|0
1633945800000|2021-10-11 09:50:00|7544.48|7544.48|7551.33|7551.33|7551.33|7551.33|7544.48|7544.48|0
1633946100000|2021-10-11 09:55:00|7552.18|7552.18|7550.42|7550.42|7552.18|7552.18|7550.42|7550.42|0
1633946400000|2021-10-11 10:00:00|7550.63|7550.63|7545.06|7545.06|7550.63|7550.63|7545.06|7545.06|0
1633946700000|2021-10-11 10:05:00|7544.85|7544.85|7545.38|7545.38|7545.38|7545.38|7543.14|7543.14|0
1633947000000|2021-10-11 10:10:00|7545.29|7545.29|7549.05|7549.05|7550.77|7550.77|7545.29|7545.29|0
1633947300000|2021-10-11 10:15:00|7547.34|7547.34|7546.07|7546.07|7547.34|7547.34|7545.63|7545.63|0
1633947600000|2021-10-11 10:20:00|7545.22|7545.22|7544.8|7544.8|7545.31|7545.31|7543.09|7543.09|0
1633947900000|2021-10-11 10:25:00|7544.89|7544.89|7528.06|7528.06|7544.89|7544.89|7528.06|7528.06|0
1633948200000|2021-10-11 10:30:00|7526.35|7526.35|7532.13|7532.13|7532.13|7532.13|7524.64|7524.64|0
1633948500000|2021-10-11 10:35:00|7531.26|7531.26|7529.37|7529.37|7531.7|7531.7|7524.85|7524.85|0
1633948800000|2021-10-11 10:40:00|7531.08|7531.08|7524.99|7524.99|7531.59|7531.59|7524.99|7524.99|0
1633949100000|2021-10-11 10:45:00|7526.7|7526.7|7522.35|7522.35|7526.7|7526.7|7520.43|7520.43|0
1633949400000|2021-10-11 10:50:00|7524.06|7524.06|7526.63|7526.63|7528.34|7528.34|7523.2|7523.2|0
1633949700000|2021-10-11 10:55:00|7523.2|7523.2|7524.11|7524.11|7526.1|7526.1|7523.2|7523.2|0
1633950000000|2021-10-11 11:00:00|7524.28|7524.28|7522.82|7522.82|7526.24|7526.24|7522.82|7522.82|0
1633950300000|2021-10-11 11:05:00|7523.03|7523.03|7521.48|7521.48|7525.11|7525.11|7521.48|7521.48|0
1633950600000|2021-10-11 11:10:00|7521.7|7521.7|7521.65|7521.65|7521.7|7521.7|7514.8|7514.8|0
1633950900000|2021-10-11 11:15:00|7525.07|7525.07|7531.31|7531.31|7531.31|7531.31|7525.07|7525.07|0
1633951200000|2021-10-11 11:20:00|7531.48|7531.48|7541.44|7541.44|7541.44|7541.44|7531.48|7531.48|0
1633951500000|2021-10-11 11:25:00|7541.69|7541.69|7544.22|7544.22|7544.22|7544.22|7538.27|7538.27|0
1633951800000|2021-10-11 11:30:00|7540.8|7540.8|7541.24|7541.24|7542.51|7542.51|7540.8|7540.8|0
1633952100000|2021-10-11 11:35:00|7541.32|7541.32|7541.06|7541.06|7541.32|7541.32|7540.89|7540.89|0
1633952400000|2021-10-11 11:40:00|7541.28|7541.28|7540.19|7540.19|7541.28|7541.28|7539.4|7539.4|0
1633952700000|2021-10-11 11:45:00|7539.17|7539.17|7535.67|7535.67|7539.17|7539.17|7535.24|7535.24|0
1633953000000|2021-10-11 11:50:00|7536.18|7536.18|7532.76|7532.76|7536.18|7536.18|7532.76|7532.76|0
1633953300000|2021-10-11 11:55:00|7532.97|7532.97|7530.72|7530.72|7535.35|7535.35|7530.22|7530.22|0
1633953600000|2021-10-11 12:00:00|7530.73|7530.73|7528.68|7528.68|7531.16|7531.16|7528.68|7528.68|0
1633953900000|2021-10-11 12:05:00|7528.89|7528.89|7517.77|7517.77|7529.09|7529.09|7517.77|7517.77|0
1633954200000|2021-10-11 12:10:00|7517.49|7517.49|7521.54|7521.54|7522.62|7522.62|7517.49|7517.49|0
1633954500000|2021-10-11 12:15:00|7526.67|7526.67|7526.63|7526.63|7528.6|7528.6|7526.63|7526.63|0
1633954800000|2021-10-11 12:20:00|7526.8|7526.8|7532.74|7532.74|7532.74|7532.74|7526.15|7526.15|0
1633955100000|2021-10-11 12:25:00|7532.95|7532.95|7531.73|7531.73|7535.36|7535.36|7531.73|7531.73|0
1633955400000|2021-10-11 12:30:00|7531.51|7531.51|7533.14|7533.14|7535.11|7535.11|7531.51|7531.51|0
1633955700000|2021-10-11 12:35:00|7532.49|7532.49|7529.91|7529.91|7533.33|7533.33|7528.2|7528.2|0
1633956000000|2021-10-11 12:40:00|7528.2|7528.2|7527.43|7527.43|7528.45|7528.45|7526.52|7526.52|0
1633956300000|2021-10-11 12:45:00|7526.92|7526.92|7527.48|7527.48|7528.63|7528.63|7526.92|7526.92|0
1633956600000|2021-10-11 12:50:00|7527.27|7527.27|7524.05|7524.05|7527.47|7527.47|7524.05|7524.05|0
1633956900000|2021-10-11 12:55:00|7523.96|7523.96|7526.47|7526.47|7526.47|7526.47|7523.96|7523.96|0
1633957200000|2021-10-11 13:00:00|7528.18|7528.18|7526.9|7526.9|7528.18|7528.18|7526.62|7526.62|0
1633957500000|2021-10-11 13:05:00|7526.62|7526.62|7532.6|7532.6|7532.6|7532.6|7526.25|7526.25|0
1633957800000|2021-10-11 13:10:00|7532.32|7532.32|7537.14|7537.14|7537.14|7537.14|7532.32|7532.32|0
1633958100000|2021-10-11 13:15:00|7537.36|7537.36|7535.65|7535.65|7539.07|7539.07|7535.65|7535.65|0
1633958400000|2021-10-11 13:20:00|7536.08|7536.08|7532.4|7532.4|7536.08|7536.08|7531.79|7531.79|0
1633958700000|2021-10-11 13:25:00|7534.11|7534.11|7537.54|7537.54|7537.54|7537.54|7534.11|7534.11|0
1633959000000|2021-10-11 13:30:00|7537.75|7537.75|7544.14|7544.14|7558.36|7558.36|7537.75|7537.75|0
1633959300000|2021-10-11 13:35:00|7544.23|7544.23|7555.11|7555.11|7558.91|7558.91|7542.51|7542.51|0
1633959600000|2021-10-11 13:40:00|7556.82|7556.82|7551.89|7551.89|7556.82|7556.82|7548.18|7548.18|0
1633959900000|2021-10-11 13:45:00|7551.69|7551.69|7553.91|7553.91|7555.63|7555.63|7551.69|7551.69|0
1633960200000|2021-10-11 13:50:00|7554.35|7554.35|7565.74|7565.74|7565.74|7565.74|7552.64|7552.64|0
1633960500000|2021-10-11 13:55:00|7565.95|7565.95|7561.04|7561.04|7568.28|7568.28|7561.04|7561.04|0
1633960800000|2021-10-11 14:00:00|7560.96|7560.96|7563.74|7563.74|7569.24|7569.24|7560.96|7560.96|0
1633961100000|2021-10-11 14:05:00|7563.52|7563.52|7559.53|7559.53|7565.02|7565.02|7557.82|7557.82|0
1633961400000|2021-10-11 14:10:00|7556.11|7556.11|7556.94|7556.94|7557.11|7557.11|7556.11|7556.11|0
1633961700000|2021-10-11 14:15:00|7557.15|7557.15|7555.37|7555.37|7557.37|7557.37|7552.11|7552.11|0
1633962000000|2021-10-11 14:20:00|7555.59|7555.59|7565.42|7565.42|7565.42|7565.42|7555.59|7555.59|0
1633962300000|2021-10-11 14:25:00|7565.64|7565.64|7569.71|7569.71|7569.71|7569.71|7565.64|7565.64|0
1633962600000|2021-10-11 14:30:00|7569.99|7569.99|7573.63|7573.63|7573.63|7573.63|7568.97|7568.97|0
1633962900000|2021-10-11 14:35:00|7573.84|7573.84|7573.06|7573.06|7573.84|7573.84|7571.72|7571.72|0
1633963200000|2021-10-11 14:40:00|7572.98|7572.98|7564.57|7564.57|7572.98|7572.98|7560.73|7560.73|0
1633963500000|2021-10-11 14:45:00|7565.01|7565.01|7566.59|7566.59|7566.72|7566.72|7563.99|7563.99|0
1633963800000|2021-10-11 14:50:00|7567.1|7567.1|7570.54|7570.54|7572.1|7572.1|7565.75|7565.75|0
1633964100000|2021-10-11 14:55:00|7571.11|7571.11|7571.87|7571.87|7573.59|7573.59|7571.11|7571.11|0
1633964400000|2021-10-11 15:00:00|7572.89|7572.89|7573.22|7573.22|7574.21|7574.21|7570.78|7570.78|0
1633964700000|2021-10-11 15:05:00|7573|7573|7567.96|7567.96|7573|7573|7567.87|7567.87|0
1633965000000|2021-10-11 15:10:00|7567.52|7567.52|7563.83|7563.83|7568|7568|7563.83|7563.83|0
1633965300000|2021-10-11 15:15:00|7563.75|7563.75|7556.66|7556.66|7563.75|7563.75|7555.8|7555.8|0
1633965600000|2021-10-11 15:20:00|7558.38|7558.38|7563.61|7563.61|7563.61|7563.61|7558.09|7558.09|0
1633965900000|2021-10-11 15:25:00|7563.33|7563.33|7575.66|7575.66|7575.66|7575.66|7561.66|7561.66|0
1634022900000|2021-10-12 07:15:00|7516.59|7516.59|7503.98|7503.98|7519.59|7519.59|7502.27|7502.27|0
1634023200000|2021-10-12 07:20:00|7503.72|7503.72|7507.33|7507.33|7507.75|7507.75|7495.08|7495.08|0
1634023500000|2021-10-12 07:25:00|7509.04|7509.04|7520.19|7520.19|7529.15|7529.15|7509.04|7509.04|0
1634023800000|2021-10-12 07:30:00|7520.1|7520.1|7526.76|7526.76|7526.95|7526.95|7520.1|7520.1|0
1634024100000|2021-10-12 07:35:00|7525.74|7525.74|7516.46|7516.46|7527.45|7527.45|7513.25|7513.25|0
1634024400000|2021-10-12 07:40:00|7515.96|7515.96|7518.07|7518.07|7519.99|7519.99|7513.74|7513.74|0
1634024700000|2021-10-12 07:45:00|7516.36|7516.36|7518.89|7518.89|7526.69|7526.69|7514.64|7514.64|0
1634025000000|2021-10-12 07:50:00|7520.6|7520.6|7514.79|7514.79|7520.69|7520.69|7514.62|7514.62|0
1634025300000|2021-10-12 07:55:00|7518.22|7518.22|7513.25|7513.25|7518.38|7518.38|7511.54|7511.54|0
1634025600000|2021-10-12 08:00:00|7513.03|7513.03|7502.91|7502.91|7513.46|7513.46|7502.82|7502.82|0
1634025900000|2021-10-12 08:05:00|7502.63|7502.63|7501.25|7501.25|7503.92|7503.92|7498.86|7498.86|0
1634026200000|2021-10-12 08:10:00|7501.59|7501.59|7501.5|7501.5|7506.89|7506.89|7501.42|7501.42|0
1634026500000|2021-10-12 08:15:00|7501.71|7501.71|7503.93|7503.93|7506.85|7506.85|7496.92|7496.92|0
1634026800000|2021-10-12 08:20:00|7502.22|7502.22|7512.13|7512.13|7512.13|7512.13|7501.78|7501.78|0
1634027100000|2021-10-12 08:25:00|7512.41|7512.41|7500.18|7500.18|7512.41|7512.41|7498.55|7498.55|0
1634027400000|2021-10-12 08:30:00|7500.35|7500.35|7498.84|7498.84|7503.98|7503.98|7497.13|7497.13|0
1634027700000|2021-10-12 08:35:00|7499.28|7499.28|7505.03|7505.03|7506.57|7506.57|7499.28|7499.28|0
1634028000000|2021-10-12 08:40:00|7503.32|7503.32|7499.25|7499.25|7503.32|7503.32|7498.38|7498.38|0
1634028300000|2021-10-12 08:45:00|7502.68|7502.68|7502.21|7502.21|7506.25|7506.25|7502.21|7502.21|0
1634028600000|2021-10-12 08:50:00|7501.96|7501.96|7511.84|7511.84|7513.6|7513.6|7501.96|7501.96|0
1634028900000|2021-10-12 08:55:00|7511.63|7511.63|7515.58|7515.58|7517.29|7517.29|7510.21|7510.21|0
1634029200000|2021-10-12 09:00:00|7517.29|7517.29|7513.4|7513.4|7518|7518|7511.69|7511.69|0
1634029500000|2021-10-12 09:05:00|7511.69|7511.69|7512.13|7512.13|7513.84|7513.84|7506.55|7506.55|0
1634029800000|2021-10-12 09:10:00|7510.42|7510.42|7510.13|7510.13|7512.13|7512.13|7508.42|7508.42|0
1634030100000|2021-10-12 09:15:00|7513.56|7513.56|7512.27|7512.27|7516.98|7516.98|7512.27|7512.27|0
1634030400000|2021-10-12 09:20:00|7512.18|7512.18|7522.14|7522.14|7523.86|7523.86|7512.18|7512.18|0
1634030700000|2021-10-12 09:25:00|7520.43|7520.43|7527.89|7527.89|7527.98|7527.98|7520.43|7520.43|0
1634031000000|2021-10-12 09:30:00|7526.18|7526.18|7530.91|7530.91|7530.91|7530.91|7525.77|7525.77|0
1634031300000|2021-10-12 09:35:00|7527.48|7527.48|7525.69|7525.69|7527.48|7527.48|7525.69|7525.69|0
1634031600000|2021-10-12 09:40:00|7523.98|7523.98|7537.76|7537.76|7537.76|7537.76|7523.98|7523.98|0
1634031900000|2021-10-12 09:45:00|7538.04|7538.04|7526.36|7526.36|7538.04|7538.04|7526.36|7526.36|0
1634032200000|2021-10-12 09:50:00|7525.85|7525.85|7533.66|7533.66|7533.66|7533.66|7525.85|7525.85|0
1634032500000|2021-10-12 09:55:00|7533.45|7533.45|7525.23|7525.23|7533.45|7533.45|7525.14|7525.14|0
1634032800000|2021-10-12 10:00:00|7525.14|7525.14|7526.52|7526.52|7526.85|7526.85|7525.06|7525.06|0
1634033100000|2021-10-12 10:05:00|7524.8|7524.8|7523.22|7523.22|7524.93|7524.93|7522.88|7522.88|0
1634033400000|2021-10-12 10:10:00|7521.5|7521.5|7522.69|7522.69|7523.3|7523.3|7519.79|7519.79|0
1634033700000|2021-10-12 10:15:00|7520.98|7520.98|7517.49|7517.49|7524.62|7524.62|7517.49|7517.49|0
1634034000000|2021-10-12 10:20:00|7516.6|7516.6|7526.88|7526.88|7526.88|7526.88|7516.6|7516.6|0
1634034300000|2021-10-12 10:25:00|7527.08|7527.08|7527.12|7527.12|7529.4|7529.4|7527.08|7527.08|0
1634034600000|2021-10-12 10:30:00|7527.74|7527.74|7528.02|7528.02|7533.16|7533.16|7526.31|7526.31|0
1634034900000|2021-10-12 10:35:00|7528.1|7528.1|7521.02|7521.02|7528.1|7528.1|7521.02|7521.02|0
1634035200000|2021-10-12 10:40:00|7521.1|7521.1|7521.47|7521.47|7521.47|7521.47|7521.1|7521.1|0
1634035500000|2021-10-12 10:45:00|7521.06|7521.06|7530.56|7530.56|7532.27|7532.27|7520.28|7520.28|0
1634035800000|2021-10-12 10:50:00|7530.36|7530.36|7532.55|7532.55|7534.38|7534.38|7530.36|7530.36|0
1634036100000|2021-10-12 10:55:00|7532.35|7532.35|7532.39|7532.39|7532.55|7532.55|7528.92|7528.92|0
1634036400000|2021-10-12 11:00:00|7532.22|7532.22|7533.93|7533.93|7533.93|7533.93|7530.42|7530.42|0
1634036700000|2021-10-12 11:05:00|7534.1|7534.1|7532.56|7532.56|7534.27|7534.27|7532.39|7532.39|0
1634037000000|2021-10-12 11:10:00|7532.73|7532.73|7536.08|7536.08|7536.08|7536.08|7532.73|7532.73|0
1634037300000|2021-10-12 11:15:00|7535.99|7535.99|7543.71|7543.71|7543.71|7543.71|7535.99|7535.99|0
1634037600000|2021-10-12 11:20:00|7543.49|7543.49|7544.97|7544.97|7545.46|7545.46|7543.28|7543.28|0
1634037900000|2021-10-12 11:25:00|7544.76|7544.76|7544.27|7544.27|7546.54|7546.54|7539.41|7539.41|0
1634038200000|2021-10-12 11:30:00|7544.35|7544.35|7545.6|7545.6|7547.31|7547.31|7544.35|7544.35|0
1634038500000|2021-10-12 11:35:00|7543.89|7543.89|7540.06|7540.06|7543.89|7543.89|7540.06|7540.06|0
1634038800000|2021-10-12 11:40:00|7536.63|7536.63|7536.45|7536.45|7536.96|7536.96|7536.34|7536.34|0
1634039100000|2021-10-12 11:45:00|7539.87|7539.87|7541.64|7541.64|7541.95|7541.95|7539.87|7539.87|0
1634039400000|2021-10-12 11:50:00|7541.85|7541.85|7537.28|7537.28|7541.85|7541.85|7537.28|7537.28|0
1634039700000|2021-10-12 11:55:00|7537.2|7537.2|7537.41|7537.41|7537.62|7537.62|7537.2|7537.2|0
1634040000000|2021-10-12 12:00:00|7539.12|7539.12|7535.26|7535.26|7539.46|7539.46|7533.14|7533.14|0
1634040300000|2021-10-12 12:05:00|7535.06|7535.06|7536.5|7536.5|7536.59|7536.59|7534.47|7534.47|0
1634040600000|2021-10-12 12:10:00|7534.79|7534.79|7539.75|7539.75|7539.96|7539.96|7533.77|7533.77|0
1634040900000|2021-10-12 12:15:00|7544.88|7544.88|7543.6|7543.6|7545.32|7545.32|7543.6|7543.6|0
1634041200000|2021-10-12 12:20:00|7545.32|7545.32|7543.69|7543.69|7548.91|7548.91|7543.69|7543.69|0
1634041500000|2021-10-12 12:25:00|7545.4|7545.4|7546.68|7546.68|7546.83|7546.83|7545.4|7545.4|0
1634041800000|2021-10-12 12:30:00|7546.89|7546.89|7548.96|7548.96|7549.05|7549.05|7546.89|7546.89|0
1634042100000|2021-10-12 12:35:00|7548.88|7548.88|7538.4|7538.4|7548.88|7548.88|7538.4|7538.4|0
1634042400000|2021-10-12 12:40:00|7536.69|7536.69|7525.4|7525.4|7536.69|7536.69|7525.4|7525.4|0
1634042700000|2021-10-12 12:45:00|7525.32|7525.32|7516.27|7516.27|7525.32|7525.32|7516.27|7516.27|0
1634043000000|2021-10-12 12:50:00|7516.06|7516.06|7521.83|7521.83|7521.83|7521.83|7516.06|7516.06|0
1634043300000|2021-10-12 12:55:00|7523.54|7523.54|7523.3|7523.3|7523.54|7523.54|7521.59|7521.59|0
1634043600000|2021-10-12 13:00:00|7521.59|7521.59|7522.32|7522.32|7522.32|7522.32|7520.4|7520.4|0
1634043900000|2021-10-12 13:05:00|7520.61|7520.61|7523.55|7523.55|7523.55|7523.55|7519.76|7519.76|0
1634044200000|2021-10-12 13:10:00|7525.27|7525.27|7525.04|7525.04|7525.48|7525.48|7524.83|7524.83|0
1634044500000|2021-10-12 13:15:00|7526.75|7526.75|7524.87|7524.87|7527.2|7527.2|7524.87|7524.87|0
1634044800000|2021-10-12 13:20:00|7523.16|7523.16|7523.91|7523.91|7523.91|7523.91|7520.06|7520.06|0
1634045100000|2021-10-12 13:25:00|7527.34|7527.34|7527.78|7527.78|7527.78|7527.78|7525.41|7525.41|0
1634045400000|2021-10-12 13:30:00|7526.07|7526.07|7526.24|7526.24|7541.39|7541.39|7518.27|7518.27|0
1634045700000|2021-10-12 13:35:00|7524.52|7524.52|7532.36|7532.36|7536.21|7536.21|7524.01|7524.01|0
1634046000000|2021-10-12 13:40:00|7535.79|7535.79|7531.91|7531.91|7541.27|7541.27|7531.91|7531.91|0
1634046300000|2021-10-12 13:45:00|7530.2|7530.2|7534.83|7534.83|7534.83|7534.83|7526.06|7526.06|0
1634046600000|2021-10-12 13:50:00|7534.39|7534.39|7539.66|7539.66|7546.81|7546.81|7534.39|7534.39|0
1634046900000|2021-10-12 13:55:00|7543.09|7543.09|7533.29|7533.29|7545.24|7545.24|7533.29|7533.29|0
1634047200000|2021-10-12 14:00:00|7533.09|7533.09|7535.15|7535.15|7539.94|7539.94|7531.81|7531.81|0
1634047500000|2021-10-12 14:05:00|7534.74|7534.74|7529.02|7529.02|7535.58|7535.58|7529.02|7529.02|0
1634047800000|2021-10-12 14:10:00|7530.73|7530.73|7534.66|7534.66|7534.66|7534.66|7529.81|7529.81|0
1634048100000|2021-10-12 14:15:00|7534.83|7534.83|7522.42|7522.42|7540.3|7540.3|7520.71|7520.71|0
1634048400000|2021-10-12 14:20:00|7520.71|7520.71|7517.3|7517.3|7520.71|7520.71|7513.64|7513.64|0
1634048700000|2021-10-12 14:25:00|7515.58|7515.58|7517.59|7517.59|7517.8|7517.8|7512.3|7512.3|0
1634049000000|2021-10-12 14:30:00|7515.87|7515.87|7516.25|7516.25|7519.67|7519.67|7513.72|7513.72|0
1634049300000|2021-10-12 14:35:00|7516.68|7516.68|7521.6|7521.6|7523.53|7523.53|7516.68|7516.68|0
1634049600000|2021-10-12 14:40:00|7525.03|7525.03|7522.11|7522.11|7526.74|7526.74|7521.4|7521.4|0
1634049900000|2021-10-12 14:45:00|7520.4|7520.4|7525.6|7525.6|7525.82|7525.82|7519.14|7519.14|0
1634050200000|2021-10-12 14:50:00|7522.18|7522.18|7518.26|7518.26|7524.67|7524.67|7518.26|7518.26|0
1634050500000|2021-10-12 14:55:00|7514.84|7514.84|7512.34|7512.34|7517.76|7517.76|7512.34|7512.34|0
1634050800000|2021-10-12 15:00:00|7512.78|7512.78|7514.62|7514.62|7517.92|7517.92|7511.07|7511.07|0
1634051100000|2021-10-12 15:05:00|7516.34|7516.34|7520.04|7520.04|7520.04|7520.04|7514.91|7514.91|0
1634051400000|2021-10-12 15:10:00|7518.33|7518.33|7513.48|7513.48|7518.33|7518.33|7511.77|7511.77|0
1634051700000|2021-10-12 15:15:00|7513.68|7513.68|7509.57|7509.57|7514.12|7514.12|7507.86|7507.86|0
1634052000000|2021-10-12 15:20:00|7509.36|7509.36|7514.82|7514.82|7515.03|7515.03|7509.36|7509.36|0
1634052300000|2021-10-12 15:25:00|7513.11|7513.11|7516.87|7516.87|7520.21|7520.21|7513.11|7513.11|0
1634109300000|2021-10-13 07:15:00|7494.71|7494.71|7492.54|7492.54|7498.14|7498.14|7485.31|7485.31|0
1634109600000|2021-10-13 07:20:00|7495.96|7495.96|7492.56|7492.56|7495.96|7495.96|7488.32|7488.32|0
1634109900000|2021-10-13 07:25:00|7493.4|7493.4|7504.54|7504.54|7507.97|7507.97|7493.4|7493.4|0
1634110200000|2021-10-13 07:30:00|7507.97|7507.97|7511.41|7511.41|7512.69|7512.69|7504.26|7504.26|0
1634110500000|2021-10-13 07:35:00|7511.84|7511.84|7512.42|7512.42|7517.94|7517.94|7511.84|7511.84|0
1634110800000|2021-10-13 07:40:00|7512.14|7512.14|7500.61|7500.61|7512.14|7512.14|7500.4|7500.4|0
1634111100000|2021-10-13 07:45:00|7504.04|7504.04|7510.44|7510.44|7510.44|7510.44|7503.84|7503.84|0
1634111400000|2021-10-13 07:50:00|7510.16|7510.16|7512.32|7512.32|7517.78|7517.78|7510.16|7510.16|0
1634111700000|2021-10-13 07:55:00|7510.61|7510.61|7505.55|7505.55|7511.7|7511.7|7505.34|7505.34|0
1634112000000|2021-10-13 08:00:00|7508.97|7508.97|7497.24|7497.24|7509.22|7509.22|7497.24|7497.24|0
1634112300000|2021-10-13 08:05:00|7495.53|7495.53|7493.14|7493.14|7495.53|7495.53|7492.8|7492.8|0
1634112600000|2021-10-13 08:10:00|7498.28|7498.28|7494.69|7494.69|7501.7|7501.7|7494.69|7494.69|0
1634112900000|2021-10-13 08:15:00|7495.2|7495.2|7493.29|7493.29|7495.4|7495.4|7486.77|7486.77|0
1634113200000|2021-10-13 08:20:00|7495.01|7495.01|7497.92|7497.92|7497.92|7497.92|7494.22|7494.22|0
1634113500000|2021-10-13 08:25:00|7497.71|7497.71|7492.27|7492.27|7500.92|7500.92|7492.27|7492.27|0
1634113800000|2021-10-13 08:30:00|7493.99|7493.99|7487.35|7487.35|7495.7|7495.7|7486.97|7486.97|0
1634114100000|2021-10-13 08:35:00|7487.6|7487.6|7484.78|7484.78|7489.4|7489.4|7483.84|7483.84|0
1634114400000|2021-10-13 08:40:00|7486.49|7486.49|7490.96|7490.96|7490.96|7490.96|7486.49|7486.49|0
1634114700000|2021-10-13 08:45:00|7492.67|7492.67|7497.21|7497.21|7498.92|7498.92|7488.68|7488.68|0
1634115000000|2021-10-13 08:50:00|7497.77|7497.77|7495.17|7495.17|7501.2|7501.2|7495.17|7495.17|0
1634115300000|2021-10-13 08:55:00|7498.59|7498.59|7495.61|7495.61|7499.61|7499.61|7495.61|7495.61|0
1634115600000|2021-10-13 09:00:00|7493.89|7493.89|7502.24|7502.24|7502.24|7502.24|7490.25|7490.25|0
1634115900000|2021-10-13 09:05:00|7502.16|7502.16|7497.78|7497.78|7502.37|7502.37|7496.57|7496.57|0
1634116200000|2021-10-13 09:10:00|7497.69|7497.69|7500.51|7500.51|7501.41|7501.41|7497.57|7497.57|0
1634116500000|2021-10-13 09:15:00|7502.22|7502.22|7503.62|7503.62|7506.79|7506.79|7500.51|7500.51|0
1634116800000|2021-10-13 09:20:00|7503.84|7503.84|7508.84|7508.84|7510.84|7510.84|7503.84|7503.84|0
1634117100000|2021-10-13 09:25:00|7508.76|7508.76|7506.97|7506.97|7509.59|7509.59|7504.24|7504.24|0
1634117400000|2021-10-13 09:30:00|7508.68|7508.68|7507.83|7507.83|7510.39|7510.39|7506.97|7506.97|0
1634117700000|2021-10-13 09:35:00|7507.32|7507.32|7516.06|7516.06|7517.44|7517.44|7506.96|7506.96|0
1634118000000|2021-10-13 09:40:00|7512.64|7512.64|7512.72|7512.72|7512.89|7512.89|7510.84|7510.84|0
1634118300000|2021-10-13 09:45:00|7514.43|7514.43|7512.94|7512.94|7514.65|7514.65|7512.94|7512.94|0
1634118900000|2021-10-13 09:55:00|7511.22|7511.22|7515.66|7515.66|7515.66|7515.66|7511.22|7511.22|0
1634119200000|2021-10-13 10:00:00|7516.07|7516.07|7519.14|7519.14|7519.5|7519.5|7515.9|7515.9|0
1634119500000|2021-10-13 10:05:00|7518.93|7518.93|7514.24|7514.24|7518.93|7518.93|7512.53|7512.53|0
1634119800000|2021-10-13 10:10:00|7512.53|7512.53|7515.94|7515.94|7516.23|7516.23|7512.31|7512.31|0
1634120100000|2021-10-13 10:15:00|7517.66|7517.66|7530.72|7530.72|7530.72|7530.72|7517.66|7517.66|0
1634120400000|2021-10-13 10:20:00|7530.11|7530.11|7531.38|7531.38|7531.38|7531.38|7526.25|7526.25|0
1634120700000|2021-10-13 10:25:00|7533.09|7533.09|7536.93|7536.93|7538.23|7538.23|7533.09|7533.09|0
1634121000000|2021-10-13 10:30:00|7537.13|7537.13|7535.05|7535.05|7538.64|7538.64|7535.05|7535.05|0
1634121300000|2021-10-13 10:35:00|7534.64|7534.64|7535.14|7535.14|7535.14|7535.14|7532.92|7532.92|0
1634121600000|2021-10-13 10:40:00|7533.43|7533.43|7533.57|7533.57|7535.28|7535.28|7529.58|7529.58|0
1634121900000|2021-10-13 10:45:00|7533.85|7533.85|7536.81|7536.81|7538.05|7538.05|7533.85|7533.85|0
1634122200000|2021-10-13 10:50:00|7540.24|7540.24|7545.8|7545.8|7545.8|7545.8|7540.24|7540.24|0
1634122500000|2021-10-13 10:55:00|7546.01|7546.01|7555.22|7555.22|7555.63|7555.63|7546.01|7546.01|0
1634122800000|2021-10-13 11:00:00|7558.64|7558.64|7569.99|7569.99|7569.99|7569.99|7558.64|7558.64|0
1634123100000|2021-10-13 11:05:00|7569.82|7569.82|7563.86|7563.86|7569.82|7569.82|7563.86|7563.86|0
1634123400000|2021-10-13 11:10:00|7564.06|7564.06|7568.9|7568.9|7568.9|7568.9|7560.13|7560.13|0
1634123700000|2021-10-13 11:15:00|7568.98|7568.98|7575.83|7575.83|7575.83|7575.83|7568.98|7568.98|0
1634124000000|2021-10-13 11:20:00|7575.74|7575.74|7565.41|7565.41|7575.74|7575.74|7565.41|7565.41|0
1634124300000|2021-10-13 11:25:00|7567.12|7567.12|7572.08|7572.08|7575.51|7575.51|7565.28|7565.28|0
1634124600000|2021-10-13 11:30:00|7572.3|7572.3|7563.31|7563.31|7574.01|7574.01|7563.03|7563.03|0
1634124900000|2021-10-13 11:35:00|7563.03|7563.03|7561.41|7561.41|7563.03|7563.03|7560.51|7560.51|0
1634125200000|2021-10-13 11:40:00|7561.32|7561.32|7553.25|7553.25|7561.32|7561.32|7553.25|7553.25|0
1634125500000|2021-10-13 11:45:00|7553.42|7553.42|7551.87|7551.87|7553.59|7553.59|7551.87|7551.87|0
1634125800000|2021-10-13 11:50:00|7552.09|7552.09|7551.84|7551.84|7552.43|7552.43|7551.84|7551.84|0
1634126100000|2021-10-13 11:55:00|7552.05|7552.05|7549.61|7549.61|7553.37|7553.37|7549.61|7549.61|0
1634126400000|2021-10-13 12:00:00|7549.33|7549.33|7559.17|7559.17|7559.55|7559.55|7549.03|7549.03|0
1634126700000|2021-10-13 12:05:00|7558.96|7558.96|7558.25|7558.25|7559.04|7559.04|7558.04|7558.04|0
1634127000000|2021-10-13 12:10:00|7559.11|7559.11|7564.2|7564.2|7564.84|7564.84|7559.11|7559.11|0
1634127300000|2021-10-13 12:15:00|7562.49|7562.49|7562.25|7562.25|7563.1|7563.1|7560.54|7560.54|0
1634127600000|2021-10-13 12:20:00|7563.96|7563.96|7560.59|7560.59|7563.96|7563.96|7557.17|7557.17|0
1634127900000|2021-10-13 12:25:00|7560.37|7560.37|7562.65|7562.65|7562.85|7562.85|7560.37|7560.37|0
1634128200000|2021-10-13 12:30:00|7562.43|7562.43|7566.12|7566.12|7569.85|7569.85|7556.99|7556.99|0
1634128500000|2021-10-13 12:35:00|7565.92|7565.92|7563.43|7563.43|7565.92|7565.92|7561.93|7561.93|0
1634128800000|2021-10-13 12:40:00|7562.99|7562.99|7556.45|7556.45|7562.99|7562.99|7551.61|7551.61|0
1634129100000|2021-10-13 12:45:00|7556.24|7556.24|7544.04|7544.04|7556.24|7556.24|7543.09|7543.09|0
1634129400000|2021-10-13 12:50:00|7544.25|7544.25|7544.94|7544.94|7547.38|7547.38|7543.75|7543.75|0
1634129700000|2021-10-13 12:55:00|7545.22|7545.22|7544.38|7544.38|7545.66|7545.66|7543.95|7543.95|0
1634130000000|2021-10-13 13:00:00|7544.82|7544.82|7542.62|7542.62|7545.04|7545.04|7538.19|7538.19|0
1634130300000|2021-10-13 13:05:00|7544.33|7544.33|7547.24|7547.24|7547.52|7547.52|7544.11|7544.11|0
1634130600000|2021-10-13 13:10:00|7543.82|7543.82|7541.54|7541.54|7543.82|7543.82|7541.46|7541.46|0
1634130900000|2021-10-13 13:15:00|7541.97|7541.97|7558.01|7558.01|7558.01|7558.01|7541.97|7541.97|0
1634131200000|2021-10-13 13:20:00|7552.87|7552.87|7552.61|7552.61|7553.12|7553.12|7551.81|7551.81|0
1634131500000|2021-10-13 13:25:00|7552.41|7552.41|7551.57|7551.57|7552.41|7552.41|7551.57|7551.57|0
1634131800000|2021-10-13 13:30:00|7551.78|7551.78|7554.95|7554.95|7554.95|7554.95|7543.13|7543.13|0
1634132100000|2021-10-13 13:35:00|7548.1|7548.1|7555.35|7555.35|7555.35|7555.35|7548.1|7548.1|0
1634132400000|2021-10-13 13:40:00|7555.14|7555.14|7558.07|7558.07|7558.07|7558.07|7554.03|7554.03|0
1634132700000|2021-10-13 13:45:00|7557.73|7557.73|7538.36|7538.36|7558.14|7558.14|7538.36|7538.36|0
1634133000000|2021-10-13 13:50:00|7538.19|7538.19|7532.98|7532.98|7538.26|7538.26|7532.54|7532.54|0
1634133300000|2021-10-13 13:55:00|7533.19|7533.19|7535.54|7535.54|7535.75|7535.75|7527.49|7527.49|0
1634133600000|2021-10-13 14:00:00|7533.83|7533.83|7530.91|7530.91|7535.76|7535.76|7524.26|7524.26|0
1634133900000|2021-10-13 14:05:00|7531.12|7531.12|7522.48|7522.48|7531.12|7531.12|7522.48|7522.48|0
1634134200000|2021-10-13 14:10:00|7525.9|7525.9|7515.4|7515.4|7527.62|7527.62|7515.4|7515.4|0
1634134500000|2021-10-13 14:15:00|7515.32|7515.32|7518.14|7518.14|7518.14|7518.14|7515.1|7515.1|0
1634134800000|2021-10-13 14:20:00|7516.42|7516.42|7517.12|7517.12|7517.12|7517.12|7513|7513|0
1634135100000|2021-10-13 14:25:00|7511.99|7511.99|7506.82|7506.82|7517.29|7517.29|7506.82|7506.82|0
1634135400000|2021-10-13 14:30:00|7510.24|7510.24|7513.91|7513.91|7513.91|7513.91|7504.94|7504.94|0
1634135700000|2021-10-13 14:35:00|7514|7514|7513.03|7513.03|7518.7|7518.7|7512.9|7512.9|0
1634136000000|2021-10-13 14:40:00|7512.94|7512.94|7520.08|7520.08|7521.8|7521.8|7512.94|7512.94|0
1634136300000|2021-10-13 14:45:00|7520.3|7520.3|7518.08|7518.08|7521.51|7521.51|7518.08|7518.08|0
1634136600000|2021-10-13 14:50:00|7519.8|7519.8|7513.13|7513.13|7520.41|7520.41|7513.13|7513.13|0
1634136900000|2021-10-13 14:55:00|7513.33|7513.33|7522.17|7522.17|7522.57|7522.57|7513.24|7513.24|0
1634137200000|2021-10-13 15:00:00|7523.19|7523.19|7527.46|7527.46|7530.41|7530.41|7521.98|7521.98|0
1634137500000|2021-10-13 15:05:00|7529.17|7529.17|7528.87|7528.87|7536.33|7536.33|7528.25|7528.25|0
1634137800000|2021-10-13 15:10:00|7528.79|7528.79|7532.08|7532.08|7532.17|7532.17|7526.41|7526.41|0
1634138100000|2021-10-13 15:15:00|7533.79|7533.79|7541.82|7541.82|7544.29|7544.29|7533.79|7533.79|0
1634138400000|2021-10-13 15:20:00|7542.04|7542.04|7537.88|7537.88|7543.75|7543.75|7536.98|7536.98|0
1634138700000|2021-10-13 15:25:00|7537.71|7537.71|7524.62|7524.62|7537.71|7537.71|7521.75|7521.75|0
1634195700000|2021-10-14 07:15:00|7560.98|7560.98|7550.71|7550.71|7560.98|7560.98|7550.71|7550.71|0
1634196000000|2021-10-14 07:20:00|7552.42|7552.42|7564.47|7564.47|7567.89|7567.89|7552.42|7552.42|0
1634196300000|2021-10-14 07:25:00|7562.75|7562.75|7554.54|7554.54|7562.75|7562.75|7554.54|7554.54|0
1634196600000|2021-10-14 07:30:00|7552.82|7552.82|7538.2|7538.2|7552.82|7552.82|7536.49|7536.49|0
1634196900000|2021-10-14 07:35:00|7539.91|7539.91|7541.78|7541.78|7545.05|7545.05|7539.91|7539.91|0
1634197200000|2021-10-14 07:40:00|7541.37|7541.37|7538.03|7538.03|7541.37|7541.37|7538.03|7538.03|0
1634197500000|2021-10-14 07:45:00|7541.46|7541.46|7528.79|7528.79|7542.28|7542.28|7528.79|7528.79|0
1634197800000|2021-10-14 07:50:00|7530.5|7530.5|7535.42|7535.42|7535.42|7535.42|7530.21|7530.21|0
1634198100000|2021-10-14 07:55:00|7538.84|7538.84|7535.09|7535.09|7540.14|7540.14|7533.38|7533.38|0
1634198400000|2021-10-14 08:00:00|7535.5|7535.5|7540.62|7540.62|7541.5|7541.5|7535.5|7535.5|0
1634198700000|2021-10-14 08:05:00|7540.21|7540.21|7548.4|7548.4|7553.89|7553.89|7539.8|7539.8|0
1634199000000|2021-10-14 08:10:00|7548.56|7548.56|7552.93|7552.93|7552.93|7552.93|7548.4|7548.4|0
1634199300000|2021-10-14 08:15:00|7554.65|7554.65|7552.06|7552.06|7554.65|7554.65|7548.8|7548.8|0
1634199600000|2021-10-14 08:20:00|7550.35|7550.35|7555.38|7555.38|7556.37|7556.37|7550.35|7550.35|0
1634199900000|2021-10-14 08:25:00|7558.81|7558.81|7562.74|7562.74|7562.74|7562.74|7554.88|7554.88|0
1634200200000|2021-10-14 08:30:00|7564.46|7564.46|7559.64|7559.64|7564.46|7564.46|7554.5|7554.5|0
1634200500000|2021-10-14 08:35:00|7559.85|7559.85|7558.36|7558.36|7560.28|7560.28|7558.36|7558.36|0
1634200800000|2021-10-14 08:40:00|7556.64|7556.64|7563.38|7563.38|7563.64|7563.64|7555.94|7555.94|0
1634201100000|2021-10-14 08:45:00|7561.67|7561.67|7559.7|7559.7|7564.78|7564.78|7559.7|7559.7|0
1634201400000|2021-10-14 08:50:00|7557.99|7557.99|7554.22|7554.22|7557.99|7557.99|7553.63|7553.63|0
1634201700000|2021-10-14 08:55:00|7554.47|7554.47|7544.61|7544.61|7554.88|7554.88|7544.61|7544.61|0
1634202000000|2021-10-14 09:00:00|7548.03|7548.03|7554.67|7554.67|7554.67|7554.67|7548.03|7548.03|0
1634202300000|2021-10-14 09:05:00|7554.24|7554.24|7559.21|7559.21|7563.02|7563.02|7553.87|7553.87|0
1634202600000|2021-10-14 09:10:00|7560.92|7560.92|7564|7564|7566.06|7566.06|7560.92|7560.92|0
1634202900000|2021-10-14 09:15:00|7563.6|7563.6|7566.65|7566.65|7567.06|7567.06|7563.43|7563.43|0
1634203200000|2021-10-14 09:20:00|7566.36|7566.36|7565.01|7565.01|7568.08|7568.08|7563.72|7563.72|0
1634203500000|2021-10-14 09:25:00|7565.35|7565.35|7565.52|7565.52|7565.64|7565.64|7565.01|7565.01|0
1634203800000|2021-10-14 09:30:00|7565.73|7565.73|7569.83|7569.83|7573.26|7573.26|7562.31|7562.31|0
1634204100000|2021-10-14 09:35:00|7569.33|7569.33|7568.77|7568.77|7572.75|7572.75|7567.19|7567.19|0
1634204400000|2021-10-14 09:40:00|7570.48|7570.48|7562.26|7562.26|7570.48|7570.48|7561.84|7561.84|0
1634204700000|2021-10-14 09:45:00|7567.4|7567.4|7567.4|7567.4|7567.4|7567.4|7565.68|7565.68|0
1634205000000|2021-10-14 09:50:00|7565.68|7565.68|7563.11|7563.11|7565.68|7565.68|7560.55|7560.55|0
1634205300000|2021-10-14 09:55:00|7563.33|7563.33|7562.77|7562.77|7564.48|7564.48|7561.05|7561.05|0
1634205600000|2021-10-14 10:00:00|7562.48|7562.48|7558.03|7558.03|7562.48|7562.48|7558.03|7558.03|0
1634205900000|2021-10-14 10:05:00|7557.82|7557.82|7553.96|7553.96|7558.08|7558.08|7553.96|7553.96|0
1634206200000|2021-10-14 10:10:00|7553.55|7553.55|7546.71|7546.71|7553.55|7553.55|7546.71|7546.71|0
1634206500000|2021-10-14 10:15:00|7546.49|7546.49|7540.86|7540.86|7546.49|7546.49|7540.58|7540.58|0
1634206800000|2021-10-14 10:20:00|7539.15|7539.15|7542.15|7542.15|7544.03|7544.03|7538.89|7538.89|0
1634207100000|2021-10-14 10:25:00|7542.32|7542.32|7540.23|7540.23|7544.03|7544.03|7540.23|7540.23|0
1634207400000|2021-10-14 10:30:00|7539.95|7539.95|7544.21|7544.21|7544.38|7544.38|7539.54|7539.54|0
1634207700000|2021-10-14 10:35:00|7544|7544|7537.07|7537.07|7544|7544|7537.07|7537.07|0
1634208000000|2021-10-14 10:40:00|7537.24|7537.24|7534.5|7534.5|7537.24|7537.24|7534.5|7534.5|0
1634208300000|2021-10-14 10:45:00|7535.07|7535.07|7539.88|7539.88|7540.09|7540.09|7535.07|7535.07|0
1634208600000|2021-10-14 10:50:00|7539.67|7539.67|7537.39|7537.39|7540.53|7540.53|7537.1|7537.1|0
1634208900000|2021-10-14 10:55:00|7535.67|7535.67|7537.95|7537.95|7539.1|7539.1|7535.67|7535.67|0
1634209200000|2021-10-14 11:00:00|7537.75|7537.75|7537.22|7537.22|7537.96|7537.96|7536.25|7536.25|0
1634209500000|2021-10-14 11:05:00|7535.51|7535.51|7535.43|7535.43|7535.51|7535.51|7534.81|7534.81|0
1634209800000|2021-10-14 11:10:00|7535.35|7535.35|7539.93|7539.93|7539.93|7539.93|7535.35|7535.35|0
1634210100000|2021-10-14 11:15:00|7540.01|7540.01|7540.35|7540.35|7540.35|7540.35|7539.52|7539.52|0
1634210400000|2021-10-14 11:20:00|7540.56|7540.56|7540.56|7540.56|7540.56|7540.56|7540.56|7540.56|0
1634210700000|2021-10-14 11:25:00|7540.35|7540.35|7536.84|7536.84|7540.35|7540.35|7535.21|7535.21|0
1634211000000|2021-10-14 11:30:00|7535.13|7535.13|7535.82|7535.82|7536.84|7536.84|7535.13|7535.13|0
1634211300000|2021-10-14 11:35:00|7536.1|7536.1|7536.93|7536.93|7538.65|7538.65|7536.1|7536.1|0
1634211600000|2021-10-14 11:40:00|7536.72|7536.72|7536.29|7536.29|7536.72|7536.72|7536.29|7536.29|0
1634211900000|2021-10-14 11:45:00|7536.5|7536.5|7541.64|7541.64|7541.64|7541.64|7536.29|7536.29|0
1634212200000|2021-10-14 11:50:00|7541.84|7541.84|7542.3|7542.3|7545.39|7545.39|7541.28|7541.28|0
1634212500000|2021-10-14 11:55:00|7542.5|7542.5|7541.16|7541.16|7542.88|7542.88|7541.16|7541.16|0
1634212800000|2021-10-14 12:00:00|7541.08|7541.08|7540.45|7540.45|7541.08|7541.08|7539.6|7539.6|0
1634213100000|2021-10-14 12:05:00|7538.74|7538.74|7539.94|7539.94|7542.47|7542.47|7538.74|7538.74|0
1634213400000|2021-10-14 12:10:00|7540.15|7540.15|7543.78|7543.78|7545.49|7545.49|7540.15|7540.15|0
1634213700000|2021-10-14 12:15:00|7543.37|7543.37|7541.24|7541.24|7543.37|7543.37|7539.81|7539.81|0
1634214000000|2021-10-14 12:20:00|7541.07|7541.07|7551.35|7551.35|7551.35|7551.35|7541.07|7541.07|0
1634214300000|2021-10-14 12:25:00|7551.63|7551.63|7545.8|7545.8|7551.85|7551.85|7545.8|7545.8|0
1634214600000|2021-10-14 12:30:00|7547.51|7547.51|7550.47|7550.47|7551.69|7551.69|7547.51|7547.51|0
1634214900000|2021-10-14 12:35:00|7548.76|7548.76|7548.59|7548.59|7550.32|7550.32|7546.59|7546.59|0
1634215200000|2021-10-14 12:40:00|7546.88|7546.88|7551.48|7551.48|7554.37|7554.37|7546.68|7546.68|0
1634215500000|2021-10-14 12:45:00|7551.91|7551.91|7561.32|7561.32|7561.32|7561.32|7551.91|7551.91|0
1634215800000|2021-10-14 12:50:00|7561.41|7561.41|7559.61|7559.61|7563.56|7563.56|7558.06|7558.06|0
1634216100000|2021-10-14 12:55:00|7561.32|7561.32|7557.64|7557.64|7561.32|7561.32|7557.64|7557.64|0
1634216400000|2021-10-14 13:00:00|7557.23|7557.23|7561.82|7561.82|7561.82|7561.82|7557.23|7557.23|0
1634216700000|2021-10-14 13:05:00|7561.54|7561.54|7563.18|7563.18|7564.97|7564.97|7561.54|7561.54|0
1634217000000|2021-10-14 13:10:00|7564.9|7564.9|7563.16|7563.16|7565.96|7565.96|7561.36|7561.36|0
1634217300000|2021-10-14 13:15:00|7564.02|7564.02|7568.34|7568.34|7572.58|7572.58|7564.02|7564.02|0
1634217600000|2021-10-14 13:20:00|7568.99|7568.99|7578.83|7578.83|7578.83|7578.83|7568.99|7568.99|0
1634217900000|2021-10-14 13:25:00|7579.08|7579.08|7579.65|7579.65|7582.54|7582.54|7578.95|7578.95|0
1634218200000|2021-10-14 13:30:00|7576.22|7576.22|7588.74|7588.74|7594.07|7594.07|7576.22|7576.22|0
1634218500000|2021-10-14 13:35:00|7588.13|7588.13|7586.87|7586.87|7596.1|7596.1|7584.95|7584.95|0
1634218800000|2021-10-14 13:40:00|7587.07|7587.07|7585.78|7585.78|7590.51|7590.51|7582.97|7582.97|0
1634219100000|2021-10-14 13:45:00|7586.22|7586.22|7594.56|7594.56|7599.91|7599.91|7586.22|7586.22|0
1634219400000|2021-10-14 13:50:00|7592.85|7592.85|7591.58|7591.58|7592.85|7592.85|7589.25|7589.25|0
1634219700000|2021-10-14 13:55:00|7592.01|7592.01|7593.29|7593.29|7593.29|7593.29|7586.23|7586.23|0
1634220000000|2021-10-14 14:00:00|7593.01|7593.01|7600.27|7600.27|7600.48|7600.48|7592.6|7592.6|0
1634220300000|2021-10-14 14:05:00|7596.84|7596.84|7599.81|7599.81|7600.44|7600.44|7596.84|7596.84|0
1634220600000|2021-10-14 14:10:00|7598.09|7598.09|7605.13|7605.13|7605.13|7605.13|7597.67|7597.67|0
1634220900000|2021-10-14 14:15:00|7605.41|7605.41|7607.71|7607.71|7607.71|7607.71|7603.27|7603.27|0
1634221200000|2021-10-14 14:20:00|7606|7606|7610.26|7610.26|7610.26|7610.26|7605.65|7605.65|0
1634221500000|2021-10-14 14:25:00|7611.97|7611.97|7606.83|7606.83|7611.97|7611.97|7606.83|7606.83|0
1634221800000|2021-10-14 14:30:00|7608.54|7608.54|7609.31|7609.31|7614.49|7614.49|7608.54|7608.54|0
1634222100000|2021-10-14 14:35:00|7609.05|7609.05|7605.63|7605.63|7609.05|7609.05|7603.83|7603.83|0
1634222400000|2021-10-14 14:40:00|7605.41|7605.41|7603.36|7603.36|7605.92|7605.92|7601.65|7601.65|0
1634222700000|2021-10-14 14:45:00|7603.64|7603.64|7607.15|7607.15|7609.14|7609.14|7603.64|7603.64|0
1634223000000|2021-10-14 14:50:00|7607.55|7607.55|7609.13|7609.13|7610.66|7610.66|7607.15|7607.15|0
1634223300000|2021-10-14 14:55:00|7610.85|7610.85|7616.23|7616.23|7616.23|7616.23|7610.85|7610.85|0
1634223600000|2021-10-14 15:00:00|7612.81|7612.81|7599.02|7599.02|7612.81|7612.81|7599.02|7599.02|0
1634223900000|2021-10-14 15:05:00|7599.23|7599.23|7599.45|7599.45|7599.88|7599.88|7599.23|7599.23|0
1634224200000|2021-10-14 15:10:00|7599.36|7599.36|7603.09|7603.09|7603.09|7603.09|7599.28|7599.28|0
1634224500000|2021-10-14 15:15:00|7602.68|7602.68|7606.61|7606.61|7606.61|7606.61|7602.27|7602.27|0
1634224800000|2021-10-14 15:20:00|7607.04|7607.04|7610.66|7610.66|7611.22|7611.22|7606.61|7606.61|0
1634225100000|2021-10-14 15:25:00|7608.95|7608.95|7603.32|7603.32|7613.22|7613.22|7602.79|7602.79|0
1634282100000|2021-10-15 07:15:00|7675.12|7675.12|7665.13|7665.13|7675.12|7675.12|7656.89|7656.89|0
1634282400000|2021-10-15 07:20:00|7664.69|7664.69|7660.92|7660.92|7666.05|7666.05|7660.86|7660.86|0
1634282700000|2021-10-15 07:25:00|7659.2|7659.2|7673.31|7673.31|7678.92|7678.92|7657.41|7657.41|0
1634283000000|2021-10-15 07:30:00|7671.6|7671.6|7672.73|7672.73|7676.32|7676.32|7666.9|7666.9|0
1634283300000|2021-10-15 07:35:00|7674.44|7674.44|7657.47|7657.47|7674.44|7674.44|7655.75|7655.75|0
1634283600000|2021-10-15 07:40:00|7654.04|7654.04|7658.25|7658.25|7659.39|7659.39|7654.04|7654.04|0
1634283900000|2021-10-15 07:45:00|7659.13|7659.13|7662.27|7662.27|7665.35|7665.35|7656.94|7656.94|0
1634284200000|2021-10-15 07:50:00|7658.84|7658.84|7666.19|7666.19|7666.61|7666.61|7652.33|7652.33|0
1634284500000|2021-10-15 07:55:00|7666.02|7666.02|7663.46|7663.46|7669.44|7669.44|7659.82|7659.82|0
1634284800000|2021-10-15 08:00:00|7663.25|7663.25|7665.89|7665.89|7667.6|7667.6|7661.54|7661.54|0
1634285100000|2021-10-15 08:05:00|7667.6|7667.6|7674.98|7674.98|7676.05|7676.05|7667.6|7667.6|0
1634285400000|2021-10-15 08:10:00|7675.26|7675.26|7684.11|7684.11|7685.82|7685.82|7675.26|7675.26|0
1634285700000|2021-10-15 08:15:00|7684.02|7684.02|7681.29|7681.29|7684.02|7684.02|7676.33|7676.33|0
1634286000000|2021-10-15 08:20:00|7681.38|7681.38|7675.54|7675.54|7682.69|7682.69|7673.83|7673.83|0
1634286300000|2021-10-15 08:25:00|7670.4|7670.4|7670.04|7670.04|7673.83|7673.83|7669.87|7669.87|0
1634286600000|2021-10-15 08:30:00|7670.48|7670.48|7675.75|7675.75|7679.08|7679.08|7670.48|7670.48|0
1634286900000|2021-10-15 08:35:00|7672.33|7672.33|7672.08|7672.08|7672.33|7672.33|7670.36|7670.36|0
1634287200000|2021-10-15 08:40:00|7673.79|7673.79|7673.07|7673.07|7681.63|7681.63|7673.07|7673.07|0
1634287500000|2021-10-15 08:45:00|7672.47|7672.47|7676.43|7676.43|7676.43|7676.43|7672.47|7672.47|0
1634287800000|2021-10-15 08:50:00|7674.72|7674.72|7673.04|7673.04|7674.75|7674.75|7671.33|7671.33|0
1634288100000|2021-10-15 08:55:00|7671.33|7671.33|7664.98|7664.98|7673.55|7673.55|7664.98|7664.98|0
1634288400000|2021-10-15 09:00:00|7666.7|7666.7|7659.93|7659.93|7666.7|7666.7|7658.22|7658.22|0
1634288700000|2021-10-15 09:05:00|7661.64|7661.64|7660.83|7660.83|7663.44|7663.44|7658.56|7658.56|0
1634289000000|2021-10-15 09:10:00|7661.05|7661.05|7661.47|7661.47|7661.47|7661.47|7661.05|7661.05|0
1634289300000|2021-10-15 09:15:00|7661.75|7661.75|7671.2|7671.2|7675.91|7675.91|7661.34|7661.34|0
1634289600000|2021-10-15 09:20:00|7672.91|7672.91|7667.03|7667.03|7673.6|7673.6|7666.62|7666.62|0
1634289900000|2021-10-15 09:25:00|7668.74|7668.74|7668.12|7668.12|7670.45|7670.45|7668.12|7668.12|0
1634290200000|2021-10-15 09:30:00|7666.4|7666.4|7667.39|7667.39|7667.65|7667.65|7664.69|7664.69|0
1634290500000|2021-10-15 09:35:00|7667.18|7667.18|7676.09|7676.09|7676.3|7676.3|7667.18|7667.18|0
1634290800000|2021-10-15 09:40:00|7676.6|7676.6|7675.49|7675.49|7677.28|7677.28|7675.49|7675.49|0
1634291100000|2021-10-15 09:45:00|7677.2|7677.2|7690.09|7690.09|7690.09|7690.09|7677.2|7677.2|0
1634291400000|2021-10-15 09:50:00|7688.37|7688.37|7681.61|7681.61|7690.09|7690.09|7681.61|7681.61|0
1634291700000|2021-10-15 09:55:00|7683.32|7683.32|7693.19|7693.19|7694.9|7694.9|7682.92|7682.92|0
1634292000000|2021-10-15 10:00:00|7691.48|7691.48|7690.06|7690.06|7691.48|7691.48|7679.8|7679.8|0
1634292300000|2021-10-15 10:05:00|7690.34|7690.34|7696.91|7696.91|7696.91|7696.91|7688.35|7688.35|0
1634292600000|2021-10-15 10:10:00|7698.62|7698.62|7703.75|7703.75|7703.75|7703.75|7698.62|7698.62|0
1634292900000|2021-10-15 10:15:00|7703.54|7703.54|7699.62|7699.62|7703.54|7703.54|7696.48|7696.48|0
1634293200000|2021-10-15 10:20:00|7699.83|7699.83|7699.34|7699.34|7699.83|7699.83|7699.34|7699.34|0
1634293500000|2021-10-15 10:25:00|7698.93|7698.93|7696.6|7696.6|7698.93|7698.93|7696.4|7696.4|0
1634293800000|2021-10-15 10:30:00|7698.32|7698.32|7691.19|7691.19|7699.67|7699.67|7691.19|7691.19|0
1634294100000|2021-10-15 10:35:00|7691.27|7691.27|7690.63|7690.63|7691.27|7691.27|7689|7689|0
1634294400000|2021-10-15 10:40:00|7690.55|7690.55|7683.52|7683.52|7690.55|7690.55|7683.44|7683.44|0
1634294700000|2021-10-15 10:45:00|7684.03|7684.03|7684.13|7684.13|7684.13|7684.13|7683.21|7683.21|0
1634295000000|2021-10-15 10:50:00|7682.41|7682.41|7680.92|7680.92|7682.63|7682.63|7680.92|7680.92|0
1634295300000|2021-10-15 10:55:00|7680.71|7680.71|7676|7676|7680.71|7680.71|7676|7676|0
1634295600000|2021-10-15 11:00:00|7676.44|7676.44|7676.52|7676.52|7681.58|7681.58|7674.73|7674.73|0
1634295900000|2021-10-15 11:05:00|7676.11|7676.11|7665.52|7665.52|7676.11|7676.11|7665.52|7665.52|0
1634296200000|2021-10-15 11:10:00|7668.95|7668.95|7667.41|7667.41|7668.95|7668.95|7666.79|7666.79|0
1634296500000|2021-10-15 11:15:00|7667.19|7667.19|7679.25|7679.25|7679.25|7679.25|7667.19|7667.19|0
1634296800000|2021-10-15 11:20:00|7679.53|7679.53|7681.43|7681.43|7681.84|7681.84|7678.41|7678.41|0
1634297100000|2021-10-15 11:25:00|7681.84|7681.84|7678.35|7678.35|7681.84|7681.84|7678.35|7678.35|0
1634297400000|2021-10-15 11:30:00|7678.78|7678.78|7675.92|7675.92|7678.78|7678.78|7675.35|7675.35|0
1634297700000|2021-10-15 11:35:00|7677.63|7677.63|7678.76|7678.76|7679.26|7679.26|7677.54|7677.54|0
1634298000000|2021-10-15 11:40:00|7678.97|7678.97|7674.33|7674.33|7678.97|7678.97|7673.58|7673.58|0
1634298300000|2021-10-15 11:45:00|7674.11|7674.11|7672.18|7672.18|7674.11|7674.11|7672.18|7672.18|0
1634298600000|2021-10-15 11:50:00|7667.04|7667.04|7665.62|7665.62|7669.05|7669.05|7665.62|7665.62|0
1634298900000|2021-10-15 11:55:00|7663.91|7663.91|7664.62|7664.62|7664.84|7664.84|7663.71|7663.71|0
1634299200000|2021-10-15 12:00:00|7668.05|7668.05|7669.9|7669.9|7669.9|7669.9|7668.05|7668.05|0
1634299500000|2021-10-15 12:05:00|7668.19|7668.19|7669.54|7669.54|7669.98|7669.98|7668.19|7668.19|0
1634299800000|2021-10-15 12:10:00|7669.34|7669.34|7670.21|7670.21|7672.34|7672.34|7667.63|7667.63|0
1634300100000|2021-10-15 12:15:00|7670.3|7670.3|7662.19|7662.19|7670.75|7670.75|7662.19|7662.19|0
1634300400000|2021-10-15 12:20:00|7661.76|7661.76|7666.88|7666.88|7666.9|7666.9|7661.76|7661.76|0
1634300700000|2021-10-15 12:25:00|7666.67|7666.67|7657.99|7657.99|7666.67|7666.67|7657.99|7657.99|0
1634301000000|2021-10-15 12:30:00|7654.57|7654.57|7662.99|7662.99|7664.84|7664.84|7654.57|7654.57|0
1634301300000|2021-10-15 12:35:00|7663.16|7663.16|7673.48|7673.48|7673.98|7673.98|7663.16|7663.16|0
1634301600000|2021-10-15 12:40:00|7676.9|7676.9|7675.98|7675.98|7677.11|7677.11|7675.62|7675.62|0
1634301900000|2021-10-15 12:45:00|7675.7|7675.7|7672.13|7672.13|7675.7|7675.7|7671.63|7671.63|0
1634302200000|2021-10-15 12:50:00|7670.41|7670.41|7670.41|7670.41|7670.41|7670.41|7670.2|7670.2|0
1634302500000|2021-10-15 12:55:00|7670.5|7670.5|7663.07|7663.07|7670.5|7670.5|7663.07|7663.07|0
1634302800000|2021-10-15 13:00:00|7663.29|7663.29|7663.3|7663.3|7663.5|7663.5|7663.29|7663.29|0
1634303100000|2021-10-15 13:05:00|7663.08|7663.08|7657.7|7657.7|7663.08|7663.08|7657.7|7657.7|0
1634303400000|2021-10-15 13:10:00|7657.29|7657.29|7665.76|7665.76|7666.17|7666.17|7656.5|7656.5|0
1634303700000|2021-10-15 13:15:00|7665.97|7665.97|7668.4|7668.4|7668.81|7668.81|7665.97|7665.97|0
1634304000000|2021-10-15 13:20:00|7667.9|7667.9|7669.52|7669.52|7671.32|7671.32|7667.9|7667.9|0
1634304300000|2021-10-15 13:25:00|7669.44|7669.44|7669.63|7669.63|7669.63|7669.63|7662.14|7662.14|0
1634304600000|2021-10-15 13:30:00|7669.88|7669.88|7672.1|7672.1|7672.26|7672.26|7666.25|7666.25|0
1634304900000|2021-10-15 13:35:00|7670.39|7670.39|7660.22|7660.22|7671.93|7671.93|7660.22|7660.22|0
1634305200000|2021-10-15 13:40:00|7661.93|7661.93|7664.86|7664.86|7664.86|7664.86|7657.6|7657.6|0
1634305500000|2021-10-15 13:45:00|7663.15|7663.15|7662.97|7662.97|7664.9|7664.9|7659.96|7659.96|0
1634305800000|2021-10-15 13:50:00|7662.8|7662.8|7661.78|7661.78|7662.8|7662.8|7658.79|7658.79|0
1634306100000|2021-10-15 13:55:00|7662|7662|7666.65|7666.65|7667.93|7667.93|7662|7662|0
1634306400000|2021-10-15 14:00:00|7666.22|7666.22|7667.25|7667.25|7667.93|7667.93|7662.56|7662.56|0
1634306700000|2021-10-15 14:05:00|7670.68|7670.68|7677.41|7677.41|7677.41|7677.41|7669.81|7669.81|0
1634307000000|2021-10-15 14:10:00|7679.12|7679.12|7675.24|7675.24|7680.02|7680.02|7675.24|7675.24|0
1634307300000|2021-10-15 14:15:00|7674.81|7674.81|7668.37|7668.37|7678.44|7678.44|7668.37|7668.37|0
1634307600000|2021-10-15 14:20:00|7668.8|7668.8|7665.65|7665.65|7670|7670|7664.35|7664.35|0
1634307900000|2021-10-15 14:25:00|7666.66|7666.66|7657.1|7657.1|7667.68|7667.68|7657.1|7657.1|0
1634308200000|2021-10-15 14:30:00|7657.31|7657.31|7664.19|7664.19|7665.67|7665.67|7657.31|7657.31|0
1634308500000|2021-10-15 14:35:00|7663.76|7663.76|7661.07|7661.07|7663.76|7663.76|7660.54|7660.54|0
1634308800000|2021-10-15 14:40:00|7662.78|7662.78|7668.64|7668.64|7670.32|7670.32|7662.65|7662.65|0
1634309100000|2021-10-15 14:45:00|7670.35|7670.35|7672.28|7672.28|7672.28|7672.28|7667.14|7667.14|0
1634309400000|2021-10-15 14:50:00|7670.57|7670.57|7668.74|7668.74|7672.49|7672.49|7668.74|7668.74|0
1634309700000|2021-10-15 14:55:00|7668.53|7668.53|7664.19|7664.19|7668.53|7668.53|7662.7|7662.7|0
1634310000000|2021-10-15 15:00:00|7667.62|7667.62|7666.63|7666.63|7670.05|7670.05|7666.63|7666.63|0
1634310300000|2021-10-15 15:05:00|7666.55|7666.55|7667.26|7667.26|7668.97|7668.97|7666.29|7666.29|0
1634310600000|2021-10-15 15:10:00|7670.69|7670.69|7671.22|7671.22|7671.22|7671.22|7667.26|7667.26|0
1634310900000|2021-10-15 15:15:00|7670.93|7670.93|7673.71|7673.71|7676.12|7676.12|7670.93|7670.93|0
1634311200000|2021-10-15 15:20:00|7673.91|7673.91|7673.14|7673.14|7675.28|7675.28|7671.98|7671.98|0
1634311500000|2021-10-15 15:25:00|7673.35|7673.35|7671.32|7671.32|7675.09|7675.09|7666.7|7666.7|0
1634541300000|2021-10-18 07:15:00|7649.64|7649.64|7650.51|7650.51|7655.56|7655.56|7644.74|7644.74|0
1634541600000|2021-10-18 07:20:00|7650.3|7650.3|7634.19|7634.19|7650.3|7650.3|7630.7|7630.7|0
1634541900000|2021-10-18 07:25:00|7641.04|7641.04|7646.67|7646.67|7646.67|7646.67|7641.04|7641.04|0
1634542200000|2021-10-18 07:30:00|7646.46|7646.46|7639.31|7639.31|7646.46|7646.46|7638.78|7638.78|0
1634542500000|2021-10-18 07:35:00|7639.51|7639.51|7647.15|7647.15|7647.15|7647.15|7639.51|7639.51|0
1634542800000|2021-10-18 07:40:00|7646.87|7646.87|7643.22|7643.22|7647.08|7647.08|7643.22|7643.22|0
1634543100000|2021-10-18 07:45:00|7642.94|7642.94|7641.23|7641.23|7643.16|7643.16|7639.07|7639.07|0
1634543400000|2021-10-18 07:50:00|7641.45|7641.45|7636.13|7636.13|7641.45|7641.45|7635.93|7635.93|0
1634543700000|2021-10-18 07:55:00|7636.34|7636.34|7634.72|7634.72|7643.28|7643.28|7634.72|7634.72|0
1634544000000|2021-10-18 08:00:00|7634.43|7634.43|7645.02|7645.02|7645.02|7645.02|7631.01|7631.01|0
1634544300000|2021-10-18 08:05:00|7644.62|7644.62|7641.19|7641.19|7644.62|7644.62|7639.48|7639.48|0
1634544600000|2021-10-18 08:10:00|7640.63|7640.63|7635.32|7635.32|7642.34|7642.34|7634.98|7634.98|0
1634544900000|2021-10-18 08:15:00|7635.07|7635.07|7633.77|7633.77|7635.07|7635.07|7629.93|7629.93|0
1634545200000|2021-10-18 08:20:00|7635.48|7635.48|7645.32|7645.32|7645.75|7645.75|7635.48|7635.48|0
1634545500000|2021-10-18 08:25:00|7644.82|7644.82|7644.42|7644.42|7645.32|7645.32|7644.31|7644.31|0
1634545800000|2021-10-18 08:30:00|7639.28|7639.28|7641.5|7641.5|7643.21|7643.21|7639.28|7639.28|0
1634546100000|2021-10-18 08:35:00|7643.21|7643.21|7640|7640|7644.92|7644.92|7640|7640|0
1634546400000|2021-10-18 08:40:00|7636.58|7636.58|7636.58|7636.58|7636.58|7636.58|7636.58|7636.58|0
1634546700000|2021-10-18 08:45:00|7634.86|7634.86|7637.85|7637.85|7639.56|7639.56|7634.86|7634.86|0
1634547000000|2021-10-18 08:50:00|7637.68|7637.68|7638.37|7638.37|7638.99|7638.99|7637.27|7637.27|0
1634547300000|2021-10-18 08:55:00|7638.88|7638.88|7637.18|7637.18|7641.35|7641.35|7637.18|7637.18|0
1634547600000|2021-10-18 09:00:00|7637.35|7637.35|7636.74|7636.74|7640.78|7640.78|7636.74|7636.74|0
1634547900000|2021-10-18 09:05:00|7636.94|7636.94|7636.7|7636.7|7638.42|7638.42|7633.52|7633.52|0
1634548200000|2021-10-18 09:10:00|7633.28|7633.28|7630.8|7630.8|7633.69|7633.69|7629.85|7629.85|0
1634548500000|2021-10-18 09:15:00|7632.51|7632.51|7636.4|7636.4|7638.11|7638.11|7630.24|7630.24|0
1634548800000|2021-10-18 09:20:00|7638.11|7638.11|7629.63|7629.63|7638.11|7638.11|7629.63|7629.63|0
1634549100000|2021-10-18 09:25:00|7629.72|7629.72|7631.09|7631.09|7631.09|7631.09|7628.54|7628.54|0
1634549400000|2021-10-18 09:30:00|7632.81|7632.81|7631.27|7631.27|7633.82|7633.82|7630.55|7630.55|0
1634549700000|2021-10-18 09:35:00|7629.56|7629.56|7636.2|7636.2|7636.2|7636.2|7629.56|7629.56|0
1634550000000|2021-10-18 09:40:00|7634.49|7634.49|7635.37|7635.37|7635.62|7635.62|7633.91|7633.91|0
1634550300000|2021-10-18 09:45:00|7635.65|7635.65|7635.95|7635.95|7635.95|7635.95|7635.65|7635.65|0
1634550600000|2021-10-18 09:50:00|7636.36|7636.36|7639.89|7639.89|7640.23|7640.23|7636.36|7636.36|0
1634550900000|2021-10-18 09:55:00|7633.05|7633.05|7631.75|7631.75|7633.05|7633.05|7631.75|7631.75|0
1634551200000|2021-10-18 10:00:00|7631.53|7631.53|7628.93|7628.93|7631.53|7631.53|7624.68|7624.68|0
1634551500000|2021-10-18 10:05:00|7629.36|7629.36|7631.35|7631.35|7631.35|7631.35|7627.93|7627.93|0
1634551800000|2021-10-18 10:10:00|7629.64|7629.64|7622.38|7622.38|7629.64|7629.64|7622.38|7622.38|0
1634552100000|2021-10-18 10:15:00|7622.1|7622.1|7615.31|7615.31|7622.1|7622.1|7615.31|7615.31|0
1634552400000|2021-10-18 10:20:00|7615.1|7615.1|7615.23|7615.23|7615.23|7615.23|7614.85|7614.85|0
1634552700000|2021-10-18 10:25:00|7615.14|7615.14|7615.55|7615.55|7615.55|7615.55|7613.02|7613.02|0
1634553000000|2021-10-18 10:30:00|7615.47|7615.47|7614.29|7614.29|7615.59|7615.59|7612.17|7612.17|0
1634553300000|2021-10-18 10:35:00|7612.58|7612.58|7612.25|7612.25|7614.29|7614.29|7612.25|7612.25|0
1634553600000|2021-10-18 10:40:00|7613.97|7613.97|7617.39|7617.39|7617.39|7617.39|7613.97|7613.97|0
1634553900000|2021-10-18 10:45:00|7616.88|7616.88|7620.12|7620.12|7620.12|7620.12|7616.88|7616.88|0
1634554200000|2021-10-18 10:50:00|7620.21|7620.21|7616.95|7616.95|7622.09|7622.09|7616.95|7616.95|0
1634554500000|2021-10-18 10:55:00|7616.87|7616.87|7620.21|7620.21|7620.29|7620.29|7616.87|7616.87|0
1634554800000|2021-10-18 11:00:00|7618.5|7618.5|7623.67|7623.67|7623.67|7623.67|7618.41|7618.41|0
1634555100000|2021-10-18 11:05:00|7622.86|7622.86|7622.45|7622.45|7622.86|7622.86|7622.45|7622.45|0
1634555400000|2021-10-18 11:10:00|7623.33|7623.33|7621.45|7621.45|7623.33|7623.33|7621.45|7621.45|0
1634555700000|2021-10-18 11:15:00|7624.87|7624.87|7626.49|7626.49|7626.9|7626.9|7624.87|7624.87|0
1634556000000|2021-10-18 11:20:00|7619.64|7619.64|7621.18|7621.18|7621.18|7621.18|7619.47|7619.47|0
1634556300000|2021-10-18 11:25:00|7620.67|7620.67|7624.31|7624.31|7624.31|7624.31|7619.18|7619.18|0
1634556600000|2021-10-18 11:30:00|7624.75|7624.75|7625.99|7625.99|7626.21|7626.21|7624.31|7624.31|0
1634556900000|2021-10-18 11:35:00|7627.71|7627.71|7627.61|7627.61|7628.12|7628.12|7627.61|7627.61|0
1634557200000|2021-10-18 11:40:00|7625.9|7625.9|7622.03|7622.03|7625.9|7625.9|7622.03|7622.03|0
1634557500000|2021-10-18 11:45:00|7622.31|7622.31|7618.96|7618.96|7622.75|7622.75|7618.19|7618.19|0
1634557800000|2021-10-18 11:50:00|7618.74|7618.74|7617.66|7617.66|7618.74|7618.74|7617.36|7617.36|0
1634558100000|2021-10-18 11:55:00|7617.58|7617.58|7613.33|7613.33|7619.29|7619.29|7613.33|7613.33|0
1634558400000|2021-10-18 12:00:00|7606.49|7606.49|7598.26|7598.26|7606.49|7606.49|7597.92|7597.92|0
1634558700000|2021-10-18 12:05:00|7598.17|7598.17|7609.99|7609.99|7609.99|7609.99|7597.61|7597.61|0
1634559000000|2021-10-18 12:10:00|7606.57|7606.57|7601.51|7601.51|7606.65|7606.65|7601.51|7601.51|0
1634559300000|2021-10-18 12:15:00|7601.43|7601.43|7601.92|7601.92|7602.73|7602.73|7601.02|7601.02|0
1634559600000|2021-10-18 12:20:00|7600.21|7600.21|7597.94|7597.94|7600.21|7600.21|7597.94|7597.94|0
1634559900000|2021-10-18 12:25:00|7594.51|7594.51|7596.22|7596.22|7596.22|7596.22|7594.51|7594.51|0
1634560200000|2021-10-18 12:30:00|7596.01|7596.01|7600.21|7600.21|7600.21|7600.21|7595.79|7595.79|0
1634560500000|2021-10-18 12:35:00|7601.92|7601.92|7603.7|7603.7|7603.78|7603.78|7601.92|7601.92|0
1634560800000|2021-10-18 12:40:00|7601.98|7601.98|7597.06|7597.06|7601.98|7601.98|7596.76|7596.76|0
1634561100000|2021-10-18 12:45:00|7600.49|7600.49|7596.74|7596.74|7600.49|7600.49|7592.9|7592.9|0
1634561400000|2021-10-18 12:50:00|7595.03|7595.03|7594.84|7594.84|7595.03|7595.03|7589.9|7589.9|0
1634561700000|2021-10-18 12:55:00|7593.13|7593.13|7587.3|7587.3|7593.13|7593.13|7587.3|7587.3|0
1634562000000|2021-10-18 13:00:00|7590.73|7590.73|7592.72|7592.72|7594.43|7594.43|7590.73|7590.73|0
1634562300000|2021-10-18 13:05:00|7591.01|7591.01|7593.85|7593.85|7593.85|7593.85|7591.01|7591.01|0
1634562600000|2021-10-18 13:10:00|7594.49|7594.49|7596.22|7596.22|7596.22|7596.22|7592.37|7592.37|0
1634562900000|2021-10-18 13:15:00|7595.8|7595.8|7600.48|7600.48|7602.6|7602.6|7595.58|7595.58|0
1634563200000|2021-10-18 13:20:00|7600.39|7600.39|7598.84|7598.84|7602.11|7602.11|7596.96|7596.96|0
1634563500000|2021-10-18 13:25:00|7598.34|7598.34|7602.47|7602.47|7602.47|7602.47|7596.62|7596.62|0
1634563800000|2021-10-18 13:30:00|7602.3|7602.3|7596.15|7596.15|7602.3|7602.3|7593.46|7593.46|0
1634564100000|2021-10-18 13:35:00|7595.74|7595.74|7597.4|7597.4|7600.88|7600.88|7590.43|7590.43|0
1634564400000|2021-10-18 13:40:00|7599.11|7599.11|7609.14|7609.14|7610.41|7610.41|7597.4|7597.4|0
1634564700000|2021-10-18 13:45:00|7610.85|7610.85|7615.2|7615.2|7620.43|7620.43|7610.85|7610.85|0
1634565000000|2021-10-18 13:50:00|7616.92|7616.92|7614.04|7614.04|7618.63|7618.63|7608.61|7608.61|0
1634565300000|2021-10-18 13:55:00|7614.13|7614.13|7630.52|7630.52|7630.52|7630.52|7614.13|7614.13|0
1634565600000|2021-10-18 14:00:00|7637.37|7637.37|7642.05|7642.05|7648.05|7648.05|7637.37|7637.37|0
1634565900000|2021-10-18 14:05:00|7642.13|7642.13|7647.97|7647.97|7648.48|7648.48|7639.62|7639.62|0
1634566200000|2021-10-18 14:10:00|7646.26|7646.26|7640.61|7640.61|7646.26|7646.26|7637.19|7637.19|0
1634566500000|2021-10-18 14:15:00|7638.9|7638.9|7637.62|7637.62|7639.42|7639.42|7634.2|7634.2|0
1634566800000|2021-10-18 14:20:00|7635.91|7635.91|7642.47|7642.47|7644.19|7644.19|7635.91|7635.91|0
1634567100000|2021-10-18 14:25:00|7644.19|7644.19|7646.49|7646.49|7649.92|7649.92|7642.07|7642.07|0
1634567400000|2021-10-18 14:30:00|7646.71|7646.71|7645.54|7645.54|7651.19|7651.19|7643.28|7643.28|0
1634567700000|2021-10-18 14:35:00|7645.26|7645.26|7645.48|7645.48|7647.7|7647.7|7641.84|7641.84|0
1634568000000|2021-10-18 14:40:00|7645.99|7645.99|7656.85|7656.85|7656.85|7656.85|7645.99|7645.99|0
1634568300000|2021-10-18 14:45:00|7653.43|7653.43|7655.15|7655.15|7658.58|7658.58|7651.73|7651.73|0
1634568600000|2021-10-18 14:50:00|7655.07|7655.07|7652.07|7652.07|7655.07|7655.07|7651.28|7651.28|0
1634568900000|2021-10-18 14:55:00|7648.64|7648.64|7649.83|7649.83|7649.83|7649.83|7645.84|7645.84|0
1634569200000|2021-10-18 15:00:00|7648.12|7648.12|7652.54|7652.54|7652.54|7652.54|7647.9|7647.9|0
1634569500000|2021-10-18 15:05:00|7652.83|7652.83|7656.4|7656.4|7658.11|7658.11|7650.54|7650.54|0
1634569800000|2021-10-18 15:10:00|7656.48|7656.48|7654.57|7654.57|7658.32|7658.32|7654.57|7654.57|0
1634570100000|2021-10-18 15:15:00|7654.16|7654.16|7660.85|7660.85|7663.44|7663.44|7652.45|7652.45|0
1634570400000|2021-10-18 15:20:00|7662.57|7662.57|7673.83|7673.83|7673.83|7673.83|7662.57|7662.57|0
1634570700000|2021-10-18 15:25:00|7673.42|7673.42|7662.86|7662.86|7673.42|7673.42|7662.86|7662.86|0
1634627700000|2021-10-19 07:15:00|7651.25|7651.25|7641.05|7641.05|7654.48|7654.48|7640.88|7640.88|0
1634628000000|2021-10-19 07:20:00|7637.62|7637.62|7638.49|7638.49|7643.79|7643.79|7637.62|7637.62|0
1634628300000|2021-10-19 07:25:00|7635.06|7635.06|7628.69|7628.69|7635.82|7635.82|7628.69|7628.69|0
1634628600000|2021-10-19 07:30:00|7626.98|7626.98|7632.76|7632.76|7632.76|7632.76|7626.98|7626.98|0
1634628900000|2021-10-19 07:35:00|7631.94|7631.94|7630.47|7630.47|7631.94|7631.94|7628.02|7628.02|0
1634629200000|2021-10-19 07:40:00|7628.75|7628.75|7626.22|7626.22|7632.18|7632.18|7626.22|7626.22|0
1634629500000|2021-10-19 07:45:00|7624.51|7624.51|7632.42|7632.42|7632.42|7632.42|7624.51|7624.51|0
1634629800000|2021-10-19 07:50:00|7631.54|7631.54|7624.62|7624.62|7631.54|7631.54|7622.7|7622.7|0
1634630100000|2021-10-19 07:55:00|7624.53|7624.53|7637.81|7637.81|7638.31|7638.31|7624.53|7624.53|0
1634630400000|2021-10-19 08:00:00|7636.09|7636.09|7644.6|7644.6|7645.42|7645.42|7636.09|7636.09|0
1634630700000|2021-10-19 08:05:00|7644.85|7644.85|7651.41|7651.41|7654.62|7654.62|7638.19|7638.19|0
1634631000000|2021-10-19 08:10:00|7649.7|7649.7|7649.54|7649.54|7650.05|7650.05|7649.03|7649.03|0
1634631300000|2021-10-19 08:15:00|7651.25|7651.25|7650.11|7650.11|7652.61|7652.61|7648.31|7648.31|0
1634631600000|2021-10-19 08:20:00|7649.6|7649.6|7641.01|7641.01|7649.6|7649.6|7639.81|7639.81|0
1634631900000|2021-10-19 08:25:00|7640.93|7640.93|7633.66|7633.66|7640.93|7640.93|7633.66|7633.66|0
1634632200000|2021-10-19 08:30:00|7633.15|7633.15|7629.26|7629.26|7633.15|7633.15|7626.28|7626.28|0
1634632500000|2021-10-19 08:35:00|7629.34|7629.34|7625.97|7625.97|7629.34|7629.34|7625.97|7625.97|0
1634632800000|2021-10-19 08:40:00|7626.98|7626.98|7625.58|7625.58|7628.3|7628.3|7625.58|7625.58|0
1634633100000|2021-10-19 08:45:00|7626.59|7626.59|7631.94|7631.94|7635.36|7635.36|7626.59|7626.59|0
1634633400000|2021-10-19 08:50:00|7631.85|7631.85|7635.34|7635.34|7637.46|7637.46|7631.35|7631.35|0
1634633700000|2021-10-19 08:55:00|7635.56|7635.56|7636.47|7636.47|7638.68|7638.68|7634.54|7634.54|0
1634634000000|2021-10-19 09:00:00|7634.76|7634.76|7633.58|7633.58|7636.35|7636.35|7633.58|7633.58|0
1634634300000|2021-10-19 09:05:00|7633.67|7633.67|7633.94|7633.94|7637.34|7637.34|7633.41|7633.41|0
1634634600000|2021-10-19 09:10:00|7634.45|7634.45|7646.46|7646.46|7647.56|7647.56|7634.17|7634.17|0
1634634900000|2021-10-19 09:15:00|7646.96|7646.96|7642.97|7642.97|7646.96|7646.96|7642.47|7642.47|0
1634635200000|2021-10-19 09:20:00|7642.57|7642.57|7641.23|7641.23|7642.57|7642.57|7637.28|7637.28|0
1634635500000|2021-10-19 09:25:00|7641.02|7641.02|7640.22|7640.22|7642.03|7642.03|7640.22|7640.22|0
1634635800000|2021-10-19 09:30:00|7641.24|7641.24|7645.97|7645.97|7645.97|7645.97|7641.24|7641.24|0
1634636100000|2021-10-19 09:35:00|7645.56|7645.56|7642.05|7642.05|7645.9|7645.9|7640.51|7640.51|0
1634636400000|2021-10-19 09:40:00|7641.84|7641.84|7643.63|7643.63|7643.63|7643.63|7638.2|7638.2|0
1634636700000|2021-10-19 09:45:00|7645.34|7645.34|7646.8|7646.8|7648.77|7648.77|7645.34|7645.34|0
1634637000000|2021-10-19 09:50:00|7645.09|7645.09|7644.63|7644.63|7645.09|7645.09|7644.43|7644.43|0
1634637300000|2021-10-19 09:55:00|7644.84|7644.84|7644.05|7644.05|7644.84|7644.84|7643.88|7643.88|0
1634637600000|2021-10-19 10:00:00|7644.13|7644.13|7645.93|7645.93|7647.64|7647.64|7644.13|7644.13|0
1634637900000|2021-10-19 10:05:00|7645.84|7645.84|7648.74|7648.74|7648.74|7648.74|7645.32|7645.32|0
1634638200000|2021-10-19 10:10:00|7650.45|7650.45|7646.59|7646.59|7652.17|7652.17|7646.59|7646.59|0
1634638500000|2021-10-19 10:15:00|7646.93|7646.93|7650.84|7650.84|7650.84|7650.84|7646.93|7646.93|0
1634638800000|2021-10-19 10:20:00|7650.56|7650.56|7647.98|7647.98|7650.9|7650.9|7647.98|7647.98|0
1634639100000|2021-10-19 10:25:00|7649.7|7649.7|7654.05|7654.05|7656.8|7656.8|7649.7|7649.7|0
1634639400000|2021-10-19 10:30:00|7654.48|7654.48|7659.62|7659.62|7659.62|7659.62|7654.48|7654.48|0
1634639700000|2021-10-19 10:35:00|7661.33|7661.33|7664.67|7664.67|7664.67|7664.67|7661.08|7661.08|0
1634640000000|2021-10-19 10:40:00|7663.79|7663.79|7664.06|7664.06|7664.06|7664.06|7661.91|7661.91|0
1634640300000|2021-10-19 10:45:00|7664.57|7664.57|7665.29|7665.29|7665.29|7665.29|7664.57|7664.57|0
1634640600000|2021-10-19 10:50:00|7665.72|7665.72|7667.09|7667.09|7667.09|7667.09|7665.72|7665.72|0
1634640900000|2021-10-19 10:55:00|7670.51|7670.51|7669.08|7669.08|7670.51|7670.51|7665.65|7665.65|0
1634641200000|2021-10-19 11:00:00|7669.25|7669.25|7661.76|7661.76|7669.25|7669.25|7659.81|7659.81|0
1634641500000|2021-10-19 11:05:00|7662.2|7662.2|7657.47|7657.47|7662.6|7662.6|7657.06|7657.06|0
1634641800000|2021-10-19 11:10:00|7657.88|7657.88|7663.88|7663.88|7663.88|7663.88|7657.03|7657.03|0
1634642100000|2021-10-19 11:15:00|7665.59|7665.59|7669.02|7669.02|7669.02|7669.02|7665.59|7665.59|0
1634642400000|2021-10-19 11:20:00|7668.93|7668.93|7676.32|7676.32|7676.4|7676.4|7668.93|7668.93|0
1634642700000|2021-10-19 11:25:00|7674.61|7674.61|7685.62|7685.62|7685.62|7685.62|7674.61|7674.61|0
1634643000000|2021-10-19 11:30:00|7683.91|7683.91|7677.07|7677.07|7683.91|7683.91|7676.73|7676.73|0
1634643300000|2021-10-19 11:35:00|7678.78|7678.78|7679|7679|7679|7679|7675.27|7675.27|0
1634643600000|2021-10-19 11:40:00|7680.71|7680.71|7680.94|7680.94|7682.87|7682.87|7680.71|7680.71|0
1634643900000|2021-10-19 11:45:00|7679.23|7679.23|7686.04|7686.04|7686.04|7686.04|7677.98|7677.98|0
1634644200000|2021-10-19 11:50:00|7689.46|7689.46|7697.39|7697.39|7697.8|7697.8|7689.02|7689.02|0
1634644500000|2021-10-19 11:55:00|7699.1|7699.1|7705.12|7705.12|7706.17|7706.17|7699.1|7699.1|0
1634644800000|2021-10-19 12:00:00|7703.41|7703.41|7704.02|7704.02|7707.07|7707.07|7701.7|7701.7|0
1634645100000|2021-10-19 12:05:00|7705.73|7705.73|7709.54|7709.54|7709.54|7709.54|7704.02|7704.02|0
1634645400000|2021-10-19 12:10:00|7709.76|7709.76|7710.38|7710.38|7711.47|7711.47|7706.33|7706.33|0
1634645700000|2021-10-19 12:15:00|7710.46|7710.46|7705.52|7705.52|7710.72|7710.72|7705.2|7705.2|0
1634646000000|2021-10-19 12:20:00|7705.3|7705.3|7695.88|7695.88|7705.3|7705.3|7693.76|7693.76|0
1634646300000|2021-10-19 12:25:00|7696.29|7696.29|7694.66|7694.66|7696.29|7696.29|7694.17|7694.17|0
1634646600000|2021-10-19 12:30:00|7684.39|7684.39|7685.68|7685.68|7686.1|7686.1|7684.39|7684.39|0
1634646900000|2021-10-19 12:35:00|7683.97|7683.97|7687.18|7687.18|7687.39|7687.39|7683.56|7683.56|0
1634647200000|2021-10-19 12:40:00|7685.46|7685.46|7685.38|7685.38|7685.46|7685.46|7682.04|7682.04|0
1634647500000|2021-10-19 12:45:00|7687.09|7687.09|7686.09|7686.09|7687.09|7687.09|7684.87|7684.87|0
1634647800000|2021-10-19 12:50:00|7685.87|7685.87|7687.67|7687.67|7691.18|7691.18|7685.87|7685.87|0
1634648100000|2021-10-19 12:55:00|7687.89|7687.89|7691.17|7691.17|7693.53|7693.53|7687.89|7687.89|0
1634648400000|2021-10-19 13:00:00|7691.09|7691.09|7687.37|7687.37|7691.09|7691.09|7687.29|7687.29|0
1634648700000|2021-10-19 13:05:00|7690.8|7690.8|7697.68|7697.68|7697.68|7697.68|7690.4|7690.4|0
1634649000000|2021-10-19 13:10:00|7695.97|7695.97|7701.32|7701.32|7701.32|7701.32|7695.13|7695.13|0
1634649300000|2021-10-19 13:15:00|7701.88|7701.88|7702.45|7702.45|7702.45|7702.45|7699.02|7699.02|0
1634649600000|2021-10-19 13:20:00|7702.04|7702.04|7694.74|7694.74|7703.75|7703.75|7694.74|7694.74|0
1634649900000|2021-10-19 13:25:00|7693.03|7693.03|7691.99|7691.99|7694.07|7694.07|7688.94|7688.94|0
1634650200000|2021-10-19 13:30:00|7690.28|7690.28|7686.1|7686.1|7694.48|7694.48|7683.43|7683.43|0
1634650500000|2021-10-19 13:35:00|7682.68|7682.68|7679.2|7679.2|7686.87|7686.87|7677.49|7677.49|0
1634650800000|2021-10-19 13:40:00|7679.12|7679.12|7677.72|7677.72|7685.97|7685.97|7677.08|7677.08|0
1634651100000|2021-10-19 13:45:00|7681.14|7681.14|7678.92|7678.92|7684.06|7684.06|7675.56|7675.56|0
1634651400000|2021-10-19 13:50:00|7684.06|7684.06|7682.52|7682.52|7685.77|7685.77|7682.35|7682.35|0
1634651700000|2021-10-19 13:55:00|7682.23|7682.23|7685.66|7685.66|7685.66|7685.66|7682.23|7682.23|0
1634652000000|2021-10-19 14:00:00|7687.37|7687.37|7697.57|7697.57|7697.74|7697.74|7683.95|7683.95|0
1634652300000|2021-10-19 14:05:00|7697.82|7697.82|7701.24|7701.24|7701.24|7701.24|7689.73|7689.73|0
1634652600000|2021-10-19 14:10:00|7701.65|7701.65|7705.44|7705.44|7708.52|7708.52|7701.65|7701.65|0
1634652900000|2021-10-19 14:15:00|7708.87|7708.87|7718.51|7718.51|7718.59|7718.59|7707.16|7707.16|0
1634653200000|2021-10-19 14:20:00|7713.37|7713.37|7708.87|7708.87|7715.08|7715.08|7707.16|7707.16|0
1634653500000|2021-10-19 14:25:00|7712.29|7712.29|7719|7719|7720.33|7720.33|7710.58|7710.58|0
1634653800000|2021-10-19 14:30:00|7719.29|7719.29|7715.28|7715.28|7719.29|7719.29|7715.28|7715.28|0
1634654100000|2021-10-19 14:35:00|7715.5|7715.5|7703.71|7703.71|7715.5|7715.5|7702|7702|0
1634654400000|2021-10-19 14:40:00|7703.62|7703.62|7690.48|7690.48|7703.62|7703.62|7690.48|7690.48|0
1634654700000|2021-10-19 14:45:00|7688.77|7688.77|7690.48|7690.48|7693.99|7693.99|7688.65|7688.65|0
1634655000000|2021-10-19 14:50:00|7687.05|7687.05|7695.19|7695.19|7695.19|7695.19|7687.05|7687.05|0
1634655300000|2021-10-19 14:55:00|7695.47|7695.47|7703.6|7703.6|7705.4|7705.4|7695.31|7695.31|0
1634655600000|2021-10-19 15:00:00|7703.69|7703.69|7703.99|7703.99|7705.7|7705.7|7700.26|7700.26|0
1634655900000|2021-10-19 15:05:00|7704.07|7704.07|7703.83|7703.83|7704.92|7704.92|7700.65|7700.65|0
1634656200000|2021-10-19 15:10:00|7703.32|7703.32|7711.46|7711.46|7711.87|7711.87|7701.52|7701.52|0
1634656500000|2021-10-19 15:15:00|7711.29|7711.29|7709.77|7709.77|7711.99|7711.99|7708.05|7708.05|0
1634656800000|2021-10-19 15:20:00|7708.05|7708.05|7714.86|7714.86|7718.29|7718.29|7707.77|7707.77|0
1634657100000|2021-10-19 15:25:00|7716.57|7716.57|7716.73|7716.73|7717.79|7717.79|7713.25|7713.25|0
1634714100000|2021-10-20 07:15:00|7690.01|7690.01|7705.35|7705.35|7708.77|7708.77|7685.04|7685.04|0
1634714400000|2021-10-20 07:20:00|7704.91|7704.91|7712.05|7712.05|7712.05|7712.05|7704.91|7704.91|0
1634714700000|2021-10-20 07:25:00|7718.9|7718.9|7720.34|7720.34|7723.82|7723.82|7713.76|7713.76|0
1634715000000|2021-10-20 07:30:00|7719.52|7719.52|7707.88|7707.88|7719.52|7719.52|7707.88|7707.88|0
1634715300000|2021-10-20 07:35:00|7707.62|7707.62|7698.7|7698.7|7707.62|7707.62|7698.7|7698.7|0
1634715600000|2021-10-20 07:40:00|7700.41|7700.41|7701.8|7701.8|7704.24|7704.24|7700.41|7700.41|0
1634715900000|2021-10-20 07:45:00|7693.23|7693.23|7681.79|7681.79|7693.23|7693.23|7681.79|7681.79|0
1634716200000|2021-10-20 07:50:00|7681.46|7681.46|7683.72|7683.72|7687.14|7687.14|7677.86|7677.86|0
1634716500000|2021-10-20 07:55:00|7683.29|7683.29|7674.02|7674.02|7683.29|7683.29|7673.8|7673.8|0
1634716800000|2021-10-20 08:00:00|7672.31|7672.31|7669.55|7669.55|7672.52|7672.52|7660.22|7660.22|0
1634717100000|2021-10-20 08:05:00|7669.95|7669.95|7681.43|7681.43|7681.43|7681.43|7669.95|7669.95|0
1634717400000|2021-10-20 08:10:00|7683.14|7683.14|7679.01|7679.01|7683.14|7683.14|7675.18|7675.18|0
1634717700000|2021-10-20 08:15:00|7679.23|7679.23|7670.11|7670.11|7679.23|7679.23|7669.69|7669.69|0
1634718000000|2021-10-20 08:20:00|7675.25|7675.25|7676.77|7676.77|7676.77|7676.77|7671.63|7671.63|0
1634718300000|2021-10-20 08:25:00|7678.48|7678.48|7666.69|7666.69|7678.48|7678.48|7666.69|7666.69|0
1634718600000|2021-10-20 08:30:00|7668.4|7668.4|7672.42|7672.42|7672.92|7672.92|7668.4|7668.4|0
1634718900000|2021-10-20 08:35:00|7671.85|7671.85|7672.83|7672.83|7674.45|7674.45|7667.92|7667.92|0
1634719200000|2021-10-20 08:40:00|7672.26|7672.26|7667.62|7667.62|7672.26|7672.26|7665.41|7665.41|0
1634719500000|2021-10-20 08:45:00|7667.21|7667.21|7670.63|7670.63|7670.63|7670.63|7667.21|7667.21|0
1634719800000|2021-10-20 08:50:00|7672.35|7672.35|7672.13|7672.13|7674.06|7674.06|7672.13|7672.13|0
1634720100000|2021-10-20 08:55:00|7677.27|7677.27|7679.26|7679.26|7682.4|7682.4|7677.27|7677.27|0
1634720400000|2021-10-20 09:00:00|7680.97|7680.97|7678.62|7678.62|7680.97|7680.97|7678.62|7678.62|0
1634720700000|2021-10-20 09:05:00|7679.06|7679.06|7685.91|7685.91|7685.91|7685.91|7679.06|7679.06|0
1634721000000|2021-10-20 09:10:00|7684.2|7684.2|7683.36|7683.36|7687.63|7687.63|7683.36|7683.36|0
1634721300000|2021-10-20 09:15:00|7681.64|7681.64|7683.64|7683.64|7683.64|7683.64|7679.76|7679.76|0
1634721600000|2021-10-20 09:20:00|7685.35|7685.35|7681.29|7681.29|7685.35|7685.35|7681.01|7681.01|0
1634721900000|2021-10-20 09:25:00|7679.58|7679.58|7680.73|7680.73|7683|7683|7679.37|7679.37|0
1634722200000|2021-10-20 09:30:00|7680.51|7680.51|7680.99|7680.99|7687.84|7687.84|7680.51|7680.51|0
1634722500000|2021-10-20 09:35:00|7677.56|7677.56|7678.87|7678.87|7678.87|7678.87|7677.15|7677.15|0
1634722800000|2021-10-20 09:40:00|7677.15|7677.15|7677.32|7677.32|7677.92|7677.92|7677.15|7677.15|0
1634723100000|2021-10-20 09:45:00|7679.04|7679.04|7681.87|7681.87|7681.95|7681.95|7679.04|7679.04|0
1634723400000|2021-10-20 09:50:00|7681.66|7681.66|7682.62|7682.62|7682.62|7682.62|7680.69|7680.69|0
1634723700000|2021-10-20 09:55:00|7682.11|7682.11|7686.78|7686.78|7687.27|7687.27|7681.7|7681.7|0
1634724000000|2021-10-20 10:00:00|7688.5|7688.5|7690.39|7690.39|7690.39|7690.39|7686.83|7686.83|0
1634724300000|2021-10-20 10:05:00|7693.82|7693.82|7691.7|7691.7|7693.82|7693.82|7691.7|7691.7|0
1634724600000|2021-10-20 10:10:00|7691.49|7691.49|7694.71|7694.71|7694.71|7694.71|7691.29|7691.29|0
1634724900000|2021-10-20 10:15:00|7694.99|7694.99|7690.61|7690.61|7695.54|7695.54|7690.61|7690.61|0
1634725200000|2021-10-20 10:20:00|7688.9|7688.9|7692.44|7692.44|7693.03|7693.03|7686.88|7686.88|0
1634725500000|2021-10-20 10:25:00|7692.36|7692.36|7695.57|7695.57|7697.28|7697.28|7692.14|7692.14|0
1634725800000|2021-10-20 10:30:00|7693.85|7693.85|7693.16|7693.16|7695.28|7695.28|7693.16|7693.16|0
1634726100000|2021-10-20 10:35:00|7691.45|7691.45|7688.63|7688.63|7692.05|7692.05|7688.63|7688.63|0
1634726400000|2021-10-20 10:40:00|7689.06|7689.06|7691.79|7691.79|7691.79|7691.79|7689.06|7689.06|0
1634726700000|2021-10-20 10:45:00|7692.23|7692.23|7692.23|7692.23|7692.23|7692.23|7691.95|7691.95|0
1634727000000|2021-10-20 10:50:00|7690.52|7690.52|7691.98|7691.98|7693.94|7693.94|7690.52|7690.52|0
1634727300000|2021-10-20 10:55:00|7695.4|7695.4|7695.4|7695.4|7695.4|7695.4|7695.4|7695.4|0
1634727600000|2021-10-20 11:00:00|7694.89|7694.89|7695.15|7695.15|7695.6|7695.6|7694.59|7694.59|0
1634727900000|2021-10-20 11:05:00|7696.86|7696.86|7696.9|7696.9|7702.34|7702.34|7696.14|7696.14|0
1634728200000|2021-10-20 11:10:00|7696.48|7696.48|7693.48|7693.48|7696.9|7696.9|7691.76|7691.76|0
1634728500000|2021-10-20 11:15:00|7693.56|7693.56|7692.19|7692.19|7694.32|7694.32|7690.47|7690.47|0
1634728800000|2021-10-20 11:20:00|7692.63|7692.63|7690.24|7690.24|7692.63|7692.63|7690.24|7690.24|0
1634729100000|2021-10-20 11:25:00|7691.95|7691.95|7691.71|7691.71|7692|7692|7691.71|7691.71|0
1634729400000|2021-10-20 11:30:00|7691.63|7691.63|7693.71|7693.71|7693.79|7693.79|7691.63|7691.63|0
1634729700000|2021-10-20 11:35:00|7693.2|7693.2|7698.05|7698.05|7698.05|7698.05|7693.2|7693.2|0
1634730000000|2021-10-20 11:40:00|7698.46|7698.46|7695.59|7695.59|7698.46|7698.46|7695.04|7695.04|0
1634730300000|2021-10-20 11:45:00|7695.87|7695.87|7693.07|7693.07|7695.95|7695.95|7691.83|7691.83|0
1634730600000|2021-10-20 11:50:00|7691.35|7691.35|7686.43|7686.43|7691.61|7691.61|7686.43|7686.43|0
1634730900000|2021-10-20 11:55:00|7686.22|7686.22|7688.49|7688.49|7688.49|7688.49|7682.8|7682.8|0
1634731200000|2021-10-20 12:00:00|7685.06|7685.06|7681.8|7681.8|7685.06|7685.06|7681.8|7681.8|0
1634731500000|2021-10-20 12:05:00|7683.51|7683.51|7684.94|7684.94|7684.94|7684.94|7682.88|7682.88|0
1634731800000|2021-10-20 12:10:00|7686.66|7686.66|7691.83|7691.83|7691.83|7691.83|7686.49|7686.49|0
1634732100000|2021-10-20 12:15:00|7692.24|7692.24|7693.88|7693.88|7694.08|7694.08|7690.61|7690.61|0
1634732400000|2021-10-20 12:20:00|7694.08|7694.08|7695.25|7695.25|7695.79|7695.79|7694.08|7694.08|0
1634732700000|2021-10-20 12:25:00|7695.05|7695.05|7695.05|7695.05|7695.49|7695.49|7695.05|7695.05|0
1634733000000|2021-10-20 12:30:00|7694.84|7694.84|7690.12|7690.12|7695.26|7695.26|7686.7|7686.7|0
1634733300000|2021-10-20 12:35:00|7689.91|7689.91|7684.69|7684.69|7690.11|7690.11|7684.69|7684.69|0
1634733600000|2021-10-20 12:40:00|7682.98|7682.98|7682.5|7682.5|7686.62|7686.62|7682.5|7682.5|0
1634733900000|2021-10-20 12:45:00|7682.9|7682.9|7687.74|7687.74|7687.74|7687.74|7682.9|7682.9|0
1634734200000|2021-10-20 12:50:00|7687.54|7687.54|7682.84|7682.84|7687.95|7687.95|7682.84|7682.84|0
1634734500000|2021-10-20 12:55:00|7681.13|7681.13|7682.21|7682.21|7685.63|7685.63|7680.5|7680.5|0
1634734800000|2021-10-20 13:00:00|7681.77|7681.77|7680.05|7680.05|7683.48|7683.48|7680.05|7680.05|0
1634735100000|2021-10-20 13:05:00|7681.77|7681.77|7687.82|7687.82|7687.82|7687.82|7681.63|7681.63|0
1634735400000|2021-10-20 13:10:00|7688.03|7688.03|7691.26|7691.26|7693.89|7693.89|7688.03|7688.03|0
1634735700000|2021-10-20 13:15:00|7689.55|7689.55|7687.56|7687.56|7689.55|7689.55|7687.56|7687.56|0
1634736000000|2021-10-20 13:20:00|7689.27|7689.27|7689.44|7689.44|7691.07|7691.07|7689.27|7689.27|0
1634736300000|2021-10-20 13:25:00|7689.27|7689.27|7689.28|7689.28|7690.54|7690.54|7688.83|7688.83|0
1634736600000|2021-10-20 13:30:00|7687.57|7687.57|7679.61|7679.61|7687.57|7687.57|7676.69|7676.69|0
1634736900000|2021-10-20 13:35:00|7679.4|7679.4|7676.47|7676.47|7681.12|7681.12|7674.27|7674.27|0
1634737200000|2021-10-20 13:40:00|7678.18|7678.18|7675.38|7675.38|7682.16|7682.16|7674.31|7674.31|0
1634737500000|2021-10-20 13:45:00|7675.46|7675.46|7676.56|7676.56|7678.89|7678.89|7671.95|7671.95|0
1634737800000|2021-10-20 13:50:00|7676.78|7676.78|7680.89|7680.89|7682.89|7682.89|7670.84|7670.84|0
1634738100000|2021-10-20 13:55:00|7682.6|7682.6|7682.35|7682.35|7684.32|7684.32|7680.63|7680.63|0
1634738400000|2021-10-20 14:00:00|7684.06|7684.06|7691.35|7691.35|7691.35|7691.35|7684.06|7684.06|0
1634738700000|2021-10-20 14:05:00|7689.63|7689.63|7703.95|7703.95|7703.95|7703.95|7687.92|7687.92|0
1634739000000|2021-10-20 14:10:00|7700.53|7700.53|7718.85|7718.85|7719.13|7719.13|7700.53|7700.53|0
1634739300000|2021-10-20 14:15:00|7719.5|7719.5|7725.42|7725.42|7725.51|7725.51|7719.5|7719.5|0
1634739600000|2021-10-20 14:20:00|7727.14|7727.14|7723.08|7723.08|7730.14|7730.14|7723.08|7723.08|0
1634739900000|2021-10-20 14:25:00|7723.17|7723.17|7728.67|7728.67|7728.67|7728.67|7722.5|7722.5|0
1634740200000|2021-10-20 14:30:00|7729.11|7729.11|7744.02|7744.02|7744.1|7744.1|7729.11|7729.11|0
1634740500000|2021-10-20 14:35:00|7745.73|7745.73|7749.45|7749.45|7752.88|7752.88|7745.73|7745.73|0
1634740800000|2021-10-20 14:40:00|7749.67|7749.67|7742.03|7742.03|7749.67|7749.67|7742.03|7742.03|0
1634741100000|2021-10-20 14:45:00|7743.74|7743.74|7747.28|7747.28|7747.28|7747.28|7739.16|7739.16|0
1634741400000|2021-10-20 14:50:00|7747.07|7747.07|7745.02|7745.02|7750.43|7750.43|7741.87|7741.87|0
1634741700000|2021-10-20 14:55:00|7743.3|7743.3|7741.28|7741.28|7743.64|7743.64|7738.17|7738.17|0
1634742000000|2021-10-20 15:00:00|7740.94|7740.94|7742.17|7742.17|7746.3|7746.3|7740.94|7740.94|0
1634742300000|2021-10-20 15:05:00|7741.95|7741.95|7750.74|7750.74|7752.37|7752.37|7740.77|7740.77|0
1634742600000|2021-10-20 15:10:00|7750.57|7750.57|7748.48|7748.48|7750.66|7750.66|7746.64|7746.64|0
1634742900000|2021-10-20 15:15:00|7749.5|7749.5|7744.64|7744.64|7749.5|7749.5|7744.23|7744.23|0
1634743200000|2021-10-20 15:20:00|7745.15|7745.15|7745.34|7745.34|7745.34|7745.34|7742.32|7742.32|0
1634743500000|2021-10-20 15:25:00|7745.54|7745.54|7744.1|7744.1|7746.19|7746.19|7733.53|7733.53|0
1634800500000|2021-10-21 07:15:00|7665.32|7665.32|7664.13|7664.13|7665.53|7665.53|7640.35|7640.35|0
1634800800000|2021-10-21 07:20:00|7664.46|7664.46|7661.99|7661.99|7671.81|7671.81|7658.57|7658.57|0
1634801100000|2021-10-21 07:25:00|7653.43|7653.43|7653.27|7653.27|7654.27|7654.27|7651.56|7651.56|0
1634801400000|2021-10-21 07:30:00|7653.36|7653.36|7657.88|7657.88|7657.88|7657.88|7646.38|7646.38|0
1634801700000|2021-10-21 07:35:00|7658.05|7658.05|7661.85|7661.85|7663.09|7663.09|7652.91|7652.91|0
1634802000000|2021-10-21 07:40:00|7661.64|7661.64|7662.29|7662.29|7662.29|7662.29|7661.25|7661.25|0
1634802300000|2021-10-21 07:45:00|7662.54|7662.54|7663.17|7663.17|7663.17|7663.17|7662.54|7662.54|0
1634802600000|2021-10-21 07:50:00|7659.74|7659.74|7662.24|7662.24|7663.17|7663.17|7659.74|7659.74|0
1634802900000|2021-10-21 07:55:00|7662.66|7662.66|7662.66|7662.66|7662.66|7662.66|7662.66|7662.66|0
1634803200000|2021-10-21 08:00:00|7662.83|7662.83|7657.42|7657.42|7665.03|7665.03|7657.42|7657.42|0
1634803500000|2021-10-21 08:05:00|7659.13|7659.13|7650.13|7650.13|7659.47|7659.47|7650.13|7650.13|0
1634803800000|2021-10-21 08:10:00|7649.92|7649.92|7654.2|7654.2|7654.2|7654.2|7649.92|7649.92|0
1634804100000|2021-10-21 08:15:00|7654.64|7654.64|7654.64|7654.64|7654.64|7654.64|7654.64|7654.64|0
1634804400000|2021-10-21 08:20:00|7646.08|7646.08|7653.08|7653.08|7653.08|7653.08|7645.57|7645.57|0
1634804700000|2021-10-21 08:25:00|7646.23|7646.23|7651.18|7651.18|7651.18|7651.18|7646.23|7646.23|0
1634805000000|2021-10-21 08:30:00|7647.75|7647.75|7648.36|7648.36|7648.36|7648.36|7647.75|7647.75|0
1634805300000|2021-10-21 08:35:00|7649.89|7649.89|7649.84|7649.84|7650.09|7650.09|7649.84|7649.84|0
1634805900000|2021-10-21 08:45:00|7651.55|7651.55|7635.29|7635.29|7651.55|7651.55|7634.09|7634.09|0
1634806200000|2021-10-21 08:50:00|7635.58|7635.58|7630.24|7630.24|7635.66|7635.66|7628.53|7628.53|0
1634806500000|2021-10-21 08:55:00|7631.95|7631.95|7630.28|7630.28|7635.58|7635.58|7630.28|7630.28|0
1634806800000|2021-10-21 09:00:00|7631.99|7631.99|7632.16|7632.16|7637.29|7637.29|7631.99|7631.99|0
1634807100000|2021-10-21 09:05:00|7630.45|7630.45|7621.15|7621.15|7630.45|7630.45|7620.98|7620.98|0
1634807400000|2021-10-21 09:10:00|7621.36|7621.36|7624.78|7624.78|7624.78|7624.78|7621.36|7621.36|0
1634807700000|2021-10-21 09:15:00|7623.07|7623.07|7617.62|7617.62|7623.41|7623.41|7617.62|7617.62|0
1634808000000|2021-10-21 09:20:00|7619.33|7619.33|7619.33|7619.33|7619.33|7619.33|7619.33|7619.33|0
1634808300000|2021-10-21 09:25:00|7622.76|7622.76|7622.76|7622.76|7622.76|7622.76|7622.76|7622.76|0
1634808600000|2021-10-21 09:30:00|7624.47|7624.47|7625.63|7625.63|7625.63|7625.63|7624.27|7624.27|0
1634808900000|2021-10-21 09:35:00|7625.35|7625.35|7631.91|7631.91|7631.91|7631.91|7625.06|7625.06|0
1634809200000|2021-10-21 09:40:00|7631.63|7631.63|7630.2|7630.2|7631.63|7631.63|7629.92|7629.92|0
1634809500000|2021-10-21 09:45:00|7630.61|7630.61|7640.19|7640.19|7640.19|7640.19|7629.84|7629.84|0
1634809800000|2021-10-21 09:50:00|7635.06|7635.06|7623.83|7623.83|7635.06|7635.06|7623.83|7623.83|0
1634810100000|2021-10-21 09:55:00|7625.54|7625.54|7633.59|7633.59|7633.59|7633.59|7624.77|7624.77|0
1634810400000|2021-10-21 10:00:00|7633.5|7633.5|7632.61|7632.61|7633.5|7633.5|7629.62|7629.62|0
1634810700000|2021-10-21 10:05:00|7632.53|7632.53|7635.95|7635.95|7635.95|7635.95|7632.53|7632.53|0
1634811000000|2021-10-21 10:10:00|7635.52|7635.52|7635.63|7635.63|7636.8|7636.8|7635.09|7635.09|0
1634811300000|2021-10-21 10:15:00|7635.41|7635.41|7635.42|7635.42|7635.42|7635.42|7634.99|7634.99|0
1634811600000|2021-10-21 10:20:00|7635.21|7635.21|7625.74|7625.74|7635.21|7635.21|7625.74|7625.74|0
1634811900000|2021-10-21 10:25:00|7626.08|7626.08|7628.28|7628.28|7628.28|7628.28|7622.21|7622.21|0
1634812200000|2021-10-21 10:30:00|7628.11|7628.11|7624.8|7624.8|7628.39|7628.39|7624.8|7624.8|0
1634812500000|2021-10-21 10:35:00|7624.97|7624.97|7622.93|7622.93|7625.64|7625.64|7622.39|7622.39|0
1634812800000|2021-10-21 10:40:00|7622.85|7622.85|7619.59|7619.59|7622.85|7622.85|7619.25|7619.25|0
1634813100000|2021-10-21 10:45:00|7619.85|7619.85|7621.56|7621.56|7621.56|7621.56|7619.85|7619.85|0
1634813400000|2021-10-21 10:50:00|7621.34|7621.34|7612.98|7612.98|7621.34|7621.34|7612.98|7612.98|0
1634813700000|2021-10-21 10:55:00|7612.89|7612.89|7620.16|7620.16|7620.29|7620.29|7612.42|7612.42|0
1634814000000|2021-10-21 11:00:00|7620.84|7620.84|7617.92|7617.92|7621.6|7621.6|7617.07|7617.07|0
1634814300000|2021-10-21 11:05:00|7617.67|7617.67|7619.48|7619.48|7619.48|7619.48|7617.12|7617.12|0
1634814600000|2021-10-21 11:10:00|7618.97|7618.97|7617.46|7617.46|7618.97|7618.97|7616.65|7616.65|0
1634814900000|2021-10-21 11:15:00|7617.03|7617.03|7617.86|7617.86|7617.86|7617.86|7617.03|7617.03|0
1634815200000|2021-10-21 11:20:00|7617.64|7617.64|7614.66|7614.66|7617.64|7617.64|7612.3|7612.3|0
1634815500000|2021-10-21 11:25:00|7614.23|7614.23|7614.94|7614.94|7614.94|7614.94|7614.23|7614.23|0
1634815800000|2021-10-21 11:30:00|7615.03|7615.03|7616.73|7616.73|7616.73|7616.73|7614.94|7614.94|0
1634816100000|2021-10-21 11:35:00|7620.15|7620.15|7619.94|7619.94|7620.15|7620.15|7619.94|7619.94|0
1634816400000|2021-10-21 11:40:00|7618.75|7618.75|7619.03|7619.03|7620.38|7620.38|7618.67|7618.67|0
1634816700000|2021-10-21 11:45:00|7618.86|7618.86|7611.7|7611.7|7618.86|7618.86|7609.48|7609.48|0
1634817000000|2021-10-21 11:50:00|7611.29|7611.29|7611.16|7611.16|7611.57|7611.57|7611.16|7611.16|0
1634817300000|2021-10-21 11:55:00|7611.37|7611.37|7611.15|7611.15|7611.37|7611.37|7611.15|7611.15|0
1634817600000|2021-10-21 12:00:00|7611.07|7611.07|7611.05|7611.05|7611.13|7611.13|7610.5|7610.5|0
1634817900000|2021-10-21 12:05:00|7611.13|7611.13|7617.54|7617.54|7617.54|7617.54|7611.13|7611.13|0
1634818200000|2021-10-21 12:10:00|7617.33|7617.33|7619.3|7619.3|7619.3|7619.3|7616.97|7616.97|0
1634818500000|2021-10-21 12:15:00|7619.09|7619.09|7624.01|7624.01|7624.65|7624.65|7619.09|7619.09|0
1634818800000|2021-10-21 12:20:00|7623.5|7623.5|7626.36|7626.36|7627.35|7627.35|7623.5|7623.5|0
1634819100000|2021-10-21 12:25:00|7628.08|7628.08|7628.08|7628.08|7628.08|7628.08|7628.08|7628.08|0
1634819400000|2021-10-21 12:30:00|7627.74|7627.74|7635.78|7635.78|7635.78|7635.78|7627.5|7627.5|0
1634819700000|2021-10-21 12:35:00|7636.06|7636.06|7641.97|7641.97|7641.97|7641.97|7636.06|7636.06|0
1634820000000|2021-10-21 12:40:00|7642.06|7642.06|7651.14|7651.14|7651.14|7651.14|7642.06|7642.06|0
1634820300000|2021-10-21 12:45:00|7656.27|7656.27|7657.59|7657.59|7657.59|7657.59|7655.66|7655.66|0
1634820600000|2021-10-21 12:50:00|7657.8|7657.8|7654.32|7654.32|7664.44|7664.44|7654.32|7654.32|0
1634820900000|2021-10-21 12:55:00|7647.48|7647.48|7656.54|7656.54|7656.54|7656.54|7647.48|7647.48|0
1634821200000|2021-10-21 13:00:00|7656.37|7656.37|7653.27|7653.27|7656.49|7656.49|7649.85|7649.85|0
1634821500000|2021-10-21 13:05:00|7654.99|7654.99|7657.37|7657.37|7657.37|7657.37|7651.78|7651.78|0
1634821800000|2021-10-21 13:10:00|7657.45|7657.45|7658.74|7658.74|7662.45|7662.45|7656.82|7656.82|0
1634822100000|2021-10-21 13:15:00|7658.3|7658.3|7660.52|7660.52|7660.52|7660.52|7654.71|7654.71|0
1634822400000|2021-10-21 13:20:00|7659.51|7659.51|7660.27|7660.27|7663.81|7663.81|7657.79|7657.79|0
1634822700000|2021-10-21 13:25:00|7661.99|7661.99|7663.82|7663.82|7663.82|7663.82|7660.27|7660.27|0
1634823000000|2021-10-21 13:30:00|7662.11|7662.11|7657.17|7657.17|7669.04|7669.04|7657.17|7657.17|0
1634823300000|2021-10-21 13:35:00|7657.38|7657.38|7648.97|7648.97|7657.38|7657.38|7647.15|7647.15|0
1634823600000|2021-10-21 13:40:00|7645.55|7645.55|7637.57|7637.57|7645.55|7645.55|7637.36|7637.36|0
1634823900000|2021-10-21 13:45:00|7639.29|7639.29|7642.92|7642.92|7644.42|7644.42|7639.29|7639.29|0
1634824200000|2021-10-21 13:50:00|7643.2|7643.2|7651.53|7651.53|7653.24|7653.24|7643.2|7643.2|0
1634824500000|2021-10-21 13:55:00|7652.41|7652.41|7656.79|7656.79|7656.85|7656.85|7650.7|7650.7|0
1634824800000|2021-10-21 14:00:00|7656.51|7656.51|7652.6|7652.6|7656.51|7656.51|7651.37|7651.37|0
1634825100000|2021-10-21 14:05:00|7649.17|7649.17|7655.01|7655.01|7655.01|7655.01|7649.17|7649.17|0
1634825400000|2021-10-21 14:10:00|7653.29|7653.29|7646.53|7646.53|7653.29|7653.29|7646.17|7646.17|0
1634825700000|2021-10-21 14:15:00|7646.75|7646.75|7639.55|7639.55|7646.95|7646.95|7637.53|7637.53|0
1634826000000|2021-10-21 14:20:00|7639.63|7639.63|7639.33|7639.33|7640.06|7640.06|7636.21|7636.21|0
1634826300000|2021-10-21 14:25:00|7640.85|7640.85|7645.56|7645.56|7645.56|7645.56|7639.19|7639.19|0
1634826600000|2021-10-21 14:30:00|7645.35|7645.35|7646.34|7646.34|7646.34|7646.34|7642.28|7642.28|0
1634826900000|2021-10-21 14:35:00|7646.54|7646.54|7645.44|7645.44|7647.17|7647.17|7645.44|7645.44|0
1634827200000|2021-10-21 14:40:00|7647.15|7647.15|7645.06|7645.06|7648.87|7648.87|7645.06|7645.06|0
1634827500000|2021-10-21 14:45:00|7646.77|7646.77|7650.64|7650.64|7650.64|7650.64|7644.99|7644.99|0
1634827800000|2021-10-21 14:50:00|7648.93|7648.93|7641.91|7641.91|7651.97|7651.97|7641.7|7641.7|0
1634828100000|2021-10-21 14:55:00|7641.48|7641.48|7642.49|7642.49|7646.83|7646.83|7641.48|7641.48|0
1634828400000|2021-10-21 15:00:00|7642.21|7642.21|7637.95|7637.95|7644.71|7644.71|7635.64|7635.64|0
1634828700000|2021-10-21 15:05:00|7636.24|7636.24|7626.61|7626.61|7636.24|7636.24|7626.61|7626.61|0
1634829000000|2021-10-21 15:10:00|7626.78|7626.78|7625.51|7625.51|7629.36|7629.36|7625.43|7625.43|0
1634829300000|2021-10-21 15:15:00|7625.72|7625.72|7627.42|7627.42|7630.14|7630.14|7625.72|7625.72|0
1634829600000|2021-10-21 15:20:00|7627.25|7627.25|7627.59|7627.59|7627.89|7627.89|7624.26|7624.26|0
1634829900000|2021-10-21 15:25:00|7627.8|7627.8|7613.31|7613.31|7628.01|7628.01|7611.59|7611.59|0
1634886900000|2021-10-22 07:15:00|7610.07|7610.07|7629.85|7629.85|7629.85|7629.85|7610.07|7610.07|0
1634887200000|2021-10-22 07:20:00|7630.87|7630.87|7653.32|7653.32|7655.03|7655.03|7622.62|7622.62|0
1634887500000|2021-10-22 07:25:00|7656.75|7656.75|7653.62|7653.62|7656.75|7656.75|7646.51|7646.51|0
1634887800000|2021-10-22 07:30:00|7655.33|7655.33|7657.04|7657.04|7667.46|7667.46|7654.82|7654.82|0
1634888100000|2021-10-22 07:35:00|7657.3|7657.3|7666.72|7666.72|7668.22|7668.22|7653.87|7653.87|0
1634888400000|2021-10-22 07:40:00|7668.43|7668.43|7661.98|7661.98|7672.2|7672.2|7661.98|7661.98|0
1634888700000|2021-10-22 07:45:00|7665.4|7665.4|7659.64|7659.64|7668.91|7668.91|7659.64|7659.64|0
1634889000000|2021-10-22 07:50:00|7654.5|7654.5|7666.86|7666.86|7666.86|7666.86|7654.22|7654.22|0
1634889300000|2021-10-22 07:55:00|7666.69|7666.69|7667.85|7667.85|7667.85|7667.85|7661.55|7661.55|0
1634889600000|2021-10-22 08:00:00|7668.13|7668.13|7663.67|7663.67|7668.47|7668.47|7659.82|7659.82|0
1634889900000|2021-10-22 08:05:00|7663.75|7663.75|7671.17|7671.17|7671.17|7671.17|7663.75|7663.75|0
1634890200000|2021-10-22 08:10:00|7671|7671|7672.45|7672.45|7672.45|7672.45|7671|7671|0
1634890500000|2021-10-22 08:15:00|7674.16|7674.16|7673.98|7673.98|7674.42|7674.42|7669.54|7669.54|0
1634890800000|2021-10-22 08:20:00|7674.59|7674.59|7672.47|7672.47|7674.59|7674.59|7670.76|7670.76|0
1634891100000|2021-10-22 08:25:00|7675.89|7675.89|7668.59|7668.59|7675.89|7675.89|7668.59|7668.59|0
1634891400000|2021-10-22 08:30:00|7666.88|7666.88|7660.25|7660.25|7667.1|7667.1|7660.25|7660.25|0
1634891700000|2021-10-22 08:35:00|7663.67|7663.67|7674.33|7674.33|7674.33|7674.33|7663.67|7663.67|0
1634892000000|2021-10-22 08:40:00|7676.04|7676.04|7677.76|7677.76|7677.76|7677.76|7676.04|7676.04|0
1634892300000|2021-10-22 08:45:00|7676.04|7676.04|7677.05|7677.05|7677.05|7677.05|7676.04|7676.04|0
1634892600000|2021-10-22 08:50:00|7676.83|7676.83|7675.4|7675.4|7676.83|7676.83|7674.91|7674.91|0
1634892900000|2021-10-22 08:55:00|7678.83|7678.83|7679.04|7679.04|7680.75|7680.75|7678.83|7678.83|0
1634893200000|2021-10-22 09:00:00|7678.96|7678.96|7672.72|7672.72|7678.96|7678.96|7668.89|7668.89|0
1634893500000|2021-10-22 09:05:00|7672.64|7672.64|7675.37|7675.37|7677.08|7677.08|7672.64|7672.64|0
1634893800000|2021-10-22 09:10:00|7674.93|7674.93|7673.22|7673.22|7674.93|7674.93|7673.22|7673.22|0
1634894100000|2021-10-22 09:15:00|7673.13|7673.13|7665.72|7665.72|7673.13|7673.13|7665.72|7665.72|0
1634894400000|2021-10-22 09:20:00|7664.01|7664.01|7658.36|7658.36|7664.01|7664.01|7658.36|7658.36|0
1634894700000|2021-10-22 09:25:00|7656.65|7656.65|7660.96|7660.96|7660.96|7660.96|7656.45|7656.45|0
1634895000000|2021-10-22 09:30:00|7659.25|7659.25|7667.8|7667.8|7667.8|7667.8|7659.25|7659.25|0
1634895300000|2021-10-22 09:35:00|7666.09|7666.09|7664.38|7664.38|7666.09|7666.09|7664.38|7664.38|0
1634895600000|2021-10-22 09:40:00|7664.81|7664.81|7665.02|7665.02|7665.02|7665.02|7664.81|7664.81|0
1634895900000|2021-10-22 09:45:00|7666.74|7666.74|7668.69|7668.69|7669.13|7669.13|7666.74|7666.74|0
1634896200000|2021-10-22 09:50:00|7673.83|7673.83|7679.41|7679.41|7679.41|7679.41|7673.83|7673.83|0
1634896500000|2021-10-22 09:55:00|7675.99|7675.99|7676.65|7676.65|7676.65|7676.65|7674.94|7674.94|0
1634896800000|2021-10-22 10:00:00|7677.73|7677.73|7675.24|7675.24|7677.73|7677.73|7674.05|7674.05|0
1634897100000|2021-10-22 10:05:00|7676.95|7676.95|7682.09|7682.09|7682.09|7682.09|7676.95|7676.95|0
1634897400000|2021-10-22 10:10:00|7681.66|7681.66|7685.73|7685.73|7685.73|7685.73|7681.23|7681.23|0
1634897700000|2021-10-22 10:15:00|7685.51|7685.51|7692.95|7692.95|7692.95|7692.95|7685.51|7685.51|0
1634898000000|2021-10-22 10:20:00|7693.17|7693.17|7692.82|7692.82|7694.53|7694.53|7691.11|7691.11|0
1634898300000|2021-10-22 10:25:00|7697.96|7697.96|7684.75|7684.75|7697.96|7697.96|7684.75|7684.75|0
1634898600000|2021-10-22 10:30:00|7685.01|7685.01|7685.01|7685.01|7688.43|7688.43|7685.01|7685.01|0
1634898900000|2021-10-22 10:35:00|7684.5|7684.5|7685.05|7685.05|7685.26|7685.26|7682.28|7682.28|0
1634899200000|2021-10-22 10:40:00|7685.14|7685.14|7683.18|7683.18|7686.17|7686.17|7682.74|7682.74|0
1634899500000|2021-10-22 10:45:00|7679.75|7679.75|7677.96|7677.96|7679.75|7679.75|7677.96|7677.96|0
1634899800000|2021-10-22 10:50:00|7678.04|7678.04|7673.34|7673.34|7678.04|7678.04|7673.34|7673.34|0
1634900100000|2021-10-22 10:55:00|7672.83|7672.83|7674.71|7674.71|7677.93|7677.93|7672.83|7672.83|0
1634900400000|2021-10-22 11:00:00|7675.27|7675.27|7678.7|7678.7|7678.7|7678.7|7675.27|7675.27|0
1634900700000|2021-10-22 11:05:00|7678.98|7678.98|7675.64|7675.64|7679.07|7679.07|7675.64|7675.64|0
1634901000000|2021-10-22 11:10:00|7675.89|7675.89|7675.7|7675.7|7676.4|7676.4|7670.76|7670.76|0
1634901300000|2021-10-22 11:15:00|7675.87|7675.87|7669.73|7669.73|7676.55|7676.55|7669.73|7669.73|0
1634901600000|2021-10-22 11:20:00|7669.52|7669.52|7666.92|7666.92|7669.52|7669.52|7663.49|7663.49|0
1634901900000|2021-10-22 11:25:00|7667.33|7667.33|7663.18|7663.18|7667.33|7667.33|7663.18|7663.18|0
1634902200000|2021-10-22 11:30:00|7663.74|7663.74|7666.32|7666.32|7672.27|7672.27|7663.74|7663.74|0
1634902500000|2021-10-22 11:35:00|7666.83|7666.83|7669.79|7669.79|7669.79|7669.79|7665.81|7665.81|0
1634902800000|2021-10-22 11:40:00|7673.22|7673.22|7673.22|7673.22|7673.22|7673.22|7673.22|7673.22|0
1634903100000|2021-10-22 11:45:00|7671.51|7671.51|7675.94|7675.94|7676.37|7676.37|7671.51|7671.51|0
1634903400000|2021-10-22 11:50:00|7675.5|7675.5|7673.69|7673.69|7675.5|7675.5|7673.69|7673.69|0
1634903700000|2021-10-22 11:55:00|7673.48|7673.48|7678.64|7678.64|7678.64|7678.64|7673.48|7673.48|0
1634904000000|2021-10-22 12:00:00|7679.05|7679.05|7674.35|7674.35|7679.05|7679.05|7674.35|7674.35|0
1634904300000|2021-10-22 12:05:00|7674.63|7674.63|7672.91|7672.91|7674.63|7674.63|7672.71|7672.71|0
1634904600000|2021-10-22 12:10:00|7672.47|7672.47|7672.47|7672.47|7672.47|7672.47|7672.47|7672.47|0
1634904900000|2021-10-22 12:15:00|7672.26|7672.26|7669.94|7669.94|7673.97|7673.97|7669.73|7669.73|0
1634905200000|2021-10-22 12:20:00|7666.51|7666.51|7664.83|7664.83|7666.51|7666.51|7664.83|7664.83|0
1634905500000|2021-10-22 12:25:00|7664.32|7664.32|7664.99|7664.99|7664.99|7664.99|7661.09|7661.09|0
1634905800000|2021-10-22 12:30:00|7664.55|7664.55|7668.48|7668.48|7668.48|7668.48|7664.55|7664.55|0
1634906100000|2021-10-22 12:35:00|7668.92|7668.92|7665.86|7665.86|7668.92|7668.92|7665.86|7665.86|0
1634906400000|2021-10-22 12:40:00|7664.14|7664.14|7656.02|7656.02|7664.14|7664.14|7654.31|7654.31|0
1634906700000|2021-10-22 12:45:00|7654.31|7654.31|7657.12|7657.12|7657.4|7657.4|7651.99|7651.99|0
1634907000000|2021-10-22 12:50:00|7656.61|7656.61|7659.12|7659.12|7659.12|7659.12|7655.85|7655.85|0
1634907300000|2021-10-22 12:55:00|7658.83|7658.83|7652.72|7652.72|7658.83|7658.83|7652.68|7652.68|0
1634907600000|2021-10-22 13:00:00|7653|7653|7651.71|7651.71|7653.24|7653.24|7651.53|7651.53|0
1634907900000|2021-10-22 13:05:00|7651.92|7651.92|7651.64|7651.64|7653.84|7653.84|7651.64|7651.64|0
1634908200000|2021-10-22 13:10:00|7653.35|7653.35|7650.47|7650.47|7653.35|7653.35|7650.3|7650.3|0
1634908500000|2021-10-22 13:15:00|7650.03|7650.03|7648.73|7648.73|7650.03|7650.03|7648.44|7648.44|0
1634908800000|2021-10-22 13:20:00|7653.87|7653.87|7654.47|7654.47|7654.56|7654.56|7653.32|7653.32|0
1634909100000|2021-10-22 13:25:00|7654.56|7654.56|7651.1|7651.1|7655|7655|7651.1|7651.1|0
1634909400000|2021-10-22 13:30:00|7650.69|7650.69|7659.47|7659.47|7659.47|7659.47|7650.69|7650.69|0
1634909700000|2021-10-22 13:35:00|7659.38|7659.38|7669.94|7669.94|7670.23|7670.23|7659.38|7659.38|0
1634910000000|2021-10-22 13:40:00|7670.15|7670.15|7673.25|7673.25|7673.42|7673.42|7669.55|7669.55|0
1634910300000|2021-10-22 13:45:00|7674.96|7674.96|7665.33|7665.33|7675.2|7675.2|7663.62|7663.62|0
1634910600000|2021-10-22 13:50:00|7665.61|7665.61|7673.59|7673.59|7673.59|7673.59|7664.82|7664.82|0
1634910900000|2021-10-22 13:55:00|7673.87|7673.87|7677|7677|7677|7677|7673.87|7673.87|0
1634911200000|2021-10-22 14:00:00|7675.29|7675.29|7672.38|7672.38|7675.78|7675.78|7670.66|7670.66|0
1634911500000|2021-10-22 14:05:00|7671.49|7671.49|7678.63|7678.63|7678.63|7678.63|7669.78|7669.78|0
1634911800000|2021-10-22 14:10:00|7678.92|7678.92|7684.2|7684.2|7686.23|7686.23|7678.92|7678.92|0
1634912100000|2021-10-22 14:15:00|7683.79|7683.79|7682.17|7682.17|7687.75|7687.75|7682.17|7682.17|0
1634912400000|2021-10-22 14:20:00|7681.74|7681.74|7683.79|7683.79|7690.13|7690.13|7681.74|7681.74|0
1634912700000|2021-10-22 14:25:00|7684|7684|7675.3|7675.3|7684|7684|7674.58|7674.58|0
1634913000000|2021-10-22 14:30:00|7675.91|7675.91|7671.78|7671.78|7675.91|7675.91|7670.27|7670.27|0
1634913300000|2021-10-22 14:35:00|7671.57|7671.57|7670.46|7670.46|7674.83|7674.83|7670.38|7670.38|0
1634913600000|2021-10-22 14:40:00|7670.25|7670.25|7669.13|7669.13|7670.25|7670.25|7665.92|7665.92|0
1634913900000|2021-10-22 14:45:00|7669.57|7669.57|7674.22|7674.22|7674.22|7674.22|7669.13|7669.13|0
1634914200000|2021-10-22 14:50:00|7675.93|7675.93|7668.24|7668.24|7676.13|7676.13|7668.24|7668.24|0
1634914500000|2021-10-22 14:55:00|7668.41|7668.41|7663|7663|7668.62|7668.62|7661.29|7661.29|0
1634914800000|2021-10-22 15:00:00|7664.72|7664.72|7669.25|7669.25|7669.25|7669.25|7664.72|7664.72|0
1634915100000|2021-10-22 15:05:00|7668.74|7668.74|7667.29|7667.29|7668.75|7668.75|7666.78|7666.78|0
1634915400000|2021-10-22 15:10:00|7667.46|7667.46|7670.45|7670.45|7670.45|7670.45|7666.41|7666.41|0
1634915700000|2021-10-22 15:15:00|7668.73|7668.73|7661.33|7661.33|7669.09|7669.09|7659.51|7659.51|0
1634916000000|2021-10-22 15:20:00|7659.61|7659.61|7652.97|7652.97|7659.61|7659.61|7652.97|7652.97|0
1634916300000|2021-10-22 15:25:00|7652.56|7652.56|7655.1|7655.1|7658.59|7658.59|7650.57|7650.57|0
1635146100000|2021-10-25 07:15:00|7671.31|7671.31|7676.8|7676.8|7678.11|7678.11|7671.31|7671.31|0
1635146400000|2021-10-25 07:20:00|7673.37|7673.37|7680.1|7680.1|7680.1|7680.1|7673.09|7673.09|0
1635146700000|2021-10-25 07:25:00|7692.08|7692.08|7683.9|7683.9|7692.08|7692.08|7679.04|7679.04|0
1635147000000|2021-10-25 07:30:00|7684.18|7684.18|7678.45|7678.45|7684.18|7684.18|7669.39|7669.39|0
1635147300000|2021-10-25 07:35:00|7676.74|7676.74|7703.55|7703.55|7703.55|7703.55|7676.74|7676.74|0
1635147600000|2021-10-25 07:40:00|7701.84|7701.84|7692.51|7692.51|7701.84|7701.84|7692.51|7692.51|0
1635147900000|2021-10-25 07:45:00|7692.73|7692.73|7695.94|7695.94|7695.94|7695.94|7690.24|7690.24|0
1635148200000|2021-10-25 07:50:00|7696.11|7696.11|7693.09|7693.09|7696.72|7696.72|7693.09|7693.09|0
1635148500000|2021-10-25 07:55:00|7692.65|7692.65|7699.38|7699.38|7699.38|7699.38|7689.23|7689.23|0
1635148800000|2021-10-25 08:00:00|7697.67|7697.67|7701.25|7701.25|7701.25|7701.25|7697.67|7697.67|0
1635149100000|2021-10-25 08:05:00|7696.11|7696.11|7700.48|7700.48|7702.62|7702.62|7695.32|7695.32|0
1635149400000|2021-10-25 08:10:00|7700.26|7700.26|7702.07|7702.07|7705.49|7705.49|7700.07|7700.07|0
1635149700000|2021-10-25 08:15:00|7700.36|7700.36|7704.13|7704.13|7704.13|7704.13|7700.36|7700.36|0
1635150000000|2021-10-25 08:20:00|7703.92|7703.92|7699.46|7699.46|7705.43|7705.43|7699.46|7699.46|0
1635150300000|2021-10-25 08:25:00|7697.74|7697.74|7701.17|7701.17|7701.17|7701.17|7697.74|7697.74|0
1635150600000|2021-10-25 08:30:00|7700.66|7700.66|7703.58|7703.58|7703.58|7703.58|7696.73|7696.73|0
1635150900000|2021-10-25 08:35:00|7704.09|7704.09|7698.84|7698.84|7704.52|7704.52|7698.84|7698.84|0
1635151200000|2021-10-25 08:40:00|7699.05|7699.05|7697.72|7697.72|7701.2|7701.2|7697.49|7697.49|0
1635151500000|2021-10-25 08:45:00|7696|7696|7695.93|7695.93|7696|7696|7694.01|7694.01|0
1635151800000|2021-10-25 08:50:00|7696.13|7696.13|7698.08|7698.08|7699.35|7699.35|7694.21|7694.21|0
1635152100000|2021-10-25 08:55:00|7697.86|7697.86|7701.57|7701.57|7701.57|7701.57|7696.15|7696.15|0
1635152400000|2021-10-25 09:00:00|7701.06|7701.06|7701.28|7701.28|7704.7|7704.7|7701.06|7701.06|0
1635152700000|2021-10-25 09:05:00|7702.99|7702.99|7703.51|7703.51|7708.64|7708.64|7701.28|7701.28|0
1635153000000|2021-10-25 09:10:00|7705.22|7705.22|7699.87|7699.87|7705.22|7705.22|7698.16|7698.16|0
1635153300000|2021-10-25 09:15:00|7700.08|7700.08|7696.86|7696.86|7700.08|7700.08|7696.86|7696.86|0
1635153600000|2021-10-25 09:20:00|7696.66|7696.66|7692.69|7692.69|7696.66|7696.66|7690.98|7690.98|0
1635153900000|2021-10-25 09:25:00|7694.4|7694.4|7697.46|7697.46|7697.46|7697.46|7693.61|7693.61|0
1635154200000|2021-10-25 09:30:00|7695.75|7695.75|7695.75|7695.75|7695.75|7695.75|7694.03|7694.03|0
1635154500000|2021-10-25 09:35:00|7697.46|7697.46|7697.25|7697.25|7698.97|7698.97|7695.34|7695.34|0
1635154800000|2021-10-25 09:40:00|7698.97|7698.97|7697.82|7697.82|7699.53|7699.53|7696.11|7696.11|0
1635155100000|2021-10-25 09:45:00|7699.53|7699.53|7701.39|7701.39|7701.67|7701.67|7699.53|7699.53|0
1635155400000|2021-10-25 09:50:00|7701.19|7701.19|7699.47|7699.47|7701.19|7701.19|7697.76|7697.76|0
1635155700000|2021-10-25 09:55:00|7701.19|7701.19|7705.26|7705.26|7706.97|7706.97|7701.19|7701.19|0
1635156000000|2021-10-25 10:00:00|7703.55|7703.55|7705.26|7705.26|7705.26|7705.26|7701.84|7701.84|0
1635156300000|2021-10-25 10:05:00|7706.97|7706.97|7703.01|7703.01|7706.97|7706.97|7703.01|7703.01|0
1635156600000|2021-10-25 10:10:00|7701.3|7701.3|7703.79|7703.79|7703.79|7703.79|7699.08|7699.08|0
1635156900000|2021-10-25 10:15:00|7704.01|7704.01|7709.14|7709.14|7710.85|7710.85|7704.01|7704.01|0
1635157200000|2021-10-25 10:20:00|7707.43|7707.43|7707.3|7707.3|7707.43|7707.43|7703.27|7703.27|0
1635157500000|2021-10-25 10:25:00|7707.52|7707.52|7701.45|7701.45|7709.23|7709.23|7701.45|7701.45|0
1635157800000|2021-10-25 10:30:00|7701.24|7701.24|7696.08|7696.08|7701.74|7701.74|7696.08|7696.08|0
1635158100000|2021-10-25 10:35:00|7695.8|7695.8|7694.17|7694.17|7695.88|7695.88|7694.08|7694.08|0
1635158400000|2021-10-25 10:40:00|7693.96|7693.96|7690.46|7690.46|7693.96|7693.96|7690.46|7690.46|0
1635158700000|2021-10-25 10:45:00|7688.74|7688.74|7688.95|7688.95|7688.95|7688.95|7688.54|7688.54|0
1635159000000|2021-10-25 10:50:00|7690.66|7690.66|7687.02|7687.02|7690.66|7690.66|7687.02|7687.02|0
1635159300000|2021-10-25 10:55:00|7688.73|7688.73|7689.24|7689.24|7689.46|7689.46|7688.73|7688.73|0
1635159600000|2021-10-25 11:00:00|7687.53|7687.53|7685.27|7685.27|7690.74|7690.74|7685.27|7685.27|0
1635159900000|2021-10-25 11:05:00|7685.06|7685.06|7688.49|7688.49|7688.49|7688.49|7683.35|7683.35|0
1635160200000|2021-10-25 11:10:00|7688.57|7688.57|7688.57|7688.57|7688.57|7688.57|7688.57|7688.57|0
1635160500000|2021-10-25 11:15:00|7688.79|7688.79|7692.21|7692.21|7692.21|7692.21|7688.79|7688.79|0
1635160800000|2021-10-25 11:20:00|7693.92|7693.92|7694.43|7694.43|7695.63|7695.63|7693.92|7693.92|0
1635161100000|2021-10-25 11:25:00|7687.58|7687.58|7691.34|7691.34|7691.34|7691.34|7687.58|7687.58|0
1635161400000|2021-10-25 11:30:00|7694.77|7694.77|7695.18|7695.18|7695.18|7695.18|7693.06|7693.06|0
1635161700000|2021-10-25 11:35:00|7694.97|7694.97|7691.83|7691.83|7695.25|7695.25|7691.83|7691.83|0
1635162000000|2021-10-25 11:40:00|7693.54|7693.54|7695.61|7695.61|7695.61|7695.61|7692.19|7692.19|0
1635162300000|2021-10-25 11:45:00|7697.33|7697.33|7699.04|7699.04|7699.04|7699.04|7697.33|7697.33|0
1635162600000|2021-10-25 11:50:00|7699.38|7699.38|7697.83|7697.83|7699.71|7699.71|7697.83|7697.83|0
1635162900000|2021-10-25 11:55:00|7696.12|7696.12|7697.83|7697.83|7697.83|7697.83|7694.24|7694.24|0
1635163200000|2021-10-25 12:00:00|7699.55|7699.55|7702.57|7702.57|7704.29|7704.29|7697.44|7697.44|0
1635163500000|2021-10-25 12:05:00|7702.78|7702.78|7707.2|7707.2|7709.42|7709.42|7702.78|7702.78|0
1635163800000|2021-10-25 12:10:00|7706.98|7706.98|7708.47|7708.47|7708.47|7708.47|7706.76|7706.76|0
1635164100000|2021-10-25 12:15:00|7708.26|7708.26|7712.7|7712.7|7716.12|7716.12|7708.26|7708.26|0
1635164400000|2021-10-25 12:20:00|7712.98|7712.98|7708.4|7708.4|7712.98|7712.98|7708.18|7708.18|0
1635164700000|2021-10-25 12:25:00|7708.18|7708.18|7708.47|7708.47|7708.47|7708.47|7708.18|7708.18|0
1635165000000|2021-10-25 12:30:00|7710.18|7710.18|7709.12|7709.12|7710.84|7710.84|7709.12|7709.12|0
1635165300000|2021-10-25 12:35:00|7710.84|7710.84|7708.51|7708.51|7712.55|7712.55|7707.85|7707.85|0
1635165600000|2021-10-25 12:40:00|7706.8|7706.8|7702.1|7702.1|7708.95|7708.95|7702.1|7702.1|0
1635165900000|2021-10-25 12:45:00|7701.76|7701.76|7700.6|7700.6|7701.76|7701.76|7698.34|7698.34|0
1635166200000|2021-10-25 12:50:00|7701.01|7701.01|7698.21|7698.21|7701.42|7701.42|7696.5|7696.5|0
1635166500000|2021-10-25 12:55:00|7696.5|7696.5|7696.6|7696.6|7696.6|7696.6|7694.35|7694.35|0
1635166800000|2021-10-25 13:00:00|7694.88|7694.88|7703.82|7703.82|7703.82|7703.82|7694.88|7694.88|0
1635167100000|2021-10-25 13:05:00|7704.33|7704.33|7699.14|7699.14|7704.84|7704.84|7699.14|7699.14|0
1635167400000|2021-10-25 13:10:00|7699.42|7699.42|7693.59|7693.59|7699.98|7699.98|7693.13|7693.13|0
1635167700000|2021-10-25 13:15:00|7694.03|7694.03|7691.18|7691.18|7694.03|7694.03|7688.89|7688.89|0
1635168000000|2021-10-25 13:20:00|7691.46|7691.46|7696.68|7696.68|7697.78|7697.78|7691.46|7691.46|0
1635168300000|2021-10-25 13:25:00|7696.48|7696.48|7703.19|7703.19|7704.34|7704.34|7696.48|7696.48|0
1635168600000|2021-10-25 13:30:00|7703.69|7703.69|7693.8|7693.8|7704.1|7704.1|7690.38|7690.38|0
1635168900000|2021-10-25 13:35:00|7695.52|7695.52|7695.14|7695.14|7700.29|7700.29|7695.14|7695.14|0
1635169200000|2021-10-25 13:40:00|7694.73|7694.73|7693.75|7693.75|7694.73|7694.73|7686.95|7686.95|0
1635169500000|2021-10-25 13:45:00|7693.58|7693.58|7695.48|7695.48|7697.22|7697.22|7691.53|7691.53|0
1635169800000|2021-10-25 13:50:00|7693.76|7693.76|7699.84|7699.84|7699.84|7699.84|7691.48|7691.48|0
1635170100000|2021-10-25 13:55:00|7699.33|7699.33|7704.4|7704.4|7706.79|7706.79|7699.33|7699.33|0
1635170400000|2021-10-25 14:00:00|7704.12|7704.12|7702.51|7702.51|7707.54|7707.54|7700.8|7700.8|0
1635170700000|2021-10-25 14:05:00|7702.29|7702.29|7700.91|7700.91|7702.29|7702.29|7694.87|7694.87|0
1635171000000|2021-10-25 14:10:00|7699.2|7699.2|7701.39|7701.39|7702.27|7702.27|7699.2|7699.2|0
1635171300000|2021-10-25 14:15:00|7703.1|7703.1|7703.95|7703.95|7709.57|7709.57|7702.29|7702.29|0
1635171600000|2021-10-25 14:20:00|7704.37|7704.37|7713.04|7713.04|7715.14|7715.14|7704.37|7704.37|0
1635171900000|2021-10-25 14:25:00|7709.62|7709.62|7713.06|7713.06|7713.06|7713.06|7705.91|7705.91|0
1635172200000|2021-10-25 14:30:00|7714.77|7714.77|7716.69|7716.69|7716.69|7716.69|7711.35|7711.35|0
1635172500000|2021-10-25 14:35:00|7714.98|7714.98|7728.41|7728.41|7732.04|7732.04|7714.98|7714.98|0
1635172800000|2021-10-25 14:40:00|7728.69|7728.69|7734.89|7734.89|7736.6|7736.6|7727.6|7727.6|0
1635173100000|2021-10-25 14:45:00|7735.32|7735.32|7735.13|7735.13|7735.75|7735.75|7730.11|7730.11|0
1635173400000|2021-10-25 14:50:00|7736.85|7736.85|7734.22|7734.22|7742.43|7742.43|7734.22|7734.22|0
1635173700000|2021-10-25 14:55:00|7732.51|7732.51|7723.71|7723.71|7733.83|7733.83|7723.27|7723.27|0
1635174000000|2021-10-25 15:00:00|7722|7722|7726.3|7726.3|7726.3|7726.3|7720.98|7720.98|0
1635174300000|2021-10-25 15:05:00|7724.59|7724.59|7727.21|7727.21|7729.14|7729.14|7724.42|7724.42|0
1635174600000|2021-10-25 15:10:00|7727|7727|7733.44|7733.44|7735.15|7735.15|7727|7727|0
1635174900000|2021-10-25 15:15:00|7733.65|7733.65|7730.82|7730.82|7734.26|7734.26|7730.82|7730.82|0
1635175200000|2021-10-25 15:20:00|7729.11|7729.11|7724.88|7724.88|7729.11|7729.11|7721.24|7721.24|0
1635175500000|2021-10-25 15:25:00|7724.66|7724.66|7731.9|7731.9|7732.61|7732.61|7719.36|7719.36|0
1635232500000|2021-10-26 07:15:00|7729.57|7729.57|7756.08|7756.08|7756.08|7756.08|7729.57|7729.57|0
1635232800000|2021-10-26 07:20:00|7759.5|7759.5|7764.54|7764.54|7768.49|7768.49|7759.5|7759.5|0
1635233100000|2021-10-26 07:25:00|7764.26|7764.26|7786.92|7786.92|7787.26|7787.26|7763.7|7763.7|0
1635233400000|2021-10-26 07:30:00|7786.71|7786.71|7792.24|7792.24|7792.24|7792.24|7786.5|7786.5|0
1635233700000|2021-10-26 07:35:00|7790.53|7790.53|7803.71|7803.71|7803.71|7803.71|7787.1|7787.1|0
1635234000000|2021-10-26 07:40:00|7801.99|7801.99|7808.34|7808.34|7812.92|7812.92|7796.36|7796.36|0
1635234300000|2021-10-26 07:45:00|7808.55|7808.55|7815.64|7815.64|7822.77|7822.77|7808.55|7808.55|0
1635234600000|2021-10-26 07:50:00|7808.79|7808.79|7810.93|7810.93|7817.78|7817.78|7807.08|7807.08|0
1635234900000|2021-10-26 07:55:00|7809.22|7809.22|7803.08|7803.08|7810.93|7810.93|7802.64|7802.64|0
1635235200000|2021-10-26 08:00:00|7802.8|7802.8|7809.93|7809.93|7809.93|7809.93|7802.37|7802.37|0
1635235500000|2021-10-26 08:05:00|7815.06|7815.06|7824.08|7824.08|7825.79|7825.79|7815.06|7815.06|0
1635235800000|2021-10-26 08:10:00|7827.5|7827.5|7822.55|7822.55|7827.5|7827.5|7822.55|7822.55|0
1635236100000|2021-10-26 08:15:00|7823.06|7823.06|7826.56|7826.56|7826.56|7826.56|7822.78|7822.78|0
1635236400000|2021-10-26 08:20:00|7825.91|7825.91|7827.93|7827.93|7837.34|7837.34|7825.7|7825.7|0
1635236700000|2021-10-26 08:25:00|7826.21|7826.21|7821.29|7821.29|7826.21|7826.21|7821.08|7821.08|0
1635237000000|2021-10-26 08:30:00|7819.58|7819.58|7817.87|7817.87|7823|7823|7814.44|7814.44|0
1635237300000|2021-10-26 08:35:00|7814.44|7814.44|7815.15|7815.15|7815.15|7815.15|7814.44|7814.44|0
1635237600000|2021-10-26 08:40:00|7815.36|7815.36|7807.78|7807.78|7815.78|7815.78|7800.37|7800.37|0
1635237900000|2021-10-26 08:45:00|7811.21|7811.21|7817.21|7817.21|7817.21|7817.21|7809.49|7809.49|0
1635238200000|2021-10-26 08:50:00|7817.38|7817.38|7816.55|7816.55|7824.19|7824.19|7816.55|7816.55|0
1635238500000|2021-10-26 08:55:00|7818.27|7818.27|7816.26|7816.26|7819.98|7819.98|7816.05|7816.05|0
1635238800000|2021-10-26 09:00:00|7815.92|7815.92|7813.6|7813.6|7815.92|7815.92|7813.6|7813.6|0
1635239100000|2021-10-26 09:05:00|7813.39|7813.39|7808.03|7808.03|7813.39|7813.39|7808.03|7808.03|0
1635239400000|2021-10-26 09:10:00|7806.32|7806.32|7812.74|7812.74|7812.74|7812.74|7806.32|7806.32|0
1635239700000|2021-10-26 09:15:00|7811.03|7811.03|7812.57|7812.57|7812.74|7812.74|7811.03|7811.03|0
1635240000000|2021-10-26 09:20:00|7812.36|7812.36|7804.87|7804.87|7812.57|7812.57|7804.87|7804.87|0
1635240300000|2021-10-26 09:25:00|7805.43|7805.43|7808.14|7808.14|7809.14|7809.14|7805.43|7805.43|0
1635240600000|2021-10-26 09:30:00|7804.72|7804.72|7804.07|7804.07|7804.72|7804.72|7801.08|7801.08|0
1635240900000|2021-10-26 09:35:00|7802.36|7802.36|7802.64|7802.64|7802.64|7802.64|7802.36|7802.36|0
1635241200000|2021-10-26 09:40:00|7804.35|7804.35|7802.64|7802.64|7804.35|7804.35|7799.21|7799.21|0
1635241500000|2021-10-26 09:45:00|7802.84|7802.84|7806.55|7806.55|7806.55|7806.55|7802.84|7802.84|0
1635241800000|2021-10-26 09:50:00|7806.83|7806.83|7811.97|7811.97|7811.97|7811.97|7805.12|7805.12|0
1635242100000|2021-10-26 09:55:00|7812.31|7812.31|7811.01|7811.01|7812.72|7812.72|7811.01|7811.01|0
1635242400000|2021-10-26 10:00:00|7810.6|7810.6|7813.08|7813.08|7813.08|7813.08|7810.6|7810.6|0
1635242700000|2021-10-26 10:05:00|7813.37|7813.37|7811.65|7811.65|7813.37|7813.37|7809.94|7809.94|0
1635243000000|2021-10-26 10:10:00|7811.15|7811.15|7810.56|7810.56|7812.72|7812.72|7810.56|7810.56|0
1635243300000|2021-10-26 10:15:00|7813.99|7813.99|7811.36|7811.36|7813.99|7813.99|7811.36|7811.36|0
1635243600000|2021-10-26 10:20:00|7807.93|7807.93|7807.88|7807.88|7808.21|7808.21|7807.88|7807.88|0
1635243900000|2021-10-26 10:25:00|7806.16|7806.16|7800.81|7800.81|7806.16|7806.16|7799.1|7799.1|0
1635244200000|2021-10-26 10:30:00|7800.53|7800.53|7798.82|7798.82|7800.53|7800.53|7798.54|7798.54|0
1635244500000|2021-10-26 10:35:00|7797.8|7797.8|7801.94|7801.94|7802.35|7802.35|7796.6|7796.6|0
1635244800000|2021-10-26 10:40:00|7802.38|7802.38|7800.67|7800.67|7802.38|7802.38|7800.67|7800.67|0
1635245100000|2021-10-26 10:45:00|7802.38|7802.38|7799.93|7799.93|7803.25|7803.25|7799.48|7799.48|0
1635245400000|2021-10-26 10:50:00|7800.43|7800.43|7798.72|7798.72|7800.43|7800.43|7798.72|7798.72|0
1635245700000|2021-10-26 10:55:00|7802.15|7802.15|7803.35|7803.35|7805.57|7805.57|7802.15|7802.15|0
1635246000000|2021-10-26 11:00:00|7801.64|7801.64|7793.04|7793.04|7801.64|7801.64|7793.04|7793.04|0
1635246300000|2021-10-26 11:05:00|7793.38|7793.38|7792.39|7792.39|7793.38|7793.38|7792.39|7792.39|0
1635246600000|2021-10-26 11:10:00|7790.68|7790.68|7787.46|7787.46|7790.68|7790.68|7787.26|7787.26|0
1635246900000|2021-10-26 11:15:00|7790.89|7790.89|7786.84|7786.84|7790.89|7790.89|7783.42|7783.42|0
1635247200000|2021-10-26 11:20:00|7788.55|7788.55|7788.22|7788.22|7788.72|7788.72|7788.22|7788.22|0
1635247500000|2021-10-26 11:25:00|7788.65|7788.65|7786.36|7786.36|7788.65|7788.65|7783.51|7783.51|0
1635247800000|2021-10-26 11:30:00|7781.22|7781.22|7781.43|7781.43|7781.43|7781.43|7777.08|7777.08|0
1635248100000|2021-10-26 11:35:00|7781.77|7781.77|7790.3|7790.3|7791.38|7791.38|7781.77|7781.77|0
1635248400000|2021-10-26 11:40:00|7790.09|7790.09|7787.67|7787.67|7790.09|7790.09|7787.67|7787.67|0
1635248700000|2021-10-26 11:45:00|7787.33|7787.33|7790.33|7790.33|7792.33|7792.33|7786.91|7786.91|0
1635249000000|2021-10-26 11:50:00|7792.05|7792.05|7788.09|7788.09|7793.76|7793.76|7787.58|7787.58|0
1635249300000|2021-10-26 11:55:00|7788.5|7788.5|7786|7786|7788.5|7788.5|7785.07|7785.07|0
1635249600000|2021-10-26 12:00:00|7789.42|7789.42|7788.37|7788.37|7789.42|7789.42|7787.51|7787.51|0
1635249900000|2021-10-26 12:05:00|7790.09|7790.09|7792.86|7792.86|7792.86|7792.86|7789.3|7789.3|0
1635250200000|2021-10-26 12:10:00|7791.14|7791.14|7791.71|7791.71|7793.14|7793.14|7791.14|7791.14|0
1635250500000|2021-10-26 12:15:00|7791.91|7791.91|7788.21|7788.21|7791.91|7791.91|7786.49|7786.49|0
1635250800000|2021-10-26 12:20:00|7787.77|7787.77|7787.12|7787.12|7787.77|7787.77|7787.12|7787.12|0
1635251100000|2021-10-26 12:25:00|7787.29|7787.29|7791.8|7791.8|7793.12|7793.12|7787.29|7787.29|0
1635251400000|2021-10-26 12:30:00|7796.93|7796.93|7796.65|7796.65|7796.93|7796.93|7791.58|7791.58|0
1635251700000|2021-10-26 12:35:00|7796.15|7796.15|7796.15|7796.15|7797.86|7797.86|7796.15|7796.15|0
1635252000000|2021-10-26 12:40:00|7796.43|7796.43|7805.5|7805.5|7805.5|7805.5|7796.43|7796.43|0
1635252300000|2021-10-26 12:45:00|7807.21|7807.21|7807.5|7807.5|7811.01|7811.01|7806.7|7806.7|0
1635252600000|2021-10-26 12:50:00|7805.79|7805.79|7800.62|7800.62|7805.79|7805.79|7800.62|7800.62|0
1635252900000|2021-10-26 12:55:00|7800.28|7800.28|7798.12|7798.12|7800.28|7800.28|7797.95|7797.95|0
1635253200000|2021-10-26 13:00:00|7798.63|7798.63|7796.66|7796.66|7799.47|7799.47|7796.66|7796.66|0
1635253500000|2021-10-26 13:05:00|7797.1|7797.1|7790.42|7790.42|7797.1|7797.1|7790.26|7790.26|0
1635253800000|2021-10-26 13:10:00|7795.56|7795.56|7795.56|7795.56|7795.56|7795.56|7793.85|7793.85|0
1635254100000|2021-10-26 13:15:00|7795.39|7795.39|7795.22|7795.22|7795.39|7795.39|7794.72|7794.72|0
1635254400000|2021-10-26 13:20:00|7794.94|7794.94|7795.17|7795.17|7795.17|7795.17|7794.53|7794.53|0
1635254700000|2021-10-26 13:25:00|7795.39|7795.39|7793.64|7793.64|7795.39|7795.39|7791.96|7791.96|0
1635255000000|2021-10-26 13:30:00|7791.93|7791.93|7777.12|7777.12|7791.93|7791.93|7775.41|7775.41|0
1635255300000|2021-10-26 13:35:00|7773.7|7773.7|7767.81|7767.81|7774.94|7774.94|7766.09|7766.09|0
1635255600000|2021-10-26 13:40:00|7766.09|7766.09|7771.19|7771.19|7772.71|7772.71|7764.38|7764.38|0
1635255900000|2021-10-26 13:45:00|7771.36|7771.36|7780.19|7780.19|7780.36|7780.36|7771.36|7771.36|0
1635256200000|2021-10-26 13:50:00|7778.48|7778.48|7778.08|7778.08|7782.19|7782.19|7776.77|7776.77|0
1635256500000|2021-10-26 13:55:00|7778.59|7778.59|7777.59|7777.59|7783.4|7783.4|7777.59|7777.59|0
1635256800000|2021-10-26 14:00:00|7775.88|7775.88|7779.75|7779.75|7779.92|7779.92|7774.17|7774.17|0
1635257100000|2021-10-26 14:05:00|7779.96|7779.96|7776.52|7776.52|7782.44|7782.44|7775.31|7775.31|0
1635257400000|2021-10-26 14:10:00|7776.11|7776.11|7771.28|7771.28|7781.75|7781.75|7771.28|7771.28|0
1635257700000|2021-10-26 14:15:00|7771.56|7771.56|7764.71|7764.71|7773.27|7773.27|7763|7763|0
1635258000000|2021-10-26 14:20:00|7766.42|7766.42|7767|7767|7767.51|7767.51|7763.68|7763.68|0
1635258300000|2021-10-26 14:25:00|7763.58|7763.58|7760.42|7760.42|7763.58|7763.58|7757.94|7757.94|0
1635258600000|2021-10-26 14:30:00|7758.71|7758.71|7758.88|7758.88|7758.88|7758.88|7758.54|7758.54|0
1635258900000|2021-10-26 14:35:00|7758.37|7758.37|7762|7762|7762|7762|7758.37|7758.37|0
1635259200000|2021-10-26 14:40:00|7760.29|7760.29|7753.65|7753.65|7760.29|7760.29|7750.06|7750.06|0
1635259500000|2021-10-26 14:45:00|7750.23|7750.23|7757.64|7757.64|7759.86|7759.86|7748.51|7748.51|0
1635259800000|2021-10-26 14:50:00|7757.47|7757.47|7765.29|7765.29|7765.46|7765.46|7757.47|7757.47|0
1635260100000|2021-10-26 14:55:00|7765.49|7765.49|7757.31|7757.31|7765.87|7765.87|7757.31|7757.31|0
1635260400000|2021-10-26 15:00:00|7757.59|7757.59|7764.81|7764.81|7766.32|7766.32|7757.59|7757.59|0
1635260700000|2021-10-26 15:05:00|7766.52|7766.52|7768.1|7768.1|7770.49|7770.49|7766.52|7766.52|0
1635261000000|2021-10-26 15:10:00|7767.88|7767.88|7767.16|7767.16|7768.87|7768.87|7765.87|7765.87|0
1635261300000|2021-10-26 15:15:00|7768.87|7768.87|7765.73|7765.73|7768.87|7768.87|7765.73|7765.73|0
1635261600000|2021-10-26 15:20:00|7767.44|7767.44|7771.73|7771.73|7774.13|7774.13|7767.44|7767.44|0
1635261900000|2021-10-26 15:25:00|7770.02|7770.02|7779.2|7779.2|7780.73|7780.73|7764.18|7764.18|0
1635318900000|2021-10-27 07:15:00|7763.2|7763.2|7764.26|7764.26|7769.39|7769.39|7762.34|7762.34|0
1635319200000|2021-10-27 07:20:00|7765.97|7765.97|7767.88|7767.88|7770.9|7770.9|7758.92|7758.92|0
1635319500000|2021-10-27 07:25:00|7757.61|7757.61|7775.79|7775.79|7776.46|7776.46|7757.61|7757.61|0
1635319800000|2021-10-27 07:30:00|7772.36|7772.36|7774.15|7774.15|7774.15|7774.15|7767.3|7767.3|0
1635320100000|2021-10-27 07:35:00|7770.72|7770.72|7757.82|7757.82|7770.72|7770.72|7754.4|7754.4|0
1635320400000|2021-10-27 07:40:00|7759.53|7759.53|7758.95|7758.95|7759.53|7759.53|7753.55|7753.55|0
1635320700000|2021-10-27 07:45:00|7759.52|7759.52|7750.1|7750.1|7759.52|7759.52|7750.1|7750.1|0
1635321000000|2021-10-27 07:50:00|7749.89|7749.89|7757.83|7757.83|7757.83|7757.83|7749.48|7749.48|0
1635321300000|2021-10-27 07:55:00|7756.94|7756.94|7774.73|7774.73|7774.73|7774.73|7756.94|7756.94|0
1635321600000|2021-10-27 08:00:00|7773.02|7773.02|7767.54|7767.54|7773.02|7773.02|7765.83|7765.83|0
1635321900000|2021-10-27 08:05:00|7764.12|7764.12|7770.05|7770.05|7770.8|7770.8|7763.95|7763.95|0
1635322200000|2021-10-27 08:10:00|7769.49|7769.49|7764.71|7764.71|7773.08|7773.08|7764.71|7764.71|0
1635322500000|2021-10-27 08:15:00|7768.13|7768.13|7761.5|7761.5|7769.85|7769.85|7758.08|7758.08|0
1635322800000|2021-10-27 08:20:00|7760.89|7760.89|7761.65|7761.65|7762.39|7762.39|7758.97|7758.97|0
1635323100000|2021-10-27 08:25:00|7763.36|7763.36|7761.72|7761.72|7763.36|7763.36|7758.92|7758.92|0
1635323400000|2021-10-27 08:30:00|7760.01|7760.01|7760.01|7760.01|7760.01|7760.01|7760.01|7760.01|0
1635323700000|2021-10-27 08:35:00|7763.43|7763.43|7766.85|7766.85|7766.85|7766.85|7763.43|7763.43|0
1635324000000|2021-10-27 08:40:00|7768.57|7768.57|7768.15|7768.15|7771.57|7771.57|7764.93|7764.93|0
1635324300000|2021-10-27 08:45:00|7773.28|7773.28|7766.44|7766.44|7773.28|7773.28|7766.44|7766.44|0
1635324600000|2021-10-27 08:50:00|7768.15|7768.15|7766.88|7766.88|7768.15|7768.15|7766.44|7766.44|0
1635324900000|2021-10-27 08:55:00|7766.54|7766.54|7777.02|7777.02|7778.74|7778.74|7766.54|7766.54|0
1635325200000|2021-10-27 09:00:00|7778.73|7778.73|7779.6|7779.6|7779.88|7779.88|7771.32|7771.32|0
1635325500000|2021-10-27 09:05:00|7779.43|7779.43|7774.97|7774.97|7781.82|7781.82|7774.97|7774.97|0
1635325800000|2021-10-27 09:10:00|7771.54|7771.54|7775.4|7775.4|7775.4|7775.4|7771.54|7771.54|0
1635326100000|2021-10-27 09:15:00|7777.11|7777.11|7775.41|7775.41|7777.5|7777.5|7775.41|7775.41|0
1635326400000|2021-10-27 09:20:00|7775.19|7775.19|7772.84|7772.84|7775.19|7775.19|7771.56|7771.56|0
1635326700000|2021-10-27 09:25:00|7773.65|7773.65|7775.81|7775.81|7776.67|7776.67|7773.24|7773.24|0
1635327000000|2021-10-27 09:30:00|7777.52|7777.52|7768.65|7768.65|7779.26|7779.26|7768.65|7768.65|0
1635327300000|2021-10-27 09:35:00|7768.48|7768.48|7756.94|7756.94|7768.48|7768.48|7756.32|7756.32|0
1635327600000|2021-10-27 09:40:00|7758.65|7758.65|7759.65|7759.65|7759.65|7759.65|7757.28|7757.28|0
1635327900000|2021-10-27 09:45:00|7757.94|7757.94|7749.18|7749.18|7758.15|7758.15|7749.18|7749.18|0
1635328200000|2021-10-27 09:50:00|7747.47|7747.47|7748.76|7748.76|7749.18|7749.18|7744.05|7744.05|0
1635328500000|2021-10-27 09:55:00|7748.55|7748.55|7750.74|7750.74|7750.74|7750.74|7747.15|7747.15|0
1635328800000|2021-10-27 10:00:00|7751.15|7751.15|7749.77|7749.77|7751.15|7751.15|7743.81|7743.81|0
1635329100000|2021-10-27 10:05:00|7749.94|7749.94|7751.27|7751.27|7751.65|7751.65|7749.56|7749.56|0
1635329400000|2021-10-27 10:10:00|7747.85|7747.85|7747.24|7747.24|7747.85|7747.85|7747.24|7747.24|0
1635329700000|2021-10-27 10:15:00|7747.03|7747.03|7747.37|7747.37|7747.37|7747.37|7747.03|7747.03|0
1635330000000|2021-10-27 10:20:00|7752.51|7752.51|7757.64|7757.64|7757.64|7757.64|7752.51|7752.51|0
1635330300000|2021-10-27 10:25:00|7759.36|7759.36|7762.47|7762.47|7762.47|7762.47|7758.63|7758.63|0
1635330600000|2021-10-27 10:30:00|7760.75|7760.75|7762.47|7762.47|7762.47|7762.47|7760.75|7760.75|0
1635330900000|2021-10-27 10:35:00|7755.62|7755.62|7752.24|7752.24|7755.83|7755.83|7752.24|7752.24|0
1635331200000|2021-10-27 10:40:00|7752.07|7752.07|7752.5|7752.5|7752.71|7752.71|7751|7751|0
1635331500000|2021-10-27 10:45:00|7752.78|7752.78|7743.54|7743.54|7752.78|7752.78|7743.54|7743.54|0
1635331800000|2021-10-27 10:50:00|7741.83|7741.83|7739.09|7739.09|7741.83|7741.83|7737.98|7737.98|0
1635332100000|2021-10-27 10:55:00|7740.81|7740.81|7742.33|7742.33|7742.52|7742.52|7739.09|7739.09|0
1635332400000|2021-10-27 11:00:00|7745.76|7745.76|7745.94|7745.94|7745.94|7745.94|7741.9|7741.9|0
1635332700000|2021-10-27 11:05:00|7746.45|7746.45|7747.99|7747.99|7749.7|7749.7|7746.28|7746.28|0
1635333000000|2021-10-27 11:10:00|7747.77|7747.77|7753.01|7753.01|7755.82|7755.82|7747.34|7747.34|0
1635333300000|2021-10-27 11:15:00|7753.18|7753.18|7749.59|7749.59|7753.18|7753.18|7749.59|7749.59|0
1635333600000|2021-10-27 11:20:00|7747.87|7747.87|7748.16|7748.16|7748.16|7748.16|7747.67|7747.67|0
1635333900000|2021-10-27 11:25:00|7747.65|7747.65|7745.15|7745.15|7747.65|7747.65|7745.15|7745.15|0
1635334200000|2021-10-27 11:30:00|7746.86|7746.86|7746.91|7746.91|7748.83|7748.83|7746.86|7746.86|0
1635334500000|2021-10-27 11:35:00|7746.7|7746.7|7750.29|7750.29|7750.29|7750.29|7746.7|7746.7|0
1635334800000|2021-10-27 11:40:00|7750.72|7750.72|7748.62|7748.62|7750.72|7750.72|7746.91|7746.91|0
1635335100000|2021-10-27 11:45:00|7752.05|7752.05|7746.07|7746.07|7752.05|7752.05|7746.07|7746.07|0
1635335400000|2021-10-27 11:50:00|7747.79|7747.79|7750.11|7750.11|7750.11|7750.11|7747.79|7747.79|0
1635335700000|2021-10-27 11:55:00|7749.83|7749.83|7738.7|7738.7|7749.83|7749.83|7738.7|7738.7|0
1635336000000|2021-10-27 12:00:00|7735.28|7735.28|7737.84|7737.84|7737.84|7737.84|7733.57|7733.57|0
1635336300000|2021-10-27 12:05:00|7739.55|7739.55|7737.62|7737.62|7741.26|7741.26|7737.62|7737.62|0
1635336600000|2021-10-27 12:10:00|7737.45|7737.45|7737.45|7737.45|7737.45|7737.45|7737.45|7737.45|0
1635336900000|2021-10-27 12:15:00|7737.62|7737.62|7738.77|7738.77|7739.33|7739.33|7737.06|7737.06|0
1635337200000|2021-10-27 12:20:00|7738.97|7738.97|7733.83|7733.83|7738.97|7738.97|7733.83|7733.83|0
1635337500000|2021-10-27 12:25:00|7734|7734|7733.8|7733.8|7734.21|7734.21|7733.8|7733.8|0
1635337800000|2021-10-27 12:30:00|7735.51|7735.51|7743.9|7743.9|7743.9|7743.9|7735.51|7735.51|0
1635338100000|2021-10-27 12:35:00|7744.24|7744.24|7746.46|7746.46|7746.74|7746.74|7743.03|7743.03|0
1635338400000|2021-10-27 12:40:00|7744.74|7744.74|7744.74|7744.74|7744.74|7744.74|7744.74|7744.74|0
1635338700000|2021-10-27 12:45:00|7746.46|7746.46|7746.86|7746.86|7746.86|7746.86|7746.25|7746.25|0
1635339000000|2021-10-27 12:50:00|7748.58|7748.58|7747.69|7747.69|7748.58|7748.58|7747.69|7747.69|0
1635339300000|2021-10-27 12:55:00|7744.27|7744.27|7746.09|7746.09|7746.09|7746.09|7741.5|7741.5|0
1635339600000|2021-10-27 13:00:00|7742.66|7742.66|7746.03|7746.03|7746.03|7746.03|7742.22|7742.22|0
1635339900000|2021-10-27 13:05:00|7742.61|7742.61|7735.08|7735.08|7742.61|7742.61|7735.08|7735.08|0
1635340200000|2021-10-27 13:10:00|7735.52|7735.52|7733.82|7733.82|7735.52|7735.52|7732.1|7732.1|0
1635340500000|2021-10-27 13:15:00|7735.53|7735.53|7733.82|7733.82|7735.53|7735.53|7733.82|7733.82|0
1635340800000|2021-10-27 13:20:00|7735.53|7735.53|7732.98|7732.98|7735.53|7735.53|7731.92|7731.92|0
1635341100000|2021-10-27 13:25:00|7734.69|7734.69|7736.41|7736.41|7738.12|7738.12|7734.69|7734.69|0
1635341400000|2021-10-27 13:30:00|7739.83|7739.83|7727.5|7727.5|7739.83|7739.83|7725.79|7725.79|0
1635341700000|2021-10-27 13:35:00|7728.82|7728.82|7721.15|7721.15|7728.82|7728.82|7721.15|7721.15|0
1635342000000|2021-10-27 13:40:00|7721.76|7721.76|7727.57|7727.57|7727.57|7727.57|7721.55|7721.55|0
1635342300000|2021-10-27 13:45:00|7730.99|7730.99|7740.58|7740.58|7740.98|7740.98|7730.99|7730.99|0
1635342600000|2021-10-27 13:50:00|7740.14|7740.14|7740.77|7740.77|7740.77|7740.77|7733.92|7733.92|0
1635342900000|2021-10-27 13:55:00|7740.56|7740.56|7735.21|7735.21|7740.77|7740.77|7731.79|7731.79|0
1635343200000|2021-10-27 14:00:00|7735.55|7735.55|7742.92|7742.92|7744.23|7744.23|7735.55|7735.55|0
1635343500000|2021-10-27 14:05:00|7744.64|7744.64|7743.62|7743.62|7744.85|7744.85|7739.91|7739.91|0
1635343800000|2021-10-27 14:10:00|7743.9|7743.9|7753.34|7753.34|7753.51|7753.51|7743.9|7743.9|0
1635344100000|2021-10-27 14:15:00|7751.63|7751.63|7748.76|7748.76|7753.13|7753.13|7748.76|7748.76|0
1635344400000|2021-10-27 14:20:00|7747.04|7747.04|7746.13|7746.13|7747.04|7747.04|7745.33|7745.33|0
1635344700000|2021-10-27 14:25:00|7746.54|7746.54|7727.57|7727.57|7746.74|7746.74|7727.57|7727.57|0
1635345000000|2021-10-27 14:30:00|7725.86|7725.86|7733.81|7733.81|7733.81|7733.81|7725.65|7725.65|0
1635345300000|2021-10-27 14:35:00|7733.61|7733.61|7737.41|7737.41|7739.12|7739.12|7732.34|7732.34|0
1635345600000|2021-10-27 14:40:00|7733.99|7733.99|7735.7|7735.7|7735.7|7735.7|7733.99|7733.99|0
1635345900000|2021-10-27 14:45:00|7737.41|7737.41|7734.7|7734.7|7737.41|7737.41|7733.95|7733.95|0
1635346200000|2021-10-27 14:50:00|7734.98|7734.98|7737.19|7737.19|7738.61|7738.61|7734.98|7734.98|0
1635346500000|2021-10-27 14:55:00|7737.4|7737.4|7738.28|7738.28|7738.49|7738.49|7730.56|7730.56|0
1635346800000|2021-10-27 15:00:00|7739.99|7739.99|7744.65|7744.65|7744.65|7744.65|7739.99|7739.99|0
1635347100000|2021-10-27 15:05:00|7745.09|7745.09|7742.16|7742.16|7745.24|7745.24|7742.16|7742.16|0
1635347400000|2021-10-27 15:10:00|7742.37|7742.37|7744.29|7744.29|7746|7746|7742.37|7742.37|0
1635347700000|2021-10-27 15:15:00|7742.58|7742.58|7738.24|7738.24|7742.92|7742.92|7738.24|7738.24|0
1635348000000|2021-10-27 15:20:00|7738.44|7738.44|7732.6|7732.6|7738.44|7738.44|7732.39|7732.39|0
1635348300000|2021-10-27 15:25:00|7732.17|7732.17|7729.59|7729.59|7733.5|7733.5|7726.37|7726.37|0
1635405300000|2021-10-28 07:15:00|7658.35|7658.35|7675.97|7675.97|7679.4|7679.4|7654.93|7654.93|0
1635405600000|2021-10-28 07:20:00|7674.26|7674.26|7669.54|7669.54|7674.26|7674.26|7666.28|7666.28|0
1635405900000|2021-10-28 07:25:00|7668.9|7668.9|7663.73|7663.73|7669.41|7669.41|7663.73|7663.73|0
1635406200000|2021-10-28 07:30:00|7663.22|7663.22|7656.91|7656.91|7663.22|7663.22|7648.79|7648.79|0
1635406500000|2021-10-28 07:35:00|7657.12|7657.12|7654.49|7654.49|7657.91|7657.91|7653.27|7653.27|0
1635406800000|2021-10-28 07:40:00|7651.06|7651.06|7658.11|7658.11|7658.11|7658.11|7651.06|7651.06|0
1635407100000|2021-10-28 07:45:00|7661.54|7661.54|7672.74|7672.74|7672.74|7672.74|7661.54|7661.54|0
1635407400000|2021-10-28 07:50:00|7674.45|7674.45|7685.35|7685.35|7685.35|7685.35|7674.45|7674.45|0
1635407700000|2021-10-28 07:55:00|7684.84|7684.84|7689.33|7689.33|7690.15|7690.15|7680.57|7680.57|0
1635408000000|2021-10-28 08:00:00|7689.13|7689.13|7670.13|7670.13|7689.56|7689.56|7668.42|7668.42|0
1635408300000|2021-10-28 08:05:00|7666.71|7666.71|7665.15|7665.15|7666.92|7666.92|7665.15|7665.15|0
1635408600000|2021-10-28 08:10:00|7666.86|7666.86|7664.53|7664.53|7668.23|7668.23|7664.53|7664.53|0
1635408900000|2021-10-28 08:15:00|7665.54|7665.54|7666.64|7666.64|7667.25|7667.25|7664.93|7664.93|0
1635409200000|2021-10-28 08:20:00|7668.35|7668.35|7670.32|7670.32|7670.32|7670.32|7668.35|7668.35|0
1635409500000|2021-10-28 08:25:00|7672.03|7672.03|7650.31|7650.31|7672.85|7672.85|7649.9|7649.9|0
1635409800000|2021-10-28 08:30:00|7646.88|7646.88|7651.93|7651.93|7651.93|7651.93|7645.79|7645.79|0
1635410100000|2021-10-28 08:35:00|7650.22|7650.22|7660.77|7660.77|7660.77|7660.77|7646.8|7646.8|0
1635410400000|2021-10-28 08:40:00|7659.06|7659.06|7665.68|7665.68|7666.95|7666.95|7659.06|7659.06|0
1635410700000|2021-10-28 08:45:00|7665.9|7665.9|7661.64|7661.64|7666.78|7666.78|7661.64|7661.64|0
1635411000000|2021-10-28 08:50:00|7658.22|7658.22|7658.95|7658.95|7663.69|7663.69|7656.74|7656.74|0
1635411300000|2021-10-28 08:55:00|7655.53|7655.53|7654.76|7654.76|7655.53|7655.53|7654.76|7654.76|0
1635411600000|2021-10-28 09:00:00|7654.55|7654.55|7651.83|7651.83|7654.55|7654.55|7650.33|7650.33|0
1635411900000|2021-10-28 09:05:00|7651.62|7651.62|7641.23|7641.23|7651.92|7651.92|7639.52|7639.52|0
1635412200000|2021-10-28 09:10:00|7644.66|7644.66|7641.52|7641.52|7646.65|7646.65|7639.8|7639.8|0
1635412500000|2021-10-28 09:15:00|7641.92|7641.92|7637.42|7637.42|7643.84|7643.84|7637.42|7637.42|0
1635412800000|2021-10-28 09:20:00|7635.71|7635.71|7641.26|7641.26|7641.26|7641.26|7635.71|7635.71|0
1635413100000|2021-10-28 09:25:00|7642.97|7642.97|7646.41|7646.41|7647.46|7647.46|7642.32|7642.32|0
1635413400000|2021-10-28 09:30:00|7642.99|7642.99|7642.5|7642.5|7642.99|7642.99|7641.89|7641.89|0
1635413700000|2021-10-28 09:35:00|7642.07|7642.07|7648.92|7648.92|7648.92|7648.92|7642.07|7642.07|0
1635414000000|2021-10-28 09:40:00|7649.13|7649.13|7649.22|7649.22|7651.27|7651.27|7649.13|7649.13|0
1635414300000|2021-10-28 09:45:00|7649|7649|7651.72|7651.72|7654.34|7654.34|7649|7649|0
1635414600000|2021-10-28 09:50:00|7652.15|7652.15|7647.86|7647.86|7652.43|7652.43|7647.08|7647.08|0
1635414900000|2021-10-28 09:55:00|7646.15|7646.15|7645.36|7645.36|7646.15|7646.15|7645.36|7645.36|0
1635415200000|2021-10-28 10:00:00|7643.64|7643.64|7646.56|7646.56|7646.56|7646.56|7643.14|7643.14|0
1635415500000|2021-10-28 10:05:00|7646.35|7646.35|7645|7645|7647.21|7647.21|7643.29|7643.29|0
1635415800000|2021-10-28 10:10:00|7646.72|7646.72|7643.29|7643.29|7646.72|7646.72|7643.29|7643.29|0
1635416100000|2021-10-28 10:15:00|7645|7645|7642.65|7642.65|7646.36|7646.36|7642.65|7642.65|0
1635416400000|2021-10-28 10:20:00|7642.44|7642.44|7651.28|7651.28|7651.28|7651.28|7642.44|7642.44|0
1635416700000|2021-10-28 10:25:00|7649.57|7649.57|7654.7|7654.7|7658.13|7658.13|7649.57|7649.57|0
1635417000000|2021-10-28 10:30:00|7654.49|7654.49|7652.05|7652.05|7654.49|7654.49|7652.05|7652.05|0
1635417300000|2021-10-28 10:35:00|7655.48|7655.48|7655.92|7655.92|7657.63|7657.63|7655.48|7655.48|0
1635417600000|2021-10-28 10:40:00|7656.09|7656.09|7656.86|7656.86|7656.86|7656.86|7656.09|7656.09|0
1635417900000|2021-10-28 10:45:00|7660.29|7660.29|7656.8|7656.8|7660.51|7660.51|7656.8|7656.8|0
1635418200000|2021-10-28 10:50:00|7658.51|7658.51|7664.16|7664.16|7664.16|7664.16|7656.8|7656.8|0
1635418500000|2021-10-28 10:55:00|7664.37|7664.37|7657.24|7657.24|7664.37|7664.37|7657.24|7657.24|0
1635418800000|2021-10-28 11:00:00|7657.04|7657.04|7651.08|7651.08|7657.04|7657.04|7649.8|7649.8|0
1635419100000|2021-10-28 11:05:00|7652.8|7652.8|7651.66|7651.66|7654.51|7654.51|7651.08|7651.08|0
1635419400000|2021-10-28 11:10:00|7656.8|7656.8|7654.64|7654.64|7656.8|7656.8|7652.76|7652.76|0
1635419700000|2021-10-28 11:15:00|7656.35|7656.35|7656.12|7656.12|7656.56|7656.56|7656.12|7656.12|0
1635420000000|2021-10-28 11:20:00|7655.68|7655.68|7658.95|7658.95|7659.23|7659.23|7655.68|7655.68|0
1635420300000|2021-10-28 11:25:00|7660.66|7660.66|7662.46|7662.46|7662.94|7662.94|7660.16|7660.16|0
1635420600000|2021-10-28 11:30:00|7662.97|7662.97|7668.72|7668.72|7669.8|7669.8|7662.54|7662.54|0
1635420900000|2021-10-28 11:35:00|7672.14|7672.14|7669.71|7669.71|7672.36|7672.36|7669.71|7669.71|0
1635421200000|2021-10-28 11:40:00|7669.92|7669.92|7670.85|7670.85|7672.56|7672.56|7669.92|7669.92|0
1635421500000|2021-10-28 11:45:00|7671.07|7671.07|7664.59|7664.59|7672.77|7672.77|7664.59|7664.59|0
1635421800000|2021-10-28 11:50:00|7662.88|7662.88|7662.88|7662.88|7662.88|7662.88|7662.88|7662.88|0
1635422100000|2021-10-28 11:55:00|7657.31|7657.31|7656.6|7656.6|7657.31|7657.31|7656.6|7656.6|0
1635422400000|2021-10-28 12:00:00|7656.09|7656.09|7650.52|7650.52|7656.52|7656.52|7647.74|7647.74|0
1635422700000|2021-10-28 12:05:00|7650.08|7650.08|7651.02|7651.02|7651.02|7651.02|7650.08|7650.08|0
1635423000000|2021-10-28 12:10:00|7656.16|7656.16|7657.65|7657.65|7657.65|7657.65|7654.23|7654.23|0
1635423300000|2021-10-28 12:15:00|7657.99|7657.99|7653.61|7653.61|7660.46|7660.46|7653.61|7653.61|0
1635423600000|2021-10-28 12:20:00|7653.89|7653.89|7654.54|7654.54|7655.6|7655.6|7653.11|7653.11|0
1635423900000|2021-10-28 12:25:00|7651.12|7651.12|7644.08|7644.08|7652.83|7652.83|7641.17|7641.17|0
1635424200000|2021-10-28 12:30:00|7644.37|7644.37|7647.29|7647.29|7648.44|7648.44|7644.37|7644.37|0
1635424500000|2021-10-28 12:35:00|7647.72|7647.72|7642.61|7642.61|7649.87|7649.87|7640.9|7640.9|0
1635424800000|2021-10-28 12:40:00|7647.75|7647.75|7661.03|7661.03|7661.24|7661.24|7647.75|7647.75|0
1635425100000|2021-10-28 12:45:00|7662.74|7662.74|7666.21|7666.21|7666.21|7666.21|7657.44|7657.44|0
1635425400000|2021-10-28 12:50:00|7655.94|7655.94|7648.59|7648.59|7655.94|7655.94|7647.38|7647.38|0
1635425700000|2021-10-28 12:55:00|7652.01|7652.01|7648.86|7648.86|7652.01|7652.01|7645.16|7645.16|0
1635426000000|2021-10-28 13:00:00|7650.57|7650.57|7648.29|7648.29|7650.57|7650.57|7648.29|7648.29|0
1635426300000|2021-10-28 13:05:00|7648.69|7648.69|7636.51|7636.51|7650.41|7650.41|7634.79|7634.79|0
1635426600000|2021-10-28 13:10:00|7638.22|7638.22|7630.15|7630.15|7638.22|7638.22|7627.93|7627.93|0
1635426900000|2021-10-28 13:15:00|7633.58|7633.58|7639.92|7639.92|7642.04|7642.04|7633.58|7633.58|0
1635427200000|2021-10-28 13:20:00|7639.49|7639.49|7639.01|7639.01|7642.63|7642.63|7637.3|7637.3|0
1635427500000|2021-10-28 13:25:00|7638.8|7638.8|7642.88|7642.88|7642.88|7642.88|7638.8|7638.8|0
1635427800000|2021-10-28 13:30:00|7641.17|7641.17|7643.37|7643.37|7644.75|7644.75|7638.23|7638.23|0
1635428100000|2021-10-28 13:35:00|7643.03|7643.03|7651.08|7651.08|7651.08|7651.08|7635.67|7635.67|0
1635428400000|2021-10-28 13:40:00|7650.88|7650.88|7655.81|7655.81|7655.81|7655.81|7649.01|7649.01|0
1635428700000|2021-10-28 13:45:00|7656.03|7656.03|7657.94|7657.94|7662.88|7662.88|7656.02|7656.02|0
1635429000000|2021-10-28 13:50:00|7659.66|7659.66|7666.12|7666.12|7666.12|7666.12|7659.66|7659.66|0
1635429300000|2021-10-28 13:55:00|7667.83|7667.83|7668.71|7668.71|7671.54|7671.54|7661.05|7661.05|0
1635429600000|2021-10-28 14:00:00|7667.9|7667.9|7688.35|7688.35|7690.07|7690.07|7667.9|7667.9|0
1635429900000|2021-10-28 14:05:00|7690.07|7690.07|7702.46|7702.46|7702.46|7702.46|7690.07|7690.07|0
1635430200000|2021-10-28 14:10:00|7700.75|7700.75|7708.49|7708.49|7708.49|7708.49|7694.96|7694.96|0
1635430500000|2021-10-28 14:15:00|7708.71|7708.71|7706.59|7706.59|7708.92|7708.92|7705.5|7705.5|0
1635430800000|2021-10-28 14:20:00|7704.88|7704.88|7715.24|7715.24|7716.95|7716.95|7703.17|7703.17|0
1635431100000|2021-10-28 14:25:00|7718.66|7718.66|7733.41|7733.41|7735.33|7735.33|7718.66|7718.66|0
1635431400000|2021-10-28 14:30:00|7729.99|7729.99|7726.13|7726.13|7731.7|7731.7|7724.42|7724.42|0
1635431700000|2021-10-28 14:35:00|7727.85|7727.85|7726.84|7726.84|7728.55|7728.55|7722.36|7722.36|0
1635432000000|2021-10-28 14:40:00|7728.55|7728.55|7726.83|7726.83|7735.83|7735.83|7725.12|7725.12|0
1635432300000|2021-10-28 14:45:00|7727.04|7727.04|7723.61|7723.61|7727.04|7727.04|7723.61|7723.61|0
1635432600000|2021-10-28 14:50:00|7721.9|7721.9|7720.56|7720.56|7722.55|7722.55|7719.13|7719.13|0
1635432900000|2021-10-28 14:55:00|7722.27|7722.27|7718.47|7718.47|7722.27|7722.27|7715.42|7715.42|0
1635433200000|2021-10-28 15:00:00|7718.81|7718.81|7732.71|7732.71|7736.14|7736.14|7718.81|7718.81|0
1635433500000|2021-10-28 15:05:00|7732.99|7732.99|7746.94|7746.94|7746.94|7746.94|7732.83|7732.83|0
1635433800000|2021-10-28 15:10:00|7745.23|7745.23|7744.84|7744.84|7750.61|7750.61|7743.96|7743.96|0
1635434100000|2021-10-28 15:15:00|7744.63|7744.63|7744.47|7744.47|7744.83|7744.83|7740.39|7740.39|0
1635434400000|2021-10-28 15:20:00|7746.18|7746.18|7738.81|7738.81|7747.37|7747.37|7738.81|7738.81|0
1635434700000|2021-10-28 15:25:00|7740.52|7740.52|7741.42|7741.42|7743.94|7743.94|7738|7738|0
1635491700000|2021-10-29 07:15:00|7749.68|7749.68|7763.61|7763.61|7763.94|7763.94|7746.82|7746.82|0
1635492000000|2021-10-29 07:20:00|7763.33|7763.33|7770.06|7770.06|7770.06|7770.06|7758.53|7758.53|0
1635492300000|2021-10-29 07:25:00|7771.77|7771.77|7775.27|7775.27|7779.25|7779.25|7771.77|7771.77|0
1635492600000|2021-10-29 07:30:00|7778.69|7778.69|7773.72|7773.72|7782.12|7782.12|7772|7772|0
1635492900000|2021-10-29 07:35:00|7777.14|7777.14|7764.9|7764.9|7777.14|7777.14|7759.76|7759.76|0
1635493200000|2021-10-29 07:40:00|7764.39|7764.39|7759.33|7759.33|7764.39|7764.39|7753.54|7753.54|0
1635493500000|2021-10-29 07:45:00|7755.91|7755.91|7745.94|7745.94|7757.62|7757.62|7744.23|7744.23|0
1635493800000|2021-10-29 07:50:00|7744.23|7744.23|7740.5|7740.5|7744.23|7744.23|7735.5|7735.5|0
1635494100000|2021-10-29 07:55:00|7738.78|7738.78|7731.94|7731.94|7738.78|7738.78|7731.94|7731.94|0
1635494400000|2021-10-29 08:00:00|7732.22|7732.22|7735.28|7735.28|7737.79|7737.79|7732.22|7732.22|0
1635494700000|2021-10-29 08:05:00|7735.93|7735.93|7733.19|7733.19|7736.37|7736.37|7731.48|7731.48|0
1635495000000|2021-10-29 08:10:00|7733.39|7733.39|7739.55|7739.55|7739.55|7739.55|7733.39|7733.39|0
1635495300000|2021-10-29 08:15:00|7741.26|7741.26|7737.19|7737.19|7741.26|7741.26|7737.19|7737.19|0
1635495600000|2021-10-29 08:20:00|7737.39|7737.39|7736.34|7736.34|7737.8|7737.8|7734.03|7734.03|0
1635495900000|2021-10-29 08:25:00|7736.55|7736.55|7707.63|7707.63|7736.59|7736.59|7707.63|7707.63|0
1635496200000|2021-10-29 08:30:00|7702.49|7702.49|7700.81|7700.81|7702.52|7702.52|7696.93|7696.93|0
1635496500000|2021-10-29 08:35:00|7700.61|7700.61|7694.06|7694.06|7702.32|7702.32|7689.43|7689.43|0
1635496800000|2021-10-29 08:40:00|7693.85|7693.85|7696.18|7696.18|7696.18|7696.18|7692.75|7692.75|0
1635497100000|2021-10-29 08:45:00|7695.97|7695.97|7684.26|7684.26|7695.97|7695.97|7684.26|7684.26|0
1635497400000|2021-10-29 08:50:00|7683.75|7683.75|7692.2|7692.2|7692.85|7692.85|7683.5|7683.5|0
1635497700000|2021-10-29 08:55:00|7692.82|7692.82|7695.32|7695.32|7695.32|7695.32|7692.61|7692.61|0
1635498000000|2021-10-29 09:00:00|7693.61|7693.61|7700.16|7700.16|7700.16|7700.16|7691.89|7691.89|0
1635498300000|2021-10-29 09:05:00|7700.66|7700.66|7694.09|7694.09|7700.66|7700.66|7694.09|7694.09|0
1635498600000|2021-10-29 09:10:00|7692.37|7692.37|7690.49|7690.49|7693.58|7693.58|7688.49|7688.49|0
1635498900000|2021-10-29 09:15:00|7691.35|7691.35|7683.17|7683.17|7691.35|7691.35|7683.17|7683.17|0
1635499200000|2021-10-29 09:20:00|7683.46|7683.46|7695.08|7695.08|7695.08|7695.08|7676.61|7676.61|0
1635499500000|2021-10-29 09:25:00|7693.36|7693.36|7692.44|7692.44|7695.52|7695.52|7692.44|7692.44|0
1635499800000|2021-10-29 09:30:00|7683.88|7683.88|7686.35|7686.35|7687.48|7687.48|7683.88|7683.88|0
1635500100000|2021-10-29 09:35:00|7686.52|7686.52|7682.24|7682.24|7686.52|7686.52|7682.24|7682.24|0
1635500400000|2021-10-29 09:40:00|7682.64|7682.64|7681.26|7681.26|7686.28|7686.28|7680.85|7680.85|0
1635500700000|2021-10-29 09:45:00|7679.55|7679.55|7683.85|7683.85|7683.85|7683.85|7679.55|7679.55|0
1635501000000|2021-10-29 09:50:00|7683.35|7683.35|7691.47|7691.47|7691.67|7691.67|7683.35|7683.35|0
1635501300000|2021-10-29 09:55:00|7691.18|7691.18|7692.93|7692.93|7695.05|7695.05|7691.18|7691.18|0
1635501600000|2021-10-29 10:00:00|7689.5|7689.5|7692.43|7692.43|7692.43|7692.43|7689.16|7689.16|0
1635501900000|2021-10-29 10:05:00|7687.29|7687.29|7684.29|7684.29|7687.29|7687.29|7678.73|7678.73|0
1635502200000|2021-10-29 10:10:00|7686|7686|7665.54|7665.54|7686.92|7686.92|7665.54|7665.54|0
1635502500000|2021-10-29 10:15:00|7667.25|7667.25|7651.84|7651.84|7668.96|7668.96|7650.13|7650.13|0
1635502800000|2021-10-29 10:20:00|7652.12|7652.12|7652.08|7652.08|7653.83|7653.83|7650.16|7650.16|0
1635503100000|2021-10-29 10:25:00|7648.66|7648.66|7649.96|7649.96|7655.1|7655.1|7646.94|7646.94|0
1635503400000|2021-10-29 10:30:00|7650.24|7650.24|7657.67|7657.67|7659.83|7659.83|7650.24|7650.24|0
1635503700000|2021-10-29 10:35:00|7658.18|7658.18|7665.27|7665.27|7665.27|7665.27|7657.97|7657.97|0
1635504000000|2021-10-29 10:40:00|7665.78|7665.78|7667.14|7667.14|7668.86|7668.86|7663.56|7663.56|0
1635504300000|2021-10-29 10:45:00|7663.72|7663.72|7661.09|7661.09|7667.52|7667.52|7661.09|7661.09|0
1635504600000|2021-10-29 10:50:00|7659.38|7659.38|7661.09|7661.09|7662.8|7662.8|7659.38|7659.38|0
1635504900000|2021-10-29 10:55:00|7659.38|7659.38|7667.72|7667.72|7669.43|7669.43|7657.13|7657.13|0
1635505200000|2021-10-29 11:00:00|7667.93|7667.93|7674.22|7674.22|7674.22|7674.22|7667.65|7667.65|0
1635505500000|2021-10-29 11:05:00|7674.31|7674.31|7675.81|7675.81|7677.73|7677.73|7673.9|7673.9|0
1635505800000|2021-10-29 11:10:00|7674.1|7674.1|7678.32|7678.32|7680.04|7680.04|7674.1|7674.1|0
1635506100000|2021-10-29 11:15:00|7678.76|7678.76|7675.33|7675.33|7678.97|7678.97|7673.84|7673.84|0
1635506400000|2021-10-29 11:20:00|7675.84|7675.84|7673|7673|7676.71|7676.71|7671.29|7671.29|0
1635506700000|2021-10-29 11:25:00|7672.72|7672.72|7674.47|7674.47|7674.68|7674.68|7670|7670|0
1635507000000|2021-10-29 11:30:00|7674.76|7674.76|7673.48|7673.48|7676.53|7676.53|7672.01|7672.01|0
1635507300000|2021-10-29 11:35:00|7673.68|7673.68|7678.73|7678.73|7678.73|7678.73|7673.38|7673.38|0
1635507600000|2021-10-29 11:40:00|7678.45|7678.45|7679.11|7679.11|7680.95|7680.95|7678.45|7678.45|0
1635507900000|2021-10-29 11:45:00|7680.82|7680.82|7684.24|7684.24|7685.96|7685.96|7680.82|7680.82|0
1635508200000|2021-10-29 11:50:00|7687.67|7687.67|7687.68|7687.68|7689.39|7689.39|7685.67|7685.67|0
1635508500000|2021-10-29 11:55:00|7687.96|7687.96|7683.75|7683.75|7689.17|7689.17|7683.75|7683.75|0
1635508800000|2021-10-29 12:00:00|7683.53|7683.53|7682.03|7682.03|7685.25|7685.25|7680.11|7680.11|0
1635509100000|2021-10-29 12:05:00|7681.63|7681.63|7682.92|7682.92|7682.92|7682.92|7679.28|7679.28|0
1635509400000|2021-10-29 12:10:00|7683.2|7683.2|7684.69|7684.69|7686.41|7686.41|7683.2|7683.2|0
1635509700000|2021-10-29 12:15:00|7684.9|7684.9|7685.66|7685.66|7685.94|7685.94|7680.6|7680.6|0
1635510000000|2021-10-29 12:20:00|7689.08|7689.08|7688.95|7688.95|7689.16|7689.16|7688.74|7688.74|0
1635510300000|2021-10-29 12:25:00|7689.16|7689.16|7689.87|7689.87|7689.87|7689.87|7689.16|7689.16|0
1635510600000|2021-10-29 12:30:00|7693.29|7693.29|7699.95|7699.95|7701.23|7701.23|7690.28|7690.28|0
1635510900000|2021-10-29 12:35:00|7699.44|7699.44|7703.37|7703.37|7703.37|7703.37|7697.73|7697.73|0
1635511200000|2021-10-29 12:40:00|7703.58|7703.58|7700.81|7700.81|7703.58|7703.58|7699.94|7699.94|0
1635511500000|2021-10-29 12:45:00|7701.09|7701.09|7696.66|7696.66|7701.09|7701.09|7696.66|7696.66|0
1635511800000|2021-10-29 12:50:00|7689.82|7689.82|7677.18|7677.18|7689.82|7689.82|7677.18|7677.18|0
1635512100000|2021-10-29 12:55:00|7677.69|7677.69|7685.37|7685.37|7685.82|7685.82|7677.69|7677.69|0
1635512400000|2021-10-29 13:00:00|7685.58|7685.58|7695.07|7695.07|7696.78|7696.78|7685.58|7685.58|0
1635512700000|2021-10-29 13:05:00|7696.78|7696.78|7682.28|7682.28|7696.78|7696.78|7682.28|7682.28|0
1635513000000|2021-10-29 13:10:00|7682.49|7682.49|7685.21|7685.21|7685.21|7685.21|7681.25|7681.25|0
1635513300000|2021-10-29 13:15:00|7685.82|7685.82|7682.95|7682.95|7689.45|7689.45|7682.66|7682.66|0
1635513600000|2021-10-29 13:20:00|7681.23|7681.23|7684|7684|7684|7684|7680.57|7680.57|0
1635513900000|2021-10-29 13:25:00|7684.43|7684.43|7685.87|7685.87|7687.85|7687.85|7684.22|7684.22|0
1635514200000|2021-10-29 13:30:00|7682.44|7682.44|7677.1|7677.1|7682.44|7682.44|7672.57|7672.57|0
1635514500000|2021-10-29 13:35:00|7676.59|7676.59|7685.82|7685.82|7690.75|7690.75|7676.59|7676.59|0
1635514800000|2021-10-29 13:40:00|7685.73|7685.73|7692.01|7692.01|7692.01|7692.01|7683.54|7683.54|0
1635515100000|2021-10-29 13:45:00|7691.8|7691.8|7695.56|7695.56|7695.97|7695.97|7691.29|7691.29|0
1635515400000|2021-10-29 13:50:00|7693.85|7693.85|7692.56|7692.56|7693.85|7693.85|7690.46|7690.46|0
1635515700000|2021-10-29 13:55:00|7692.97|7692.97|7695.66|7695.66|7696.55|7696.55|7691.25|7691.25|0
1635516000000|2021-10-29 14:00:00|7694.83|7694.83|7685.01|7685.01|7694.83|7694.83|7685.01|7685.01|0
1635516300000|2021-10-29 14:05:00|7685.09|7685.09|7692.87|7692.87|7692.87|7692.87|7685.09|7685.09|0
1635516600000|2021-10-29 14:10:00|7689.45|7689.45|7685.08|7685.08|7689.45|7689.45|7683.65|7683.65|0
1635516900000|2021-10-29 14:15:00|7685.36|7685.36|7682.63|7682.63|7686.64|7686.64|7679.01|7679.01|0
1635517200000|2021-10-29 14:20:00|7682.35|7682.35|7690.24|7690.24|7693.32|7693.32|7681.06|7681.06|0
1635517500000|2021-10-29 14:25:00|7689.96|7689.96|7683.56|7683.56|7689.96|7689.96|7682.84|7682.84|0
1635517800000|2021-10-29 14:30:00|7683.35|7683.35|7695.22|7695.22|7695.22|7695.22|7683.18|7683.18|0
1635518100000|2021-10-29 14:35:00|7698.65|7698.65|7695.81|7695.81|7698.95|7698.95|7695.52|7695.52|0
1635518400000|2021-10-29 14:40:00|7696.31|7696.31|7697.59|7697.59|7699.43|7699.43|7695.72|7695.72|0
1635518700000|2021-10-29 14:45:00|7699.31|7699.31|7705.32|7705.32|7706.34|7706.34|7699.31|7699.31|0
1635519000000|2021-10-29 14:50:00|7707.03|7707.03|7702.68|7702.68|7708.82|7708.82|7702.68|7702.68|0
1635519300000|2021-10-29 14:55:00|7702.96|7702.96|7702.62|7702.62|7704.67|7704.67|7702.54|7702.54|0
1635519600000|2021-10-29 15:00:00|7702.34|7702.34|7700.75|7700.75|7702.85|7702.85|7700.75|7700.75|0
1635519900000|2021-10-29 15:05:00|7697.32|7697.32|7705.38|7705.38|7705.38|7705.38|7697.32|7697.32|0
1635520200000|2021-10-29 15:10:00|7704.97|7704.97|7709.19|7709.19|7709.19|7709.19|7704.69|7704.69|0
1635520500000|2021-10-29 15:15:00|7710.71|7710.71|7711.82|7711.82|7713.37|7713.37|7707.96|7707.96|0
1635520800000|2021-10-29 15:20:00|7711.91|7711.91|7718.94|7718.94|7718.94|7718.94|7711.36|7711.36|0
1635521100000|2021-10-29 15:25:00|7719.45|7719.45|7727.33|7727.33|7728.6|7728.6|7714.3|7714.3|0
1635754500000|2021-11-01 08:15:00|7813.1|7813.1|7814.82|7814.82|7816.73|7816.73|7810.45|7810.45|0
1635754800000|2021-11-01 08:20:00|7811.39|7811.39|7829.12|7829.12|7829.12|7829.12|7809.68|7809.68|0
1635755100000|2021-11-01 08:25:00|7829.55|7829.55|7839.16|7839.16|7839.16|7839.16|7821.87|7821.87|0
1635755400000|2021-11-01 08:30:00|7838.95|7838.95|7798.37|7798.37|7841.74|7841.74|7797|7797|0
1635755700000|2021-11-01 08:35:00|7798.17|7798.17|7784.87|7784.87|7798.58|7798.58|7783.16|7783.16|0
1635756000000|2021-11-01 08:40:00|7784.46|7784.46|7789.74|7789.74|7791.82|7791.82|7784.46|7784.46|0
1635756300000|2021-11-01 08:45:00|7789.46|7789.46|7786.2|7786.2|7789.46|7789.46|7786.2|7786.2|0
1635756600000|2021-11-01 08:50:00|7785.98|7785.98|7799.66|7799.66|7802.01|7802.01|7785.98|7785.98|0
1635756900000|2021-11-01 08:55:00|7799.45|7799.45|7805.16|7805.16|7805.16|7805.16|7794.31|7794.31|0
1635757200000|2021-11-01 09:00:00|7805.44|7805.44|7808.74|7808.74|7810.45|7810.45|7805.44|7805.44|0
1635757500000|2021-11-01 09:05:00|7808.52|7808.52|7815.04|7815.04|7815.37|7815.37|7808.52|7808.52|0
1635757800000|2021-11-01 09:10:00|7813.32|7813.32|7808.16|7808.16|7815.18|7815.18|7808.16|7808.16|0
1635758100000|2021-11-01 09:15:00|7811.58|7811.58|7802.09|7802.09|7812.09|7812.09|7802.09|7802.09|0
1635758400000|2021-11-01 09:20:00|7802.37|7802.37|7807.94|7807.94|7808.16|7808.16|7802.37|7802.37|0
1635758700000|2021-11-01 09:25:00|7807.66|7807.66|7802.5|7802.5|7807.66|7807.66|7802.5|7802.5|0
1635759000000|2021-11-01 09:30:00|7805.92|7805.92|7805.43|7805.43|7808.04|7808.04|7801.19|7801.19|0
1635759300000|2021-11-01 09:35:00|7805.15|7805.15|7801.74|7801.74|7806.86|7806.86|7801.51|7801.51|0
1635759600000|2021-11-01 09:40:00|7803.45|7803.45|7806.88|7806.88|7808.38|7808.38|7801.74|7801.74|0
1635759900000|2021-11-01 09:45:00|7805.17|7805.17|7806.45|7806.45|7806.88|7806.88|7805.17|7805.17|0
1635760200000|2021-11-01 09:50:00|7806.96|7806.96|7812.04|7812.04|7813.58|7813.58|7806.96|7806.96|0
1635760500000|2021-11-01 09:55:00|7808.61|7808.61|7810.32|7810.32|7810.32|7810.32|7808.61|7808.61|0
1635760800000|2021-11-01 10:00:00|7806.9|7806.9|7809.23|7809.23|7810.32|7810.32|7806.9|7806.9|0
1635761100000|2021-11-01 10:05:00|7808.78|7808.78|7804.5|7804.5|7808.78|7808.78|7803.9|7803.9|0
1635761400000|2021-11-01 10:10:00|7806.21|7806.21|7804.16|7804.16|7807.92|7807.92|7804.16|7804.16|0
1635761700000|2021-11-01 10:15:00|7803.95|7803.95|7807.19|7807.19|7807.61|7807.61|7803.95|7803.95|0
1635762000000|2021-11-01 10:20:00|7805.48|7805.48|7804.98|7804.98|7807.84|7807.84|7804.42|7804.42|0
1635762300000|2021-11-01 10:25:00|7804.78|7804.78|7802.81|7802.81|7807.78|7807.78|7802.81|7802.81|0
1635762600000|2021-11-01 10:30:00|7802.59|7802.59|7803.7|7803.7|7807.13|7807.13|7802.59|7802.59|0
1635762900000|2021-11-01 10:35:00|7803.48|7803.48|7805.57|7805.57|7805.57|7805.57|7798.39|7798.39|0
1635763200000|2021-11-01 10:40:00|7805.37|7805.37|7805.04|7805.04|7807.08|7807.08|7804.99|7804.99|0
1635763500000|2021-11-01 10:45:00|7804.53|7804.53|7803.89|7803.89|7804.53|7804.53|7803.89|7803.89|0
1635763800000|2021-11-01 10:50:00|7804.17|7804.17|7804.07|7804.07|7807.6|7807.6|7804.07|7804.07|0
1635764100000|2021-11-01 10:55:00|7804.29|7804.29|7810.4|7810.4|7810.4|7810.4|7804.29|7804.29|0
1635764400000|2021-11-01 11:00:00|7809.51|7809.51|7813.81|7813.81|7814.37|7814.37|7809.07|7809.07|0
1635764700000|2021-11-01 11:05:00|7814.09|7814.09|7812.38|7812.38|7814.93|7814.93|7812.38|7812.38|0
1635765000000|2021-11-01 11:10:00|7810.66|7810.66|7812.83|7812.83|7814.82|7814.82|7810.66|7810.66|0
1635765300000|2021-11-01 11:15:00|7813.04|7813.04|7808.63|7808.63|7814.04|7814.04|7808.35|7808.35|0
1635765600000|2021-11-01 11:20:00|7806.92|7806.92|7806.71|7806.71|7807|7807|7802.85|7802.85|0
1635765900000|2021-11-01 11:25:00|7806.92|7806.92|7806.97|7806.97|7809.13|7809.13|7804.92|7804.92|0
1635766200000|2021-11-01 11:30:00|7807.84|7807.84|7807.09|7807.09|7809.83|7809.83|7803.11|7803.11|0
1635766500000|2021-11-01 11:35:00|7807.38|7807.38|7807.17|7807.17|7807.88|7807.88|7806.95|7806.95|0
1635766800000|2021-11-01 11:40:00|7805.46|7805.46|7803.18|7803.18|7805.46|7805.46|7798.04|7798.04|0
1635767100000|2021-11-01 11:45:00|7803.46|7803.46|7801.75|7801.75|7806.89|7806.89|7801.75|7801.75|0
1635767400000|2021-11-01 11:50:00|7805.17|7805.17|7805.32|7805.32|7805.32|7805.32|7804.4|7804.4|0
1635767700000|2021-11-01 11:55:00|7803.61|7803.61|7798.01|7798.01|7804.69|7804.69|7797.84|7797.84|0
1635768000000|2021-11-01 12:00:00|7799.72|7799.72|7797.65|7797.65|7800|7800|7794.3|7794.3|0
1635768300000|2021-11-01 12:05:00|7797.48|7797.48|7796.2|7796.2|7799.61|7799.61|7796.18|7796.18|0
1635768600000|2021-11-01 12:10:00|7792.77|7792.77|7793.04|7793.04|7793.04|7793.04|7791.05|7791.05|0
1635768900000|2021-11-01 12:15:00|7792.96|7792.96|7793.58|7793.58|7793.84|7793.84|7790.41|7790.41|0
1635769200000|2021-11-01 12:20:00|7790.16|7790.16|7790.44|7790.44|7790.44|7790.44|7783.31|7783.31|0
1635769500000|2021-11-01 12:25:00|7790.02|7790.02|7792.26|7792.26|7795.07|7795.07|7790.02|7790.02|0
1635769800000|2021-11-01 12:30:00|7790.55|7790.55|7794.37|7794.37|7794.37|7794.37|7790.38|7790.38|0
1635770100000|2021-11-01 12:35:00|7797.79|7797.79|7801.42|7801.42|7801.42|7801.42|7797.79|7797.79|0
1635770400000|2021-11-01 12:40:00|7799.71|7799.71|7802.5|7802.5|7802.5|7802.5|7798.06|7798.06|0
1635770700000|2021-11-01 12:45:00|7802.29|7802.29|7804|7804|7805.71|7805.71|7802.29|7802.29|0
1635771000000|2021-11-01 12:50:00|7804.28|7804.28|7806.89|7806.89|7806.89|7806.89|7800.32|7800.32|0
1635771300000|2021-11-01 12:55:00|7807.17|7807.17|7812.59|7812.59|7812.59|7812.59|7807.17|7807.17|0
1635771600000|2021-11-01 13:00:00|7812.5|7812.5|7809.99|7809.99|7812.5|7812.5|7809.78|7809.78|0
1635771900000|2021-11-01 13:05:00|7808.28|7808.28|7806.6|7806.6|7808.28|7808.28|7804.6|7804.6|0
1635772200000|2021-11-01 13:10:00|7806.88|7806.88|7807.44|7807.44|7807.44|7807.44|7805.45|7805.45|0
1635772500000|2021-11-01 13:15:00|7807.23|7807.23|7807.29|7807.29|7809.19|7809.19|7806.44|7806.44|0
1635772800000|2021-11-01 13:20:00|7809|7809|7814.96|7814.96|7814.96|7814.96|7809|7809|0
1635773100000|2021-11-01 13:25:00|7813.24|7813.24|7814.92|7814.92|7814.92|7814.92|7811.28|7811.28|0
1635773400000|2021-11-01 13:30:00|7814.64|7814.64|7824.82|7824.82|7826.69|7826.69|7809.22|7809.22|0
1635773700000|2021-11-01 13:35:00|7825.1|7825.1|7831|7831|7832.71|7832.71|7823.39|7823.39|0
1635774000000|2021-11-01 13:40:00|7829.29|7829.29|7825.76|7825.76|7832.71|7832.71|7825.76|7825.76|0
1635774300000|2021-11-01 13:45:00|7824.05|7824.05|7814.58|7814.58|7824.05|7824.05|7811.15|7811.15|0
1635774600000|2021-11-01 13:50:00|7811.15|7811.15|7803.88|7803.88|7812.36|7812.36|7802.09|7802.09|0
1635774900000|2021-11-01 13:55:00|7805.6|7805.6|7807.46|7807.46|7807.94|7807.94|7802.17|7802.17|0
1635775200000|2021-11-01 14:00:00|7809.17|7809.17|7801.86|7801.86|7812.88|7812.88|7801.86|7801.86|0
1635775500000|2021-11-01 14:05:00|7803.57|7803.57|7808.66|7808.66|7809.25|7809.25|7799.9|7799.9|0
1635775800000|2021-11-01 14:10:00|7808.87|7808.87|7809.71|7809.71|7810.15|7810.15|7805.41|7805.41|0
1635776100000|2021-11-01 14:15:00|7811.43|7811.43|7814.24|7814.24|7814.24|7814.24|7807.46|7807.46|0
1635776400000|2021-11-01 14:20:00|7813.96|7813.96|7807.69|7807.69|7817.87|7817.87|7807.69|7807.69|0
1635776700000|2021-11-01 14:25:00|7811.11|7811.11|7802.62|7802.62|7811.11|7811.11|7800.7|7800.7|0
1635777000000|2021-11-01 14:30:00|7804.33|7804.33|7803.25|7803.25|7806.04|7806.04|7800.91|7800.91|0
1635777300000|2021-11-01 14:35:00|7802.97|7802.97|7805.39|7805.39|7808.6|7808.6|7799.55|7799.55|0
1635777600000|2021-11-01 14:40:00|7807.1|7807.1|7804.9|7804.9|7808.53|7808.53|7804.46|7804.46|0
1635777900000|2021-11-01 14:45:00|7804.69|7804.69|7804.26|7804.26|7804.69|7804.69|7801.12|7801.12|0
1635778200000|2021-11-01 14:50:00|7804.46|7804.46|7802.1|7802.1|7805.73|7805.73|7800.39|7800.39|0
1635778500000|2021-11-01 14:55:00|7800.39|7800.39|7805.45|7805.45|7805.45|7805.45|7798.4|7798.4|0
1635778800000|2021-11-01 15:00:00|7803.74|7803.74|7815.07|7815.07|7816.78|7816.78|7803.74|7803.74|0
1635779100000|2021-11-01 15:05:00|7816.78|7816.78|7824.69|7824.69|7824.69|7824.69|7816.78|7816.78|0
1635779400000|2021-11-01 15:10:00|7822.98|7822.98|7826.93|7826.93|7827.39|7827.39|7822.7|7822.7|0
1635779700000|2021-11-01 15:15:00|7827.14|7827.14|7831.03|7831.03|7832.74|7832.74|7827.14|7827.14|0
1635780000000|2021-11-01 15:20:00|7831.31|7831.31|7830.53|7830.53|7836.33|7836.33|7829.6|7829.6|0
1635780300000|2021-11-01 15:25:00|7832.24|7832.24|7826.39|7826.39|7832.24|7832.24|7824.4|7824.4|0
1635780600000|2021-11-01 15:30:00|7828.11|7828.11|7823.11|7823.11|7829.82|7829.82|7823.04|7823.04|0
1635780900000|2021-11-01 15:35:00|7826.54|7826.54|7815.68|7815.68|7826.82|7826.82|7815.26|7815.26|0
1635781200000|2021-11-01 15:40:00|7815.96|7815.96|7820.07|7820.07|7820.07|7820.07|7815.96|7815.96|0
1635781500000|2021-11-01 15:45:00|7820.63|7820.63|7827.32|7827.32|7827.32|7827.32|7820.22|7820.22|0
1635781800000|2021-11-01 15:50:00|7827.52|7827.52|7829.54|7829.54|7830.11|7830.11|7827.31|7827.31|0
1635782100000|2021-11-01 15:55:00|7831.26|7831.26|7840.79|7840.79|7841.3|7841.3|7830.69|7830.69|0
1635782400000|2021-11-01 16:00:00|7840.28|7840.28|7840.32|7840.32|7842.21|7842.21|7840.15|7840.15|0
1635782700000|2021-11-01 16:05:00|7840.15|7840.15|7841.79|7841.79|7843.74|7843.74|7840.1|7840.1|0
1635783000000|2021-11-01 16:10:00|7842.07|7842.07|7846.66|7846.66|7846.66|7846.66|7841.87|7841.87|0
1635783300000|2021-11-01 16:15:00|7846.83|7846.83|7840.23|7840.23|7846.83|7846.83|7840.02|7840.02|0
1635783600000|2021-11-01 16:20:00|7840.15|7840.15|7836.97|7836.97|7840.4|7840.4|7836.97|7836.97|0
1635783900000|2021-11-01 16:25:00|7836.41|7836.41|7825.6|7825.6|7836.69|7836.69|7824.84|7824.84|0
1635840900000|2021-11-02 08:15:00|7813.15|7813.15|7819.36|7819.36|7821.36|7821.36|7812.58|7812.58|0
1635841200000|2021-11-02 08:20:00|7817.65|7817.65|7813.69|7813.69|7818.94|7818.94|7812.09|7812.09|0
1635841500000|2021-11-02 08:25:00|7811.98|7811.98|7818.16|7818.16|7824.14|7824.14|7811.32|7811.32|0
1635841800000|2021-11-02 08:30:00|7816.45|7816.45|7824.25|7824.25|7826.73|7826.73|7816.45|7816.45|0
1635842100000|2021-11-02 08:35:00|7822.53|7822.53|7829.27|7829.27|7831.38|7831.38|7822.53|7822.53|0
1635842400000|2021-11-02 08:40:00|7829.84|7829.84|7840.66|7840.66|7840.66|7840.66|7829.84|7829.84|0
1635842700000|2021-11-02 08:45:00|7842.37|7842.37|7835.3|7835.3|7844.1|7844.1|7834.8|7834.8|0
1635843000000|2021-11-02 08:50:00|7835.1|7835.1|7826.91|7826.91|7836.99|7836.99|7826.91|7826.91|0
1635843300000|2021-11-02 08:55:00|7826.4|7826.4|7818.71|7818.71|7826.4|7826.4|7817.41|7817.41|0
1635843600000|2021-11-02 09:00:00|7818.21|7818.21|7813.26|7813.26|7818.21|7818.21|7809.83|7809.83|0
1635843900000|2021-11-02 09:05:00|7813.68|7813.68|7820.86|7820.86|7820.86|7820.86|7811.63|7811.63|0
1635844200000|2021-11-02 09:10:00|7821.14|7821.14|7822.58|7822.58|7822.58|7822.58|7817.44|7817.44|0
1635844500000|2021-11-02 09:15:00|7826|7826|7820.8|7820.8|7826|7826|7819.09|7819.09|0
1635844800000|2021-11-02 09:20:00|7820.36|7820.36|7822.71|7822.71|7822.71|7822.71|7819.51|7819.51|0
1635845100000|2021-11-02 09:25:00|7823.22|7823.22|7819.54|7819.54|7824.67|7824.67|7819.54|7819.54|0
1635845400000|2021-11-02 09:30:00|7819.33|7819.33|7816.32|7816.32|7821.04|7821.04|7816.32|7816.32|0
1635845700000|2021-11-02 09:35:00|7816.54|7816.54|7812.76|7812.76|7818.25|7818.25|7812.11|7812.11|0
1635846000000|2021-11-02 09:40:00|7809.34|7809.34|7819.08|7819.08|7819.08|7819.08|7809.34|7809.34|0
1635846300000|2021-11-02 09:45:00|7819.28|7819.28|7833.15|7833.15|7833.15|7833.15|7819.28|7819.28|0
1635846600000|2021-11-02 09:50:00|7832.71|7832.71|7830.53|7830.53|7833.69|7833.69|7828.39|7828.39|0
1635846900000|2021-11-02 09:55:00|7830.74|7830.74|7844.85|7844.85|7844.85|7844.85|7830.74|7830.74|0
1635847200000|2021-11-02 10:00:00|7844.42|7844.42|7840.33|7840.33|7844.64|7844.64|7836.91|7836.91|0
1635847500000|2021-11-02 10:05:00|7838.62|7838.62|7832.58|7832.58|7838.62|7838.62|7830.87|7830.87|0
1635847800000|2021-11-02 10:10:00|7832.08|7832.08|7830.12|7830.12|7835.53|7835.53|7830.12|7830.12|0
1635848100000|2021-11-02 10:15:00|7830.45|7830.45|7825.95|7825.95|7830.45|7830.45|7824.02|7824.02|0
1635848400000|2021-11-02 10:20:00|7825.73|7825.73|7825.94|7825.94|7825.94|7825.94|7823.58|7823.58|0
1635848700000|2021-11-02 10:25:00|7827.66|7827.66|7824.74|7824.74|7829.37|7829.37|7824.74|7824.74|0
1635849000000|2021-11-02 10:30:00|7824.95|7824.95|7828.59|7828.59|7830.31|7830.31|7824.05|7824.05|0
1635849300000|2021-11-02 10:35:00|7830.31|7830.31|7835.6|7835.6|7836.04|7836.04|7830.31|7830.31|0
1635849600000|2021-11-02 10:40:00|7836.68|7836.68|7841.55|7841.55|7842.26|7842.26|7836.68|7836.68|0
1635849900000|2021-11-02 10:45:00|7841.34|7841.34|7842.94|7842.94|7847.3|7847.3|7839.18|7839.18|0
1635850200000|2021-11-02 10:50:00|7843.27|7843.27|7844.87|7844.87|7846.36|7846.36|7837.8|7837.8|0
1635850500000|2021-11-02 10:55:00|7846.58|7846.58|7852.11|7852.11|7855.54|7855.54|7846.58|7846.58|0
1635850800000|2021-11-02 11:00:00|7853.82|7853.82|7845.49|7845.49|7854.31|7854.31|7845.49|7845.49|0
1635851100000|2021-11-02 11:05:00|7843.77|7843.77|7839.17|7839.17|7844.06|7844.06|7837.45|7837.45|0
1635851400000|2021-11-02 11:10:00|7838.95|7838.95|7844.95|7844.95|7844.95|7844.95|7836.39|7836.39|0
1635851700000|2021-11-02 11:15:00|7841.53|7841.53|7851.81|7851.81|7851.81|7851.81|7841.53|7841.53|0
1635852000000|2021-11-02 11:20:00|7851.64|7851.64|7847.27|7847.27|7853.57|7853.57|7845.55|7845.55|0
1635852300000|2021-11-02 11:25:00|7847.48|7847.48|7841.55|7841.55|7847.48|7847.48|7837.72|7837.72|0
1635852600000|2021-11-02 11:30:00|7841.11|7841.11|7861.48|7861.48|7864.91|7864.91|7839.4|7839.4|0
1635852900000|2021-11-02 11:35:00|7860.6|7860.6|7861.94|7861.94|7868.43|7868.43|7857.96|7857.96|0
1635853200000|2021-11-02 11:40:00|7860.23|7860.23|7854.82|7854.82|7860.23|7860.23|7854.82|7854.82|0
1635853500000|2021-11-02 11:45:00|7856.54|7856.54|7858.66|7858.66|7858.66|7858.66|7856.54|7856.54|0
1635853800000|2021-11-02 11:50:00|7860.37|7860.37|7856.94|7856.94|7860.37|7860.37|7853.52|7853.52|0
1635854100000|2021-11-02 11:55:00|7848.38|7848.38|7851.2|7851.2|7851.81|7851.81|7844.96|7844.96|0
1635854400000|2021-11-02 12:00:00|7849.49|7849.49|7856.77|7856.77|7857.18|7857.18|7849.49|7849.49|0
1635854700000|2021-11-02 12:05:00|7856.98|7856.98|7857.16|7857.16|7858.45|7858.45|7855.44|7855.44|0
1635855000000|2021-11-02 12:10:00|7856.87|7856.87|7863.38|7863.38|7863.79|7863.79|7856.59|7856.59|0
1635855300000|2021-11-02 12:15:00|7863.59|7863.59|7863.66|7863.66|7863.66|7863.66|7863.38|7863.38|0
1635855600000|2021-11-02 12:20:00|7865.37|7865.37|7868.2|7868.2|7869.66|7869.66|7865.37|7865.37|0
1635855900000|2021-11-02 12:25:00|7868|7868|7872.28|7872.28|7872.28|7872.28|7868|7868|0
1635856200000|2021-11-02 12:30:00|7873.99|7873.99|7866.37|7866.37|7875.7|7875.7|7866.09|7866.09|0
1635856500000|2021-11-02 12:35:00|7868.08|7868.08|7868.3|7868.3|7870.01|7870.01|7868.08|7868.08|0
1635856800000|2021-11-02 12:40:00|7868.51|7868.51|7872.42|7872.42|7872.42|7872.42|7868.51|7868.51|0
1635857100000|2021-11-02 12:45:00|7870.71|7870.71|7867.8|7867.8|7870.71|7870.71|7865.91|7865.91|0
1635857400000|2021-11-02 12:50:00|7868|7868|7874.37|7874.37|7874.37|7874.37|7868|7868|0
1635857700000|2021-11-02 12:55:00|7874.59|7874.59|7864.24|7864.24|7874.59|7874.59|7864.24|7864.24|0
1635858000000|2021-11-02 13:00:00|7864.68|7864.68|7869.68|7869.68|7870.59|7870.59|7864.68|7864.68|0
1635858300000|2021-11-02 13:05:00|7869.46|7869.46|7863.51|7863.51|7870.21|7870.21|7863.51|7863.51|0
1635858600000|2021-11-02 13:10:00|7864.33|7864.33|7864.11|7864.11|7866.04|7866.04|7862.4|7862.4|0
1635858900000|2021-11-02 13:15:00|7863.67|7863.67|7867.44|7867.44|7869.46|7869.46|7863.67|7863.67|0
1635859200000|2021-11-02 13:20:00|7866.93|7866.93|7864.85|7864.85|7871.7|7871.7|7864.44|7864.44|0
1635859500000|2021-11-02 13:25:00|7865.06|7865.06|7870.98|7870.98|7870.98|7870.98|7863.35|7863.35|0
1635859800000|2021-11-02 13:30:00|7869.27|7869.27|7865.9|7865.9|7869.33|7869.33|7861.64|7861.64|0
1635860100000|2021-11-02 13:35:00|7865.62|7865.62|7869.9|7869.9|7870.51|7870.51|7863.91|7863.91|0
1635860400000|2021-11-02 13:40:00|7871.62|7871.62|7874.87|7874.87|7875.75|7875.75|7871.4|7871.4|0
1635860700000|2021-11-02 13:45:00|7875.31|7875.31|7880.8|7880.8|7887.22|7887.22|7875.31|7875.31|0
1635861000000|2021-11-02 13:50:00|7879.09|7879.09|7899.14|7899.14|7899.14|7899.14|7879.09|7879.09|0
1635861300000|2021-11-02 13:55:00|7897.42|7897.42|7899.35|7899.35|7902.77|7902.77|7897.42|7897.42|0
1635861600000|2021-11-02 14:00:00|7898.79|7898.79|7901.37|7901.37|7903.08|7903.08|7897.51|7897.51|0
1635861900000|2021-11-02 14:05:00|7904.79|7904.79|7904.13|7904.13|7906.51|7906.51|7900.5|7900.5|0
1635862200000|2021-11-02 14:10:00|7905.85|7905.85|7900.33|7900.33|7906.26|7906.26|7897.05|7897.05|0
1635862500000|2021-11-02 14:15:00|7898.61|7898.61|7906.54|7906.54|7906.54|7906.54|7896.9|7896.9|0
1635862800000|2021-11-02 14:20:00|7906.1|7906.1|7910.64|7910.64|7910.64|7910.64|7903.79|7903.79|0
1635863100000|2021-11-02 14:25:00|7908.93|7908.93|7903.13|7903.13|7909.37|7909.37|7903.13|7903.13|0
1635863400000|2021-11-02 14:30:00|7902.69|7902.69|7911.13|7911.13|7913.12|7913.12|7902.69|7902.69|0
1635863700000|2021-11-02 14:35:00|7911.41|7911.41|7905.17|7905.17|7911.41|7911.41|7904.02|7904.02|0
1635864000000|2021-11-02 14:40:00|7903.46|7903.46|7903.35|7903.35|7905.07|7905.07|7901|7901|0
1635864300000|2021-11-02 14:45:00|7903.19|7903.19|7907.62|7907.62|7908.03|7908.03|7902.76|7902.76|0
1635864600000|2021-11-02 14:50:00|7909.33|7909.33|7909.78|7909.78|7909.78|7909.78|7906.35|7906.35|0
1635864900000|2021-11-02 14:55:00|7909.34|7909.34|7914.35|7914.35|7914.35|7914.35|7909.13|7909.13|0
1635865200000|2021-11-02 15:00:00|7916.06|7916.06|7915.45|7915.45|7920.59|7920.59|7915.45|7915.45|0
1635865500000|2021-11-02 15:05:00|7915.17|7915.17|7913.03|7913.03|7916.6|7916.6|7913.03|7913.03|0
1635865800000|2021-11-02 15:10:00|7913.24|7913.24|7908.68|7908.68|7913.24|7913.24|7908.1|7908.1|0
1635866100000|2021-11-02 15:15:00|7909.25|7909.25|7904.25|7904.25|7909.66|7909.66|7900.21|7900.21|0
1635866400000|2021-11-02 15:20:00|7904.66|7904.66|7908.26|7908.26|7912.8|7912.8|7901.24|7901.24|0
1635866700000|2021-11-02 15:25:00|7908.67|7908.67|7916.36|7916.36|7916.36|7916.36|7908.67|7908.67|0
1635867000000|2021-11-02 15:30:00|7914.65|7914.65|7914.73|7914.73|7918.94|7918.94|7913.02|7913.02|0
1635867300000|2021-11-02 15:35:00|7915.18|7915.18|7916.8|7916.8|7916.8|7916.8|7914.73|7914.73|0
1635867600000|2021-11-02 15:40:00|7917.2|7917.2|7937.78|7937.78|7939.06|7939.06|7917.2|7917.2|0
1635867900000|2021-11-02 15:45:00|7937.99|7937.99|7936.5|7936.5|7940.44|7940.44|7934.57|7934.57|0
1635868200000|2021-11-02 15:50:00|7934.79|7934.79|7937.99|7937.99|7940.11|7940.11|7934.41|7934.41|0
1635868500000|2021-11-02 15:55:00|7934.56|7934.56|7933.79|7933.79|7936.57|7936.57|7932.08|7932.08|0
1635868800000|2021-11-02 16:00:00|7933.58|7933.58|7938.4|7938.4|7940.33|7940.33|7933.58|7933.58|0
1635869100000|2021-11-02 16:05:00|7938.69|7938.69|7937.19|7937.19|7938.9|7938.9|7935.47|7935.47|0
1635869400000|2021-11-02 16:10:00|7937.4|7937.4|7940.26|7940.26|7941.97|7941.97|7936.99|7936.99|0
1635869700000|2021-11-02 16:15:00|7940.47|7940.47|7942.03|7942.03|7943.46|7943.46|7940.02|7940.02|0
1635870000000|2021-11-02 16:20:00|7941.62|7941.62|7946.94|7946.94|7948.81|7948.81|7941.62|7941.62|0
1635870300000|2021-11-02 16:25:00|7946.43|7946.43|7945.99|7945.99|7951.05|7951.05|7945.99|7945.99|0
1635927300000|2021-11-03 08:15:00|8006.29|8006.29|8007.98|8007.98|8008.27|8008.27|7997.56|7997.56|0
1635927600000|2021-11-03 08:20:00|8009.69|8009.69|8009.69|8009.69|8019.96|8019.96|8007.98|8007.98|0
1635927900000|2021-11-03 08:25:00|8007.98|8007.98|8008.34|8008.34|8009.16|8009.16|8000.81|8000.81|0
1635928200000|2021-11-03 08:30:00|8006.63|8006.63|7994.21|7994.21|8006.63|8006.63|7994.21|7994.21|0
1635928500000|2021-11-03 08:35:00|7990.79|7990.79|8000.7|8000.7|8000.7|8000.7|7988.21|7988.21|0
1635928800000|2021-11-03 08:40:00|8002.42|8002.42|8004.64|8004.64|8004.64|8004.64|8001.55|8001.55|0
1635929100000|2021-11-03 08:45:00|8001.21|8001.21|8010.16|8010.16|8010.6|8010.6|8001.21|8001.21|0
1635929400000|2021-11-03 08:50:00|8011.88|8011.88|8001.74|8001.74|8018.72|8018.72|8000.03|8000.03|0
1635929700000|2021-11-03 08:55:00|8001.3|8001.3|8004.84|8004.84|8008.66|8008.66|8001.3|8001.3|0
1635930000000|2021-11-03 09:00:00|8005.01|8005.01|8001.68|8001.68|8005.46|8005.46|7996.53|7996.53|0
1635930300000|2021-11-03 09:05:00|7998.25|7998.25|8004.39|8004.39|8004.44|8004.44|7998.25|7998.25|0
1635930600000|2021-11-03 09:10:00|8005.4|8005.4|8007.75|8007.75|8010.71|8010.71|8005.25|8005.25|0
1635930900000|2021-11-03 09:15:00|8007.25|8007.25|8010.76|8010.76|8014.43|8014.43|8006.06|8006.06|0
1635931200000|2021-11-03 09:20:00|8014.18|8014.18|8011.94|8011.94|8015.71|8015.71|8011.44|8011.44|0
1635931500000|2021-11-03 09:25:00|8015.37|8015.37|8028.67|8028.67|8030.81|8030.81|8015.37|8015.37|0
1635931800000|2021-11-03 09:30:00|8025.24|8025.24|8026.87|8026.87|8029.03|8029.03|8022.18|8022.18|0
1635932100000|2021-11-03 09:35:00|8028.59|8028.59|8022.08|8022.08|8032.35|8032.35|8022.08|8022.08|0
1635932400000|2021-11-03 09:40:00|8020.36|8020.36|8020.69|8020.69|8026.44|8026.44|8018.65|8018.65|0
1635932700000|2021-11-03 09:45:00|8022.41|8022.41|8016.2|8016.2|8024.12|8024.12|8013.85|8013.85|0
1635933000000|2021-11-03 09:50:00|8016.48|8016.48|8024.07|8024.07|8024.29|8024.29|8016.42|8016.42|0
1635933300000|2021-11-03 09:55:00|8020.65|8020.65|8031.64|8031.64|8031.64|8031.64|8019.92|8019.92|0
1635933600000|2021-11-03 10:00:00|8031.22|8031.22|8027.52|8027.52|8032.11|8032.11|8025.87|8025.87|0
1635933900000|2021-11-03 10:05:00|8027.86|8027.86|8011.8|8011.8|8027.86|8027.86|8008.38|8008.38|0
1635934200000|2021-11-03 10:10:00|8016.94|8016.94|8020.08|8020.08|8025.22|8025.22|8016.38|8016.38|0
1635934500000|2021-11-03 10:15:00|8018.37|8018.37|8015.77|8015.77|8024.54|8024.54|8015.77|8015.77|0
1635934800000|2021-11-03 10:20:00|8015.6|8015.6|8015.99|8015.99|8019|8019|8014.76|8014.76|0
1635935100000|2021-11-03 10:25:00|8016.16|8016.16|8015.15|8015.15|8020.42|8020.42|8015.15|8015.15|0
1635935400000|2021-11-03 10:30:00|8015.37|8015.37|8017.52|8017.52|8019.3|8019.3|8013.88|8013.88|0
1635935700000|2021-11-03 10:35:00|8017.08|8017.08|8017.52|8017.52|8020.17|8020.17|8014.81|8014.81|0
1635936000000|2021-11-03 10:40:00|8017.86|8017.86|8019.26|8019.26|8020.97|8020.97|8016.84|8016.84|0
1635936300000|2021-11-03 10:45:00|8017.55|8017.55|8021.41|8021.41|8026.61|8026.61|8015.62|8015.62|0
1635936600000|2021-11-03 10:50:00|8019.69|8019.69|8021.58|8021.58|8023.29|8023.29|8019.42|8019.42|0
1635936900000|2021-11-03 10:55:00|8025|8025|8028.59|8028.59|8028.59|8028.59|8021.74|8021.74|0
1635937200000|2021-11-03 11:00:00|8028.42|8028.42|8023.07|8023.07|8028.42|8028.42|8023.07|8023.07|0
1635937500000|2021-11-03 11:05:00|8024.79|8024.79|8024.25|8024.25|8026.5|8026.5|8020.83|8020.83|0
1635937800000|2021-11-03 11:10:00|8022.54|8022.54|8025|8025|8025|8025|8020.88|8020.88|0
1635938100000|2021-11-03 11:15:00|8026.71|8026.71|8040.41|8040.41|8042.12|8042.12|8023.29|8023.29|0
1635938400000|2021-11-03 11:20:00|8039.9|8039.9|8039.61|8039.61|8045.25|8045.25|8037.9|8037.9|0
1635938700000|2021-11-03 11:25:00|8040.02|8040.02|8046.48|8046.48|8046.48|8046.48|8040.02|8040.02|0
1635939000000|2021-11-03 11:30:00|8046.27|8046.27|8040.2|8040.2|8046.27|8046.27|8037.42|8037.42|0
1635939300000|2021-11-03 11:35:00|8036.77|8036.77|8041.91|8041.91|8044.27|8044.27|8036.77|8036.77|0
1635939600000|2021-11-03 11:40:00|8043.62|8043.62|8049.04|8049.04|8050.75|8050.75|8043.62|8043.62|0
1635939900000|2021-11-03 11:45:00|8050.75|8050.75|8045.61|8045.61|8050.75|8050.75|8045.61|8045.61|0
1635940200000|2021-11-03 11:50:00|8043.9|8043.9|8035.34|8035.34|8043.9|8043.9|8035.34|8035.34|0
1635940500000|2021-11-03 11:55:00|8034.47|8034.47|8032.32|8032.32|8034.91|8034.91|8031.05|8031.05|0
1635940800000|2021-11-03 12:00:00|8028.9|8028.9|8029.11|8029.11|8030.61|8030.61|8027.4|8027.4|0
1635941100000|2021-11-03 12:05:00|8027.4|8027.4|8034.47|8034.47|8034.47|8034.47|8023.98|8023.98|0
1635941400000|2021-11-03 12:10:00|8034.03|8034.03|8036.04|8036.04|8036.98|8036.98|8030.6|8030.6|0
1635941700000|2021-11-03 12:15:00|8034.33|8034.33|8035.25|8035.25|8036.96|8036.96|8032.62|8032.62|0
1635942000000|2021-11-03 12:20:00|8031.82|8031.82|8031.09|8031.09|8032.1|8032.1|8025.23|8025.23|0
1635942300000|2021-11-03 12:25:00|8032.8|8032.8|8032.67|8032.67|8034.51|8034.51|8031.09|8031.09|0
1635942600000|2021-11-03 12:30:00|8032.34|8032.34|8032.53|8032.53|8034.62|8034.62|8030.82|8030.82|0
1635942900000|2021-11-03 12:35:00|8034.24|8034.24|8039.14|8039.14|8039.14|8039.14|8034.24|8034.24|0
1635943200000|2021-11-03 12:40:00|8040.85|8040.85|8042.49|8042.49|8042.49|8042.49|8039.42|8039.42|0
1635943500000|2021-11-03 12:45:00|8040.78|8040.78|8045.14|8045.14|8045.14|8045.14|8040.78|8040.78|0
1635943800000|2021-11-03 12:50:00|8048.56|8048.56|8045.01|8045.01|8048.78|8048.78|8045.01|8045.01|0
1635944100000|2021-11-03 12:55:00|8045.22|8045.22|8050.13|8050.13|8053.05|8053.05|8045.22|8045.22|0
1635944400000|2021-11-03 13:00:00|8049.79|8049.79|8053.24|8053.24|8053.24|8053.24|8049.79|8049.79|0
1635944700000|2021-11-03 13:05:00|8052.83|8052.83|8065.23|8065.23|8065.23|8065.23|8052.83|8052.83|0
1635945000000|2021-11-03 13:10:00|8064.89|8064.89|8063.18|8063.18|8064.89|8064.89|8059.25|8059.25|0
1635945300000|2021-11-03 13:15:00|8061.46|8061.46|8065.08|8065.08|8065.08|8065.08|8061.3|8061.3|0
1635945600000|2021-11-03 13:20:00|8059.95|8059.95|8060.45|8060.45|8064.39|8064.39|8059.25|8059.25|0
1635945900000|2021-11-03 13:25:00|8060.96|8060.96|8064.5|8064.5|8067.92|8067.92|8060.96|8060.96|0
1635946200000|2021-11-03 13:30:00|8066.21|8066.21|8068.36|8068.36|8071.79|8071.79|8059.24|8059.24|0
1635946500000|2021-11-03 13:35:00|8067.95|8067.95|8058.13|8058.13|8069.66|8069.66|8058.13|8058.13|0
1635946800000|2021-11-03 13:40:00|8058.95|8058.95|8055.48|8055.48|8060.66|8060.66|8053.43|8053.43|0
1635947100000|2021-11-03 13:45:00|8055.82|8055.82|8048.9|8048.9|8055.82|8055.82|8048.73|8048.73|0
1635947400000|2021-11-03 13:50:00|8048.34|8048.34|8042.8|8042.8|8048.34|8048.34|8039.35|8039.35|0
1635947700000|2021-11-03 13:55:00|8039.38|8039.38|8039.66|8039.66|8043.08|8043.08|8039.38|8039.38|0
1635948000000|2021-11-03 14:00:00|8037.94|8037.94|8041.54|8041.54|8044.96|8044.96|8037.94|8037.94|0
1635948300000|2021-11-03 14:05:00|8036.4|8036.4|8033.65|8033.65|8038.11|8038.11|8033.65|8033.65|0
1635948600000|2021-11-03 14:10:00|8031.94|8031.94|8027.4|8027.4|8031.94|8031.94|8023.81|8023.81|0
1635948900000|2021-11-03 14:15:00|8027.23|8027.23|8024.46|8024.46|8029.98|8029.98|8024.46|8024.46|0
1635949200000|2021-11-03 14:20:00|8024.87|8024.87|8022.98|8022.98|8024.87|8024.87|8021.27|8021.27|0
1635949500000|2021-11-03 14:25:00|8026.41|8026.41|8031.08|8031.08|8031.3|8031.3|8026.41|8026.41|0
1635949800000|2021-11-03 14:30:00|8029.37|8029.37|8026.75|8026.75|8031.08|8031.08|8025.95|8025.95|0
1635950100000|2021-11-03 14:35:00|8025.04|8025.04|8027.52|8027.52|8027.52|8027.52|8023.67|8023.67|0
1635950400000|2021-11-03 14:40:00|8029.23|8029.23|8031|8031|8033|8033|8027.52|8027.52|0
1635950700000|2021-11-03 14:45:00|8031.17|8031.17|8025.3|8025.3|8031.17|8031.17|8025.3|8025.3|0
1635951000000|2021-11-03 14:50:00|8028.73|8028.73|8025.3|8025.3|8028.73|8028.73|8023.59|8023.59|0
1635951300000|2021-11-03 14:55:00|8025.13|8025.13|8033.69|8033.69|8037.12|8037.12|8025.13|8025.13|0
1635951600000|2021-11-03 15:00:00|8031.98|8031.98|8029.21|8029.21|8032.91|8032.91|8029.21|8029.21|0
1635951900000|2021-11-03 15:05:00|8030.92|8030.92|8024.07|8024.07|8033.51|8033.51|8024.07|8024.07|0
1635952200000|2021-11-03 15:10:00|8023.64|8023.64|8019.78|8019.78|8023.64|8023.64|8019.78|8019.78|0
1635952500000|2021-11-03 15:15:00|8018.07|8018.07|8008.73|8008.73|8019.34|8019.34|8008.73|8008.73|0
1635952800000|2021-11-03 15:20:00|8010.44|8010.44|7994.79|7994.79|8011.67|8011.67|7994.79|7994.79|0
1635953100000|2021-11-03 15:25:00|7995.07|7995.07|7997|7997|8000.42|8000.42|7995.07|7995.07|0
1635953400000|2021-11-03 15:30:00|7998.71|7998.71|8003.12|8003.12|8008.04|8008.04|7997|7997|0
1635953700000|2021-11-03 15:35:00|8002.95|8002.95|8002.67|8002.67|8003.94|8003.94|8000.52|8000.52|0
1635954000000|2021-11-03 15:40:00|8000.96|8000.96|7999.69|7999.69|8000.96|8000.96|7994.11|7994.11|0
1635954300000|2021-11-03 15:45:00|7999.47|7999.47|7999.06|7999.06|8001.21|8001.21|7997.76|7997.76|0
1635954600000|2021-11-03 15:50:00|8000.77|8000.77|7995.85|7995.85|8000.77|8000.77|7993.92|7993.92|0
1635954900000|2021-11-03 15:55:00|7996.02|7996.02|8003.53|8003.53|8003.53|8003.53|7996.02|7996.02|0
1635955200000|2021-11-03 16:00:00|8001.82|8001.82|8009.79|8009.79|8009.79|8009.79|8001.82|8001.82|0
1635955500000|2021-11-03 16:05:00|8011.5|8011.5|8015.48|8015.48|8018.63|8018.63|8011.5|8011.5|0
1635955800000|2021-11-03 16:10:00|8013.76|8013.76|8015.23|8015.23|8015.23|8015.23|8011.2|8011.2|0
1635956100000|2021-11-03 16:15:00|8015.06|8015.06|8013.31|8013.31|8015.19|8015.19|8012.75|8012.75|0
1635956400000|2021-11-03 16:20:00|8015.02|8015.02|8014.12|8014.12|8015.02|8015.02|8011.09|8011.09|0
1635956700000|2021-11-03 16:25:00|8013.68|8013.68|8016.3|8016.3|8018.58|8018.58|8011.75|8011.75|0
1636013700000|2021-11-04 08:15:00|7953.41|7953.41|7965.73|7965.73|7969.15|7969.15|7948.19|7948.19|0
1636014000000|2021-11-04 08:20:00|7965.44|7965.44|7976.96|7976.96|7982.57|7982.57|7963.73|7963.73|0
1636014300000|2021-11-04 08:25:00|7973.53|7973.53|7966.94|7966.94|7976.96|7976.96|7966.94|7966.94|0
1636014600000|2021-11-04 08:30:00|7965.23|7965.23|7967.31|7967.31|7968.38|7968.38|7961.09|7961.09|0
1636014900000|2021-11-04 08:35:00|7969.02|7969.02|7967.7|7967.7|7977.8|7977.8|7967.7|7967.7|0
1636015200000|2021-11-04 08:40:00|7969.41|7969.41|7969.84|7969.84|7972.12|7972.12|7968.2|7968.2|0
1636015500000|2021-11-04 08:45:00|7970.01|7970.01|7983.67|7983.67|7983.67|7983.67|7968.26|7968.26|0
1636015800000|2021-11-04 08:50:00|7984.31|7984.31|7992.59|7992.59|7992.76|7992.76|7984.31|7984.31|0
1636016100000|2021-11-04 08:55:00|7994.3|7994.3|7998.31|7998.31|7999.6|7999.6|7994.3|7994.3|0
1636016400000|2021-11-04 09:00:00|7997.98|7997.98|7994.8|7994.8|7998.9|7998.9|7994.8|7994.8|0
1636016700000|2021-11-04 09:05:00|7994.37|7994.37|7993.76|7993.76|7995.01|7995.01|7986.91|7986.91|0
1636017000000|2021-11-04 09:10:00|7994.1|7994.1|8000.95|8000.95|8002.66|8002.66|7994.1|7994.1|0
1636017300000|2021-11-04 09:15:00|8000.5|8000.5|8011.07|8011.07|8011.07|8011.07|7998.84|7998.84|0
1636017600000|2021-11-04 09:20:00|8007.64|8007.64|8003.87|8003.87|8011.16|8011.16|8002.16|8002.16|0
1636017900000|2021-11-04 09:25:00|8004.08|8004.08|7993.5|7993.5|8004.3|8004.3|7987.16|7987.16|0
1636018200000|2021-11-04 09:30:00|7993.71|7993.71|7990.29|7990.29|7993.71|7993.71|7990.29|7990.29|0
1636018500000|2021-11-04 09:35:00|7988.58|7988.58|7986.6|7986.6|7988.58|7988.58|7984.72|7984.72|0
1636018800000|2021-11-04 09:40:00|7986.39|7986.39|7988.31|7988.31|7988.31|7988.31|7984.89|7984.89|0
1636019100000|2021-11-04 09:45:00|7995.16|7995.16|7995.16|7995.16|7995.16|7995.16|7995.16|7995.16|0
1636019400000|2021-11-04 09:50:00|7996.87|7996.87|7999.88|7999.88|8001.59|8001.59|7995.16|7995.16|0
1636019700000|2021-11-04 09:55:00|8000.09|8000.09|7994.01|7994.01|8001.14|8001.14|7994.01|7994.01|0
1636020000000|2021-11-04 10:00:00|7992.29|7992.29|7988.66|7988.66|7992.29|7992.29|7983.73|7983.73|0
1636020300000|2021-11-04 10:05:00|7986.94|7986.94|7981.85|7981.85|7987.16|7987.16|7981.85|7981.85|0
1636020600000|2021-11-04 10:10:00|7982.02|7982.02|7977.87|7977.87|7982.68|7982.68|7976.64|7976.64|0
1636020900000|2021-11-04 10:15:00|7978.09|7978.09|7966.81|7966.81|7978.09|7978.09|7966.81|7966.81|0
1636021200000|2021-11-04 10:20:00|7967.46|7967.46|7972.75|7972.75|7973.03|7973.03|7967.46|7967.46|0
1636021500000|2021-11-04 10:25:00|7972.97|7972.97|7973.8|7973.8|7975.98|7975.98|7971.9|7971.9|0
1636021800000|2021-11-04 10:30:00|7970.38|7970.38|7971.67|7971.67|7971.67|7971.67|7970.38|7970.38|0
1636022100000|2021-11-04 10:35:00|7976.81|7976.81|7984.64|7984.64|7984.64|7984.64|7976.81|7976.81|0
1636022400000|2021-11-04 10:40:00|7986.35|7986.35|7985.97|7985.97|7991.97|7991.97|7982.93|7982.93|0
1636022700000|2021-11-04 10:45:00|7985.75|7985.75|7980.36|7980.36|7985.75|7985.75|7979.75|7979.75|0
1636023000000|2021-11-04 10:50:00|7976.93|7976.93|7974.16|7974.16|7976.93|7976.93|7973.94|7973.94|0
1636023300000|2021-11-04 10:55:00|7975.87|7975.87|7975.66|7975.66|7977.59|7977.59|7975.66|7975.66|0
1636023600000|2021-11-04 11:00:00|7973.95|7973.95|7974.23|7974.23|7974.23|7974.23|7973.95|7973.95|0
1636023900000|2021-11-04 11:05:00|7973.8|7973.8|7974|7974|7974|7974|7969.76|7969.76|0
1636024200000|2021-11-04 11:10:00|7973.79|7973.79|7974.43|7974.43|7976.14|7976.14|7973.79|7973.79|0
1636024500000|2021-11-04 11:15:00|7971|7971|7969.51|7969.51|7971.22|7971.22|7969.51|7969.51|0
1636024800000|2021-11-04 11:20:00|7971.22|7971.22|7977.63|7977.63|7978.28|7978.28|7971.22|7971.22|0
1636025100000|2021-11-04 11:25:00|7975.91|7975.91|7975.93|7975.93|7976.36|7976.36|7974.43|7974.43|0
1636025400000|2021-11-04 11:30:00|7975.11|7975.11|7976.82|7976.82|7976.82|7976.82|7969.97|7969.97|0
1636025700000|2021-11-04 11:35:00|7975.11|7975.11|7972.19|7972.19|7975.11|7975.11|7971.1|7971.1|0
1636026000000|2021-11-04 11:40:00|7977.33|7977.33|7971.32|7971.32|7978.17|7978.17|7971.32|7971.32|0
1636026300000|2021-11-04 11:45:00|7971.11|7971.11|7970.46|7970.46|7971.11|7971.11|7970.46|7970.46|0
1636026600000|2021-11-04 11:50:00|7968.75|7968.75|7962.54|7962.54|7968.75|7968.75|7962.13|7962.13|0
1636026900000|2021-11-04 11:55:00|7962.2|7962.2|7946.3|7946.3|7962.2|7962.2|7946.3|7946.3|0
1636027200000|2021-11-04 12:00:00|7941.17|7941.17|7985.8|7985.8|7990.94|7990.94|7941.17|7941.17|0
1636027500000|2021-11-04 12:05:00|7987.51|7987.51|7983.58|7983.58|7987.51|7987.51|7976.73|7976.73|0
1636027800000|2021-11-04 12:10:00|7981.87|7981.87|7981.62|7981.62|7988.56|7988.56|7981.28|7981.28|0
1636028100000|2021-11-04 12:15:00|7981.83|7981.83|7998.76|7998.76|7998.76|7998.76|7981.83|7981.83|0
1636028400000|2021-11-04 12:20:00|7998.97|7998.97|7996.2|7996.2|7998.97|7998.97|7995.55|7995.55|0
1636028700000|2021-11-04 12:25:00|7996.41|7996.41|7990.88|7990.88|7996.84|7996.84|7989.95|7989.95|0
1636029000000|2021-11-04 12:30:00|7991.09|7991.09|7992.42|7992.42|7992.42|7992.42|7984.24|7984.24|0
1636029300000|2021-11-04 12:35:00|7992.85|7992.85|7993.69|7993.69|7993.91|7993.91|7990.49|7990.49|0
1636029600000|2021-11-04 12:40:00|7990.27|7990.27|7992.42|7992.42|7994.13|7994.13|7990.27|7990.27|0
1636029900000|2021-11-04 12:45:00|7994.13|7994.13|7994.18|7994.18|7994.18|7994.18|7988.99|7988.99|0
1636030200000|2021-11-04 12:50:00|7995.89|7995.89|7989.93|7989.93|8000.13|8000.13|7989.93|7989.93|0
1636030500000|2021-11-04 12:55:00|7993.36|7993.36|7989.5|7989.5|7993.42|7993.42|7988.22|7988.22|0
1636030800000|2021-11-04 13:00:00|7990.01|7990.01|8002.12|8002.12|8002.12|8002.12|7990.01|7990.01|0
1636031100000|2021-11-04 13:05:00|8002.33|8002.33|8003.53|8003.53|8004.79|8004.79|8002.33|8002.33|0
1636031400000|2021-11-04 13:10:00|8003.75|8003.75|7995.79|7995.79|8003.75|8003.75|7995.19|7995.19|0
1636031700000|2021-11-04 13:15:00|7997.5|7997.5|8000.13|8000.13|8000.64|8000.64|7995.5|7995.5|0
1636032000000|2021-11-04 13:20:00|8001.84|8001.84|8006.71|8006.71|8010.14|8010.14|8001.84|8001.84|0
1636032300000|2021-11-04 13:25:00|8008.43|8008.43|8011.18|8011.18|8012.07|8012.07|8008.43|8008.43|0
1636032600000|2021-11-04 13:30:00|8009.47|8009.47|8008.05|8008.05|8013.4|8013.4|8006.34|8006.34|0
1636032900000|2021-11-04 13:35:00|8007.77|8007.77|7998.53|7998.53|8007.77|8007.77|7996.82|7996.82|0
1636033200000|2021-11-04 13:40:00|7996.82|7996.82|7997.5|7997.5|8000.75|8000.75|7995.44|7995.44|0
1636033500000|2021-11-04 13:45:00|7995.78|7995.78|8003.06|8003.06|8004.78|8004.78|7992.36|7992.36|0
1636033800000|2021-11-04 13:50:00|8004.78|8004.78|8009.84|8009.84|8011.55|8011.55|8004.78|8004.78|0
1636034100000|2021-11-04 13:55:00|8010.49|8010.49|8014.36|8014.36|8017.44|8017.44|8010.49|8010.49|0
1636034400000|2021-11-04 14:00:00|8014.57|8014.57|8023.04|8023.04|8028.17|8028.17|8014.57|8014.57|0
1636034700000|2021-11-04 14:05:00|8022.82|8022.82|8030.97|8030.97|8030.97|8030.97|8022.82|8022.82|0
1636035000000|2021-11-04 14:10:00|8029.26|8029.26|8031.62|8031.62|8034.39|8034.39|8029.26|8029.26|0
1636035300000|2021-11-04 14:15:00|8032.18|8032.18|8036.46|8036.46|8038.17|8038.17|8030.19|8030.19|0
1636035600000|2021-11-04 14:20:00|8035.95|8035.95|8042.39|8042.39|8042.83|8042.83|8035.73|8035.73|0
1636035900000|2021-11-04 14:25:00|8045.82|8045.82|8047.02|8047.02|8049.24|8049.24|8043.6|8043.6|0
1636036200000|2021-11-04 14:30:00|8047.19|8047.19|8048.65|8048.65|8051.67|8051.67|8045.65|8045.65|0
1636036500000|2021-11-04 14:35:00|8048.43|8048.43|8057.76|8057.76|8058.27|8058.27|8046.5|8046.5|0
1636036800000|2021-11-04 14:40:00|8061.18|8061.18|8058.86|8058.86|8061.34|8061.34|8054.49|8054.49|0
1636037100000|2021-11-04 14:45:00|8059.26|8059.26|8061.48|8061.48|8066.61|8066.61|8059.26|8059.26|0
1636037400000|2021-11-04 14:50:00|8059.76|8059.76|8058.1|8058.1|8061.77|8061.77|8055.51|8055.51|0
1636037700000|2021-11-04 14:55:00|8059.81|8059.81|8054.66|8054.66|8061.52|8061.52|8051.8|8051.8|0
1636038000000|2021-11-04 15:00:00|8054.22|8054.22|8047.33|8047.33|8057.65|8057.65|8047.33|8047.33|0
1636038300000|2021-11-04 15:05:00|8046.99|8046.99|8052.51|8052.51|8054.22|8054.22|8046.54|8046.54|0
1636038600000|2021-11-04 15:10:00|8054.22|8054.22|8068.37|8068.37|8069.8|8069.8|8054.22|8054.22|0
1636038900000|2021-11-04 15:15:00|8068.2|8068.2|8065.99|8065.99|8069.63|8069.63|8064|8064|0
1636039200000|2021-11-04 15:20:00|8066.21|8066.21|8054.74|8054.74|8067.51|8067.51|8052.81|8052.81|0
1636039500000|2021-11-04 15:25:00|8054.46|8054.46|8045.83|8045.83|8054.87|8054.87|8045.66|8045.66|0
1636039800000|2021-11-04 15:30:00|8045.66|8045.66|8055.65|8055.65|8055.98|8055.98|8045.66|8045.66|0
1636040100000|2021-11-04 15:35:00|8057.36|8057.36|8064.43|8064.43|8066.14|8066.14|8057.36|8057.36|0
1636040400000|2021-11-04 15:40:00|8064.21|8064.21|8062.28|8062.28|8065.93|8065.93|8060.57|8060.57|0
1636040700000|2021-11-04 15:45:00|8061.78|8061.78|8056.3|8056.3|8061.78|8061.78|8056.13|8056.13|0
1636041000000|2021-11-04 15:50:00|8058.01|8058.01|8055.01|8055.01|8058.01|8058.01|8051.02|8051.02|0
1636041300000|2021-11-04 15:55:00|8054.79|8054.79|8064.24|8064.24|8066.38|8066.38|8054.79|8054.79|0
1636041600000|2021-11-04 16:00:00|8064.02|8064.02|8062.03|8062.03|8071.31|8071.31|8060.32|8060.32|0
1636041900000|2021-11-04 16:05:00|8058.6|8058.6|8048.45|8048.45|8058.6|8058.6|8046.52|8046.52|0
1636042200000|2021-11-04 16:10:00|8048.86|8048.86|8043.98|8043.98|8048.86|8048.86|8043.26|8043.26|0
1636042500000|2021-11-04 16:15:00|8040.56|8040.56|8034.78|8034.78|8042.48|8042.48|8031.52|8031.52|0
1636042800000|2021-11-04 16:20:00|8034.56|8034.56|8038.27|8038.27|8041.7|8041.7|8034.56|8034.56|0
1636043100000|2021-11-04 16:25:00|8036.56|8036.56|8026.41|8026.41|8039.1|8039.1|8026.41|8026.41|0
1636100100000|2021-11-05 08:15:00|8063.02|8063.02|8039.6|8039.6|8063.02|8063.02|8038.67|8038.67|0
1636100400000|2021-11-05 08:20:00|8034.47|8034.47|8047.44|8047.44|8053.78|8053.78|8034.47|8034.47|0
1636100700000|2021-11-05 08:25:00|8047.61|8047.61|8043.93|8043.93|8048.38|8048.38|8041.3|8041.3|0
1636101000000|2021-11-05 08:30:00|8044.21|8044.21|8037.85|8037.85|8044.21|8044.21|8034.89|8034.89|0
1636101300000|2021-11-05 08:35:00|8046.41|8046.41|8045.53|8045.53|8053.59|8053.59|8045.53|8045.53|0
1636101600000|2021-11-05 08:40:00|8045.13|8045.13|8036.17|8036.17|8046.23|8046.23|8035.96|8035.96|0
1636101900000|2021-11-05 08:45:00|8036.46|8036.46|8036.36|8036.36|8039.75|8039.75|8036.32|8036.32|0
1636102200000|2021-11-05 08:50:00|8036.14|8036.14|8036.68|8036.68|8036.96|8036.96|8036.14|8036.14|0
1636102500000|2021-11-05 08:55:00|8033.25|8033.25|8034.16|8034.16|8034.16|8034.16|8027.95|8027.95|0
1636102800000|2021-11-05 09:00:00|8033.75|8033.75|8042.07|8042.07|8042.07|8042.07|8031.8|8031.8|0
1636103100000|2021-11-05 09:05:00|8041.66|8041.66|8050.01|8050.01|8050.01|8050.01|8041.45|8041.45|0
1636103400000|2021-11-05 09:10:00|8044.88|8044.88|8050.84|8050.84|8052.23|8052.23|8044.88|8044.88|0
1636103700000|2021-11-05 09:15:00|8054.27|8054.27|8050.82|8050.82|8055.96|8055.96|8050.82|8050.82|0
1636104000000|2021-11-05 09:20:00|8049.11|8049.11|8044.25|8044.25|8049.11|8049.11|8044.25|8044.25|0
1636104300000|2021-11-05 09:25:00|8039.11|8039.11|8034.1|8034.1|8039.11|8039.11|8034.1|8034.1|0
1636104600000|2021-11-05 09:30:00|8030.67|8030.67|8031.71|8031.71|8035.81|8035.81|8030.67|8030.67|0
1636104900000|2021-11-05 09:35:00|8035.13|8035.13|8024.58|8024.58|8035.13|8035.13|8024.58|8024.58|0
1636105200000|2021-11-05 09:40:00|8026.29|8026.29|8022.22|8022.22|8026.29|8026.29|8022.22|8022.22|0
1636105500000|2021-11-05 09:45:00|8023.93|8023.93|8025.64|8025.64|8029.07|8029.07|8023.93|8023.93|0
1636105800000|2021-11-05 09:50:00|8026.15|8026.15|8035.21|8035.21|8035.72|8035.72|8025.59|8025.59|0
1636106100000|2021-11-05 09:55:00|8035.55|8035.55|8031.74|8031.74|8035.55|8035.55|8031.74|8031.74|0
1636106400000|2021-11-05 10:00:00|8031.52|8031.52|8014.4|8014.4|8031.52|8031.52|8014.4|8014.4|0
1636106700000|2021-11-05 10:05:00|8017.82|8017.82|8017.35|8017.35|8021.66|8021.66|8014.12|8014.12|0
1636107000000|2021-11-05 10:10:00|8015.64|8015.64|8010.5|8010.5|8017.35|8017.35|8010.5|8010.5|0
1636107300000|2021-11-05 10:15:00|8001.94|8001.94|8006.61|8006.61|8006.61|8006.61|8001.94|8001.94|0
1636107600000|2021-11-05 10:20:00|8008.33|8008.33|8008.5|8008.5|8008.5|8008.5|8007.99|8007.99|0
1636107900000|2021-11-05 10:25:00|8003.36|8003.36|8003.62|8003.62|8006.44|8006.44|8000.19|8000.19|0
1636108200000|2021-11-05 10:30:00|8003.9|8003.9|8002.84|8002.84|8003.9|8003.9|8002.19|8002.19|0
1636108500000|2021-11-05 10:35:00|7999.41|7999.41|7986.23|7986.23|8000.34|8000.34|7984.52|7984.52|0
1636108800000|2021-11-05 10:40:00|7986.67|7986.67|7986.54|7986.54|7990.4|7990.4|7986.54|7986.54|0
1636109100000|2021-11-05 10:45:00|7984.83|7984.83|7994.89|7994.89|7994.89|7994.89|7982.9|7982.9|0
1636109400000|2021-11-05 10:50:00|7998.31|7998.31|8011.03|8011.03|8013.72|8013.72|7998.31|7998.31|0
1636109700000|2021-11-05 10:55:00|8011.44|8011.44|8007.5|8007.5|8012|8012|8005.85|8005.85|0
1636110000000|2021-11-05 11:00:00|8007.94|8007.94|8018.5|8018.5|8018.5|8018.5|8007.5|8007.5|0
1636110300000|2021-11-05 11:05:00|8018.94|8018.94|8017.67|8017.67|8022.81|8022.81|8017.67|8017.67|0
1636110600000|2021-11-05 11:10:00|8019.38|8019.38|8022.26|8022.26|8024.87|8024.87|8019.38|8019.38|0
1636110900000|2021-11-05 11:15:00|8025.69|8025.69|8019.61|8019.61|8027.11|8027.11|8017.9|8017.9|0
1636111200000|2021-11-05 11:20:00|8020.02|8020.02|8012.98|8012.98|8023.44|8023.44|8012.76|8012.76|0
1636111500000|2021-11-05 11:25:00|8013.15|8013.15|8015.22|8015.22|8015.63|8015.63|8012.64|8012.64|0
1636111800000|2021-11-05 11:30:00|8014.81|8014.81|7993.31|7993.31|8015.56|8015.56|7993.31|7993.31|0
1636112100000|2021-11-05 11:35:00|7995.02|7995.02|8000.97|8000.97|8002.08|8002.08|7991.59|7991.59|0
1636112400000|2021-11-05 11:40:00|8001.19|8001.19|7996.02|7996.02|8004.83|8004.83|7996.02|7996.02|0
1636112700000|2021-11-05 11:45:00|7997.73|7997.73|7989.49|7989.49|7997.73|7997.73|7989.49|7989.49|0
1636113000000|2021-11-05 11:50:00|7989.05|7989.05|7995.88|7995.88|7995.88|7995.88|7988.61|7988.61|0
1636113300000|2021-11-05 11:55:00|7995.32|7995.32|7994.08|7994.08|7995.32|7995.32|7990.66|7990.66|0
1636113600000|2021-11-05 12:00:00|7993.58|7993.58|7989.14|7989.14|7993.58|7993.58|7989.14|7989.14|0
1636113900000|2021-11-05 12:05:00|7988.63|7988.63|7982.6|7982.6|7989.19|7989.19|7982.6|7982.6|0
1636114200000|2021-11-05 12:10:00|7984.32|7984.32|7984.51|7984.51|7987.53|7987.53|7984.1|7984.1|0
1636114500000|2021-11-05 12:15:00|7984.1|7984.1|7978.31|7978.31|7984.1|7984.1|7977.66|7977.66|0
1636114800000|2021-11-05 12:20:00|7980.02|7980.02|7979.96|7979.96|7980.53|7980.53|7979.96|7979.96|0
1636115100000|2021-11-05 12:25:00|7979.52|7979.52|7983.42|7983.42|7983.59|7983.59|7976.91|7976.91|0
1636115400000|2021-11-05 12:30:00|7985.13|7985.13|7987.67|7987.67|7991.1|7991.1|7985.13|7985.13|0
1636115700000|2021-11-05 12:35:00|7989.39|7989.39|7998.62|7998.62|8000.74|8000.74|7989.39|7989.39|0
1636116000000|2021-11-05 12:40:00|8005.47|8005.47|8002.54|8002.54|8005.47|8005.47|8002.26|8002.26|0
1636116300000|2021-11-05 12:45:00|8002.82|8002.82|7997.57|7997.57|8003.26|8003.26|7997.57|7997.57|0
1636116600000|2021-11-05 12:50:00|7998.07|7998.07|7997.86|7997.86|8001.11|8001.11|7994.95|7994.95|0
1636116900000|2021-11-05 12:55:00|7998.15|7998.15|7998.31|7998.31|8000.03|8000.03|7996.43|7996.43|0
1636117200000|2021-11-05 13:00:00|8000.03|8000.03|7987.15|7987.15|8001.74|8001.74|7985.48|7985.48|0
1636117500000|2021-11-05 13:05:00|7987.32|7987.32|7985.44|7985.44|7988.53|7988.53|7985.16|7985.16|0
1636117800000|2021-11-05 13:10:00|7983.73|7983.73|7986.93|7986.93|7986.93|7986.93|7983.73|7983.73|0
1636118100000|2021-11-05 13:15:00|7987.44|7987.44|7992.67|7992.67|7992.67|7992.67|7987.44|7987.44|0
1636118400000|2021-11-05 13:20:00|7993.23|7993.23|8003.51|8003.51|8003.51|8003.51|7993.23|7993.23|0
1636118700000|2021-11-05 13:25:00|8005.22|8005.22|8018.17|8018.17|8018.17|8018.17|8005.22|8005.22|0
1636119000000|2021-11-05 13:30:00|8019.88|8019.88|8031.92|8031.92|8031.92|8031.92|8019.88|8019.88|0
1636119300000|2021-11-05 13:35:00|8035.35|8035.35|8039.86|8039.86|8039.86|8039.86|8029.59|8029.59|0
1636119600000|2021-11-05 13:40:00|8040.27|8040.27|8057.02|8057.02|8063.46|8063.46|8038.56|8038.56|0
1636119900000|2021-11-05 13:45:00|8057.23|8057.23|8060.73|8060.73|8060.73|8060.73|8054.48|8054.48|0
1636120200000|2021-11-05 13:50:00|8060.45|8060.45|8063.87|8063.87|8065.58|8065.58|8057.02|8057.02|0
1636120500000|2021-11-05 13:55:00|8060.45|8060.45|8055.62|8055.62|8060.45|8060.45|8052.15|8052.15|0
1636120800000|2021-11-05 14:00:00|8052.2|8052.2|8054.54|8054.54|8057.17|8057.17|8051.12|8051.12|0
1636121100000|2021-11-05 14:05:00|8057.96|8057.96|8057.52|8057.52|8059.24|8059.24|8055.81|8055.81|0
1636121400000|2021-11-05 14:10:00|8059.24|8059.24|8054.15|8054.15|8059.57|8059.57|8052.44|8052.44|0
1636121700000|2021-11-05 14:15:00|8053.94|8053.94|8045.99|8045.99|8053.94|8053.94|8045.99|8045.99|0
1636122000000|2021-11-05 14:20:00|8045.71|8045.71|8038.33|8038.33|8045.71|8045.71|8034.91|8034.91|0
1636122300000|2021-11-05 14:25:00|8033.19|8033.19|8022.96|8022.96|8033.19|8033.19|8019.54|8019.54|0
1636122600000|2021-11-05 14:30:00|8022.79|8022.79|8006.82|8006.82|8022.99|8022.99|8006.75|8006.75|0
1636122900000|2021-11-05 14:35:00|8006.48|8006.48|8007.98|8007.98|8010.07|8010.07|8003.22|8003.22|0
1636123200000|2021-11-05 14:40:00|8007.81|8007.81|8010.14|8010.14|8011.64|8011.64|8004.38|8004.38|0
1636123500000|2021-11-05 14:45:00|8011.86|8011.86|8015.5|8015.5|8015.5|8015.5|8011.86|8011.86|0
1636123800000|2021-11-05 14:50:00|8015.78|8015.78|8018.26|8018.26|8018.26|8018.26|8015.37|8015.37|0
1636124100000|2021-11-05 14:55:00|8018.69|8018.69|8021.18|8021.18|8022.9|8022.9|8016.05|8016.05|0
1636124400000|2021-11-05 15:00:00|8022.9|8022.9|8022.75|8022.75|8027.21|8027.21|8021.69|8021.69|0
1636124700000|2021-11-05 15:05:00|8026.18|8026.18|8020.36|8020.36|8026.59|8026.59|8020.36|8020.36|0
1636125000000|2021-11-05 15:10:00|8022.08|8022.08|8018.24|8018.24|8022.08|8022.08|8018.24|8018.24|0
1636125300000|2021-11-05 15:15:00|8021.67|8021.67|8023.6|8023.6|8023.6|8023.6|8020.17|8020.17|0
1636125600000|2021-11-05 15:20:00|8025.31|8025.31|8026.21|8026.21|8032.06|8032.06|8023.09|8023.09|0
1636125900000|2021-11-05 15:25:00|8024.5|8024.5|8022.89|8022.89|8026.21|8026.21|8022.89|8022.89|0
1636126200000|2021-11-05 15:30:00|8023.18|8023.18|8025.1|8025.1|8026.53|8026.53|8020.96|8020.96|0
1636126500000|2021-11-05 15:35:00|8024.6|8024.6|8028.46|8028.46|8029.73|8029.73|8024.6|8024.6|0
1636126800000|2021-11-05 15:40:00|8026.75|8026.75|8024.54|8024.54|8030.17|8030.17|8024.54|8024.54|0
1636127100000|2021-11-05 15:45:00|8024.82|8024.82|8027.18|8027.18|8027.56|8027.56|8024.82|8024.82|0
1636127400000|2021-11-05 15:50:00|8026.67|8026.67|8022.25|8022.25|8026.67|8026.67|8020.6|8020.6|0
1636127700000|2021-11-05 15:55:00|8023.96|8023.96|8025.71|8025.71|8026.45|8026.45|8022.62|8022.62|0
1636128000000|2021-11-05 16:00:00|8025.5|8025.5|8031.37|8031.37|8031.37|8031.37|8025.5|8025.5|0
1636128300000|2021-11-05 16:05:00|8029.66|8029.66|8032.15|8032.15|8032.58|8032.58|8029.66|8029.66|0
1636128600000|2021-11-05 16:10:00|8035.57|8035.57|8036.47|8036.47|8036.47|8036.47|8033.05|8033.05|0
1636128900000|2021-11-05 16:15:00|8036.25|8036.25|8046.92|8046.92|8046.92|8046.92|8034.33|8034.33|0
1636129200000|2021-11-05 16:20:00|8047.13|8047.13|8041.06|8041.06|8047.35|8047.35|8040.65|8040.65|0
1636129500000|2021-11-05 16:25:00|8039.35|8039.35|8058.55|8058.55|8058.83|8058.83|8038.18|8038.18|0
1636359300000|2021-11-08 08:15:00|8217.04|8217.04|8226.26|8226.26|8243.71|8243.71|8210.36|8210.36|0
1636359600000|2021-11-08 08:20:00|8205.71|8205.71|8211.43|8211.43|8211.43|8211.43|8187.77|8187.77|0
1636359900000|2021-11-08 08:25:00|8216.56|8216.56|8202.53|8202.53|8221.36|8221.36|8202.53|8202.53|0
1636360200000|2021-11-08 08:30:00|8202.24|8202.24|8202.53|8202.53|8205.96|8205.96|8192.94|8192.94|0
1636360500000|2021-11-08 08:35:00|8195.68|8195.68|8177.02|8177.02|8197.57|8197.57|8177.02|8177.02|0
1636360800000|2021-11-08 08:40:00|8178.73|8178.73|8167.09|8167.09|8178.73|8178.73|8167.09|8167.09|0
1636361100000|2021-11-08 08:45:00|8166.8|8166.8|8156.18|8156.18|8168.52|8168.52|8152.26|8152.26|0
1636361400000|2021-11-08 08:50:00|8155.75|8155.75|8159.4|8159.4|8159.4|8159.4|8150.82|8150.82|0
1636361700000|2021-11-08 08:55:00|8159.19|8159.19|8172.2|8172.2|8173.92|8173.92|8155.76|8155.76|0
1636362000000|2021-11-08 09:00:00|8167.07|8167.07|8166.46|8166.46|8170.32|8170.32|8163.47|8163.47|0
1636362300000|2021-11-08 09:05:00|8163.03|8163.03|8158.2|8158.2|8165.74|8165.74|8158.2|8158.2|0
1636362600000|2021-11-08 09:10:00|8159.91|8159.91|8162.4|8162.4|8165.82|8165.82|8158.2|8158.2|0
1636362900000|2021-11-08 09:15:00|8164.11|8164.11|8181.23|8181.23|8184.66|8184.66|8164.11|8164.11|0
1636363200000|2021-11-08 09:20:00|8177.81|8177.81|8180.47|8180.47|8180.47|8180.47|8166.33|8166.33|0
1636363500000|2021-11-08 09:25:00|8182.18|8182.18|8179.59|8179.59|8183.89|8183.89|8179.59|8179.59|0
1636363800000|2021-11-08 09:30:00|8181.3|8181.3|8181.48|8181.48|8182.05|8182.05|8173.08|8173.08|0
1636364100000|2021-11-08 09:35:00|8181.77|8181.77|8171.53|8171.53|8181.77|8181.77|8171.31|8171.31|0
1636364400000|2021-11-08 09:40:00|8169.81|8169.81|8190.71|8190.71|8193.21|8193.21|8169.81|8169.81|0
1636364700000|2021-11-08 09:45:00|8188.99|8188.99|8197.62|8197.62|8197.96|8197.96|8187.28|8187.28|0
1636365000000|2021-11-08 09:50:00|8195.91|8195.91|8195.07|8195.07|8200.21|8200.21|8191.65|8191.65|0
1636365300000|2021-11-08 09:55:00|8196.78|8196.78|8194.3|8194.3|8198.99|8198.99|8190.87|8190.87|0
1636365600000|2021-11-08 10:00:00|8194.13|8194.13|8186.4|8186.4|8194.13|8194.13|8183.86|8183.86|0
1636365900000|2021-11-08 10:05:00|8188.16|8188.16|8174.87|8174.87|8188.57|8188.57|8174.87|8174.87|0
1636366200000|2021-11-08 10:10:00|8174.66|8174.66|8174.25|8174.25|8178.08|8178.08|8170.83|8170.83|0
1636366500000|2021-11-08 10:15:00|8177.67|8177.67|8179.8|8179.8|8179.8|8179.8|8174.25|8174.25|0
1636366800000|2021-11-08 10:20:00|8180.44|8180.44|8178.73|8178.73|8182.16|8182.16|8175.31|8175.31|0
1636367100000|2021-11-08 10:25:00|8177.72|8177.72|8182.85|8182.85|8184.57|8184.57|8177.21|8177.21|0
1636367400000|2021-11-08 10:30:00|8183.02|8183.02|8193.69|8193.69|8193.69|8193.69|8182.85|8182.85|0
1636367700000|2021-11-08 10:35:00|8192.81|8192.81|8187.67|8187.67|8192.81|8192.81|8185.55|8185.55|0
1636368000000|2021-11-08 10:40:00|8187.5|8187.5|8182.37|8182.37|8187.5|8187.5|8182.37|8182.37|0
1636368300000|2021-11-08 10:45:00|8180.65|8180.65|8180.32|8180.32|8180.65|8180.65|8178.94|8178.94|0
1636368600000|2021-11-08 10:50:00|8185.45|8185.45|8183.75|8183.75|8185.45|8185.45|8180.33|8180.33|0
1636368900000|2021-11-08 10:55:00|8185.47|8185.47|8176.18|8176.18|8185.91|8185.91|8174.47|8174.47|0
1636369200000|2021-11-08 11:00:00|8175.97|8175.97|8178.34|8178.34|8180.49|8180.49|8175.97|8175.97|0
1636369500000|2021-11-08 11:05:00|8174.92|8174.92|8178.05|8178.05|8180.25|8180.25|8168.27|8168.27|0
1636369800000|2021-11-08 11:10:00|8177.64|8177.64|8175.64|8175.64|8179.48|8179.48|8174.22|8174.22|0
1636370100000|2021-11-08 11:15:00|8175.21|8175.21|8177.97|8177.97|8178.18|8178.18|8175.21|8175.21|0
1636370400000|2021-11-08 11:20:00|8177.8|8177.8|8172.59|8172.59|8179.34|8179.34|8170.88|8170.88|0
1636370700000|2021-11-08 11:25:00|8170.88|8170.88|8167.29|8167.29|8170.88|8170.88|8167.29|8167.29|0
1636371000000|2021-11-08 11:30:00|8167.12|8167.12|8158.83|8158.83|8167.12|8167.12|8158.39|8158.39|0
1636371300000|2021-11-08 11:35:00|8157.12|8157.12|8153.18|8153.18|8163.97|8163.97|8150.97|8150.97|0
1636371600000|2021-11-08 11:40:00|8156.61|8156.61|8152.68|8152.68|8158.32|8158.32|8152.68|8152.68|0
1636371900000|2021-11-08 11:45:00|8153.18|8153.18|8151.47|8151.47|8153.18|8153.18|8151.47|8151.47|0
1636372200000|2021-11-08 11:50:00|8153.18|8153.18|8149.33|8149.33|8153.18|8153.18|8147.62|8147.62|0
1636372500000|2021-11-08 11:55:00|8149.84|8149.84|8138.48|8138.48|8149.84|8149.84|8138.48|8138.48|0
1636372800000|2021-11-08 12:00:00|8138.2|8138.2|8137.81|8137.81|8142.68|8142.68|8132.76|8132.76|0
1636373100000|2021-11-08 12:05:00|8141.24|8141.24|8141.25|8141.25|8141.68|8141.68|8139.52|8139.52|0
1636373400000|2021-11-08 12:10:00|8141.46|8141.46|8137.61|8137.61|8141.46|8141.46|8137.61|8137.61|0
1636373700000|2021-11-08 12:15:00|8137.2|8137.2|8137.2|8137.2|8137.2|8137.2|8133.77|8133.77|0
1636374000000|2021-11-08 12:20:00|8138.91|8138.91|8154.1|8154.1|8154.1|8154.1|8138.91|8138.91|0
1636374300000|2021-11-08 12:25:00|8152.39|8152.39|8154.01|8154.01|8157.2|8157.2|8152.39|8152.39|0
1636374600000|2021-11-08 12:30:00|8157.43|8157.43|8161.77|8161.77|8163.49|8163.49|8155.72|8155.72|0
1636374900000|2021-11-08 12:35:00|8162.28|8162.28|8158.64|8158.64|8165.49|8165.49|8158.64|8158.64|0
1636375200000|2021-11-08 12:40:00|8167.2|8167.2|8168.03|8168.03|8170.25|8170.25|8166.32|8166.32|0
1636375500000|2021-11-08 12:45:00|8167.6|8167.6|8165.04|8165.04|8167.6|8167.6|8165.04|8165.04|0
1636375800000|2021-11-08 12:50:00|8164.76|8164.76|8166.47|8166.47|8166.47|8166.47|8164.59|8164.59|0
1636376100000|2021-11-08 12:55:00|8166.88|8166.88|8166.88|8166.88|8166.88|8166.88|8166.88|8166.88|0
1636376400000|2021-11-08 13:00:00|8166.44|8166.44|8161.95|8161.95|8166.44|8166.44|8161.95|8161.95|0
1636376700000|2021-11-08 13:05:00|8163.66|8163.66|8168.43|8168.43|8170.51|8170.51|8163.66|8163.66|0
1636377000000|2021-11-08 13:10:00|8170.14|8170.14|8173.99|8173.99|8175.07|8175.07|8168.43|8168.43|0
1636377300000|2021-11-08 13:15:00|8172.27|8172.27|8171.23|8171.23|8172.27|8172.27|8170.34|8170.34|0
1636377600000|2021-11-08 13:20:00|8171.44|8171.44|8177.47|8177.47|8177.47|8177.47|8171.44|8171.44|0
1636377900000|2021-11-08 13:25:00|8176.46|8176.46|8173.09|8173.09|8176.46|8176.46|8173.09|8173.09|0
1636378200000|2021-11-08 13:30:00|8173.6|8173.6|8161.44|8161.44|8173.6|8173.6|8161.44|8161.44|0
1636378500000|2021-11-08 13:35:00|8159.73|8159.73|8148.75|8148.75|8160.01|8160.01|8145.04|8145.04|0
1636378800000|2021-11-08 13:40:00|8148.96|8148.96|8147.24|8147.24|8149.18|8149.18|8141.73|8141.73|0
1636379100000|2021-11-08 13:45:00|8146.36|8146.36|8150.55|8150.55|8150.55|8150.55|8146.36|8146.36|0
1636379400000|2021-11-08 13:50:00|8147.13|8147.13|8144.1|8144.1|8147.74|8147.74|8144.1|8144.1|0
1636379700000|2021-11-08 13:55:00|8142.39|8142.39|8151.16|8151.16|8151.38|8151.38|8141.11|8141.11|0
1636380000000|2021-11-08 14:00:00|8150.95|8150.95|8156.97|8156.97|8156.97|8156.97|8150.12|8150.12|0
1636380300000|2021-11-08 14:05:00|8157.18|8157.18|8164.03|8164.03|8164.03|8164.03|8157.18|8157.18|0
1636380600000|2021-11-08 14:10:00|8162.32|8162.32|8172.22|8172.22|8175.64|8175.64|8161.88|8161.88|0
1636380900000|2021-11-08 14:15:00|8175.64|8175.64|8177.36|8177.36|8180.78|8180.78|8175.64|8175.64|0
1636381200000|2021-11-08 14:20:00|8176.92|8176.92|8181.84|8181.84|8183.55|8183.55|8176.92|8176.92|0
1636381500000|2021-11-08 14:25:00|8183.55|8183.55|8186.47|8186.47|8186.47|8186.47|8179.62|8179.62|0
1636381800000|2021-11-08 14:30:00|8184.75|8184.75|8200.19|8200.19|8203.62|8203.62|8181.33|8181.33|0
1636382100000|2021-11-08 14:35:00|8203.62|8203.62|8205.77|8205.77|8208.75|8208.75|8200.63|8200.63|0
1636382400000|2021-11-08 14:40:00|8207.48|8207.48|8216.79|8216.79|8218.24|8218.24|8207.48|8207.48|0
1636382700000|2021-11-08 14:45:00|8217.12|8217.12|8206.58|8206.58|8217.12|8217.12|8206.3|8206.3|0
1636383000000|2021-11-08 14:50:00|8206.41|8206.41|8209.63|8209.63|8214.84|8214.84|8206.13|8206.13|0
1636383300000|2021-11-08 14:55:00|8211.35|8211.35|8205.65|8205.65|8211.35|8211.35|8198.8|8198.8|0
1636383600000|2021-11-08 15:00:00|8200.51|8200.51|8187.5|8187.5|8202.22|8202.22|8185.78|8185.78|0
1636383900000|2021-11-08 15:05:00|8189.21|8189.21|8170.98|8170.98|8190.92|8190.92|8167.55|8167.55|0
1636384200000|2021-11-08 15:10:00|8172.69|8172.69|8175.92|8175.92|8179.54|8179.54|8169.48|8169.48|0
1636384500000|2021-11-08 15:15:00|8174.21|8174.21|8172.83|8172.83|8184.82|8184.82|8172.83|8172.83|0
1636384800000|2021-11-08 15:20:00|8172.62|8172.62|8175.27|8175.27|8175.27|8175.27|8171.4|8171.4|0
1636385100000|2021-11-08 15:25:00|8176.98|8176.98|8181.87|8181.87|8187.01|8187.01|8176.98|8176.98|0
1636385400000|2021-11-08 15:30:00|8182.31|8182.31|8183.8|8183.8|8183.8|8183.8|8175.23|8175.23|0
1636385700000|2021-11-08 15:35:00|8182.08|8182.08|8186.93|8186.93|8189.05|8189.05|8181.64|8181.64|0
1636386000000|2021-11-08 15:40:00|8185.22|8185.22|8188.65|8188.65|8188.65|8188.65|8181.8|8181.8|0
1636386300000|2021-11-08 15:45:00|8186.93|8186.93|8195.79|8195.79|8198.42|8198.42|8186.93|8186.93|0
1636386600000|2021-11-08 15:50:00|8197.5|8197.5|8201.72|8201.72|8201.72|8201.72|8195.34|8195.34|0
1636386900000|2021-11-08 15:55:00|8201.94|8201.94|8209.78|8209.78|8211.49|8211.49|8201.94|8201.94|0
1636387200000|2021-11-08 16:00:00|8208.07|8208.07|8204.81|8204.81|8209.95|8209.95|8203.1|8203.1|0
1636387500000|2021-11-08 16:05:00|8205.69|8205.69|8203.12|8203.12|8206.13|8206.13|8199.7|8199.7|0
1636387800000|2021-11-08 16:10:00|8204.84|8204.84|8201.87|8201.87|8205.92|8205.92|8201.59|8201.59|0
1636388100000|2021-11-08 16:15:00|8203.58|8203.58|8203.98|8203.98|8206.03|8206.03|8198.08|8198.08|0
1636388400000|2021-11-08 16:20:00|8203.53|8203.53|8189.96|8189.96|8204.91|8204.91|8189.96|8189.96|0
1636388700000|2021-11-08 16:25:00|8189.75|8189.75|8173.65|8173.65|8193.53|8193.53|8169.15|8169.15|0
1636445700000|2021-11-09 08:15:00|8170.33|8170.33|8175.15|8175.15|8184.81|8184.81|8170.33|8170.33|0
1636446000000|2021-11-09 08:20:00|8174.74|8174.74|8161.84|8161.84|8174.74|8174.74|8161.84|8161.84|0
1636446300000|2021-11-09 08:25:00|8162.7|8162.7|8161.28|8161.28|8164.7|8164.7|8155.64|8155.64|0
1636446600000|2021-11-09 08:30:00|8162.99|8162.99|8161.49|8161.49|8166.63|8166.63|8159.78|8159.78|0
1636446900000|2021-11-09 08:35:00|8164.92|8164.92|8164.7|8164.7|8166.63|8166.63|8164.7|8164.7|0
1636447200000|2021-11-09 08:40:00|8166.42|8166.42|8171.44|8171.44|8174.98|8174.98|8166.42|8166.42|0
1636447500000|2021-11-09 08:45:00|8170.93|8170.93|8183.92|8183.92|8184.43|8184.43|8170.93|8170.93|0
1636447800000|2021-11-09 08:50:00|8182.21|8182.21|8190.77|8190.77|8190.77|8190.77|8182.21|8182.21|0
1636448100000|2021-11-09 08:55:00|8194.19|8194.19|8197.5|8197.5|8200.92|8200.92|8192.5|8192.5|0
1636448400000|2021-11-09 09:00:00|8199.21|8199.21|8199.21|8199.21|8202.63|8202.63|8195.78|8195.78|0
1636448700000|2021-11-09 09:05:00|8197.5|8197.5|8191.7|8191.7|8197.5|8197.5|8189.99|8189.99|0
1636449000000|2021-11-09 09:10:00|8193.42|8193.42|8203.35|8203.35|8208.49|8208.49|8193.42|8193.42|0
1636449300000|2021-11-09 09:15:00|8201.64|8201.64|8197.76|8197.76|8205.99|8205.99|8197.43|8197.43|0
1636449600000|2021-11-09 09:20:00|8201.19|8201.19|8198.6|8198.6|8201.19|8201.19|8195.18|8195.18|0
1636449900000|2021-11-09 09:25:00|8195.18|8195.18|8188.14|8188.14|8196.89|8196.89|8186.42|8186.42|0
1636450200000|2021-11-09 09:30:00|8189.85|8189.85|8186.09|8186.09|8191.56|8191.56|8186.09|8186.09|0
1636450500000|2021-11-09 09:35:00|8180.95|8180.95|8184.37|8184.37|8184.78|8184.78|8180.95|8180.95|0
1636450800000|2021-11-09 09:40:00|8183.29|8183.29|8184.69|8184.69|8186.87|8186.87|8182.43|8182.43|0
1636451100000|2021-11-09 09:45:00|8184.18|8184.18|8186.71|8186.71|8188.42|8188.42|8184.18|8184.18|0
1636451400000|2021-11-09 09:50:00|8185|8185|8181.13|8181.13|8185|8185|8179.86|8179.86|0
1636451700000|2021-11-09 09:55:00|8182.84|8182.84|8180.57|8180.57|8186.27|8186.27|8179.42|8179.42|0
1636452000000|2021-11-09 10:00:00|8180.13|8180.13|8180.32|8180.32|8181.37|8181.37|8175.96|8175.96|0
1636452300000|2021-11-09 10:05:00|8176.9|8176.9|8184.23|8184.23|8184.23|8184.23|8176.9|8176.9|0
1636452600000|2021-11-09 10:10:00|8183.81|8183.81|8182.28|8182.28|8188.17|8188.17|8178.88|8178.88|0
1636452900000|2021-11-09 10:15:00|8182.06|8182.06|8186.25|8186.25|8189.49|8189.49|8179.4|8179.4|0
1636453200000|2021-11-09 10:20:00|8182.83|8182.83|8182.44|8182.44|8182.83|8182.83|8178.18|8178.18|0
1636453500000|2021-11-09 10:25:00|8180.73|8180.73|8184.66|8184.66|8184.66|8184.66|8179.02|8179.02|0
1636453800000|2021-11-09 10:30:00|8184.88|8184.88|8181.86|8181.86|8187|8187|8181.86|8181.86|0
1636454100000|2021-11-09 10:35:00|8180.15|8180.15|8172.79|8172.79|8180.15|8180.15|8172.79|8172.79|0
1636454400000|2021-11-09 10:40:00|8172.58|8172.58|8176.29|8176.29|8182.85|8182.85|8172.58|8172.58|0
1636454700000|2021-11-09 10:45:00|8175.84|8175.84|8168.4|8168.4|8175.84|8175.84|8164.34|8164.34|0
1636455000000|2021-11-09 10:50:00|8170.11|8170.11|8166.9|8166.9|8171.12|8171.12|8161.98|8161.98|0
1636455300000|2021-11-09 10:55:00|8166.39|8166.39|8167.81|8167.81|8168.32|8168.32|8164.39|8164.39|0
1636455600000|2021-11-09 11:00:00|8168.32|8168.32|8171.64|8171.64|8171.64|8171.64|8166.68|8166.68|0
1636455900000|2021-11-09 11:05:00|8169.93|8169.93|8159.44|8159.44|8169.93|8169.93|8158.94|8158.94|0
1636456200000|2021-11-09 11:10:00|8157.73|8157.73|8157.9|8157.9|8158.24|8158.24|8154.31|8154.31|0
1636456500000|2021-11-09 11:15:00|8159.61|8159.61|8164.05|8164.05|8164.05|8164.05|8159.61|8159.61|0
1636456800000|2021-11-09 11:20:00|8164.33|8164.33|8164.33|8164.33|8164.33|8164.33|8164.33|8164.33|0
1636457100000|2021-11-09 11:25:00|8166.05|8166.05|8166.33|8166.33|8168.27|8168.27|8166.05|8166.05|0
1636457400000|2021-11-09 11:30:00|8165.76|8165.76|8161.5|8161.5|8166.89|8166.89|8159.98|8159.98|0
1636457700000|2021-11-09 11:35:00|8162.01|8162.01|8157.67|8157.67|8163.02|8163.02|8157.67|8157.67|0
1636458000000|2021-11-09 11:40:00|8156.8|8156.8|8158.01|8158.01|8160.23|8160.23|8156.8|8156.8|0
1636458300000|2021-11-09 11:45:00|8158.52|8158.52|8161.2|8161.2|8164.19|8164.19|8158.52|8158.52|0
1636458600000|2021-11-09 11:50:00|8156.06|8156.06|8150.51|8150.51|8156.06|8156.06|8150.51|8150.51|0
1636458900000|2021-11-09 11:55:00|8150.35|8150.35|8151.06|8151.06|8155.92|8155.92|8149.35|8149.35|0
1636459200000|2021-11-09 12:00:00|8151.23|8151.23|8158.3|8158.3|8158.3|8158.3|8151.23|8151.23|0
1636459500000|2021-11-09 12:05:00|8160.01|8160.01|8150.66|8150.66|8160.44|8160.44|8150.66|8150.66|0
1636459800000|2021-11-09 12:10:00|8150.94|8150.94|8151.24|8151.24|8151.45|8151.45|8148.02|8148.02|0
1636460100000|2021-11-09 12:15:00|8150.36|8150.36|8146.59|8146.59|8150.36|8150.36|8145.22|8145.22|0
1636460400000|2021-11-09 12:20:00|8146.76|8146.76|8144.87|8144.87|8146.76|8146.76|8144.87|8144.87|0
1636460700000|2021-11-09 12:25:00|8144.59|8144.59|8144.3|8144.3|8148.01|8148.01|8144.3|8144.3|0
1636461000000|2021-11-09 12:30:00|8145.32|8145.32|8146.1|8146.1|8146.1|8146.1|8143.15|8143.15|0
1636461300000|2021-11-09 12:35:00|8146.31|8146.31|8143.92|8143.92|8146.31|8146.31|8142.88|8142.88|0
1636461600000|2021-11-09 12:40:00|8144.43|8144.43|8146.14|8146.14|8146.14|8146.14|8144.43|8144.43|0
1636461900000|2021-11-09 12:45:00|8146.58|8146.58|8138.02|8138.02|8146.58|8146.58|8138.02|8138.02|0
1636462200000|2021-11-09 12:50:00|8137.74|8137.74|8131.17|8131.17|8138.02|8138.02|8131.17|8131.17|0
1636462500000|2021-11-09 12:55:00|8129.46|8129.46|8130.96|8130.96|8130.96|8130.96|8127.53|8127.53|0
1636462800000|2021-11-09 13:00:00|8130.45|8130.45|8126.58|8126.58|8130.45|8130.45|8124.87|8124.87|0
1636463100000|2021-11-09 13:05:00|8128.3|8128.3|8130.01|8130.01|8130.01|8130.01|8128.3|8128.3|0
1636463400000|2021-11-09 13:10:00|8126.58|8126.58|8129.31|8129.31|8129.31|8129.31|8125.89|8125.89|0
1636463700000|2021-11-09 13:15:00|8125.89|8125.89|8119.68|8119.68|8125.89|8125.89|8117.97|8117.97|0
1636464000000|2021-11-09 13:20:00|8121.39|8121.39|8121.11|8121.11|8121.39|8121.39|8119.4|8119.4|0
1636464300000|2021-11-09 13:25:00|8121.62|8121.62|8118.82|8118.82|8125.55|8125.55|8118.82|8118.82|0
1636464600000|2021-11-09 13:30:00|8118.38|8118.38|8129.58|8129.58|8129.58|8129.58|8117.59|8117.59|0
1636464900000|2021-11-09 13:35:00|8133|8133|8136.43|8136.43|8136.43|8136.43|8133|8133|0
1636465200000|2021-11-09 13:40:00|8139.85|8139.85|8143.28|8143.28|8143.28|8143.28|8138.14|8138.14|0
1636465500000|2021-11-09 13:45:00|8144.99|8144.99|8143.35|8143.35|8144.99|8144.99|8139.85|8139.85|0
1636465800000|2021-11-09 13:50:00|8141.64|8141.64|8134.09|8134.09|8142.14|8142.14|8134.09|8134.09|0
1636466100000|2021-11-09 13:55:00|8135.8|8135.8|8138.57|8138.57|8139|8139|8135.8|8135.8|0
1636466400000|2021-11-09 14:00:00|8138.35|8138.35|8137.05|8137.05|8143.9|8143.9|8137.05|8137.05|0
1636466700000|2021-11-09 14:05:00|8136.64|8136.64|8138.78|8138.78|8138.78|8138.78|8136.64|8136.64|0
1636467000000|2021-11-09 14:10:00|8137.07|8137.07|8137.48|8137.48|8138.78|8138.78|8137.07|8137.07|0
1636467300000|2021-11-09 14:15:00|8136.98|8136.98|8139.9|8139.9|8142.11|8142.11|8136.98|8136.98|0
1636467600000|2021-11-09 14:20:00|8136.48|8136.48|8139.31|8139.31|8141.3|8141.3|8136.48|8136.48|0
1636467900000|2021-11-09 14:25:00|8137.59|8137.59|8142.02|8142.02|8142.45|8142.45|8135.77|8135.77|0
1636468200000|2021-11-09 14:30:00|8140.3|8140.3|8144.75|8144.75|8149.89|8149.89|8140.3|8140.3|0
1636468500000|2021-11-09 14:35:00|8146.46|8146.46|8127.83|8127.83|8146.46|8146.46|8127.83|8127.83|0
1636468800000|2021-11-09 14:40:00|8128.26|8128.26|8128.94|8128.94|8131.71|8131.71|8125.8|8125.8|0
1636469100000|2021-11-09 14:45:00|8125.52|8125.52|8121.79|8121.79|8130.65|8130.65|8120.08|8120.08|0
1636469400000|2021-11-09 14:50:00|8121.51|8121.51|8123.22|8123.22|8124.93|8124.93|8114.66|8114.66|0
1636469700000|2021-11-09 14:55:00|8122.71|8122.71|8102.24|8102.24|8122.71|8122.71|8100.53|8100.53|0
1636470000000|2021-11-09 15:00:00|8100.95|8100.95|8094.9|8094.9|8107.02|8107.02|8094.9|8094.9|0
1636470300000|2021-11-09 15:05:00|8094.49|8094.49|8090.94|8090.94|8096.2|8096.2|8087.52|8087.52|0
1636470600000|2021-11-09 15:10:00|8090.43|8090.43|8103.54|8103.54|8103.54|8103.54|8089.93|8089.93|0
1636470900000|2021-11-09 15:15:00|8101.83|8101.83|8107.24|8107.24|8108.95|8108.95|8099.3|8099.3|0
1636471200000|2021-11-09 15:20:00|8108.95|8108.95|8104.79|8104.79|8111.25|8111.25|8103.08|8103.08|0
1636471500000|2021-11-09 15:25:00|8106.5|8106.5|8112.4|8112.4|8116.09|8116.09|8106.5|8106.5|0
1636471800000|2021-11-09 15:30:00|8112|8112|8127.2|8127.2|8127.2|8127.2|8112|8112|0
1636472100000|2021-11-09 15:35:00|8128.92|8128.92|8128.4|8128.4|8136.05|8136.05|8128.4|8128.4|0
1636472400000|2021-11-09 15:40:00|8128.69|8128.69|8137.1|8137.1|8139.07|8139.07|8128.69|8128.69|0
1636472700000|2021-11-09 15:45:00|8128.54|8128.54|8127|8127|8130.25|8130.25|8127|8127|0
1636473000000|2021-11-09 15:50:00|8125.28|8125.28|8125.28|8125.28|8128.71|8128.71|8123.57|8123.57|0
1636473300000|2021-11-09 15:55:00|8127|8127|8135.51|8135.51|8135.51|8135.51|8124.55|8124.55|0
1636473600000|2021-11-09 16:00:00|8135.73|8135.73|8133.17|8133.17|8136.17|8136.17|8131.46|8131.46|0
1636473900000|2021-11-09 16:05:00|8133.58|8133.58|8130.33|8130.33|8134.47|8134.47|8128.2|8128.2|0
1636474200000|2021-11-09 16:10:00|8128.62|8128.62|8128.12|8128.12|8132.07|8132.07|8122.99|8122.99|0
1636474500000|2021-11-09 16:15:00|8128.04|8128.04|8137.19|8137.19|8137.19|8137.19|8128.04|8128.04|0
1636474800000|2021-11-09 16:20:00|8137.4|8137.4|8137.3|8137.3|8137.64|8137.64|8133.24|8133.24|0
1636475100000|2021-11-09 16:25:00|8137.71|8137.71|8141.58|8141.58|8144.78|8144.78|8135.9|8135.9|0
1636532100000|2021-11-10 08:15:00|8125.89|8125.89|8129.75|8129.75|8130.8|8130.8|8122.3|8122.3|0
1636532400000|2021-11-10 08:20:00|8130.59|8130.59|8130.95|8130.95|8131.38|8131.38|8123.74|8123.74|0
1636532700000|2021-11-10 08:25:00|8129.24|8129.24|8117.93|8117.93|8129.24|8129.24|8117.93|8117.93|0
1636533000000|2021-11-10 08:30:00|8118.34|8118.34|8119.83|8119.83|8119.83|8119.83|8116.41|8116.41|0
1636533300000|2021-11-10 08:35:00|8116.41|8116.41|8113.25|8113.25|8116.41|8116.41|8109.32|8109.32|0
1636533600000|2021-11-10 08:40:00|8113.04|8113.04|8119.42|8119.42|8119.42|8119.42|8111.73|8111.73|0
1636533900000|2021-11-10 08:45:00|8117.7|8117.7|8122.48|8122.48|8122.48|8122.48|8117.01|8117.01|0
1636534200000|2021-11-10 08:50:00|8120.77|8120.77|8115.92|8115.92|8121.05|8121.05|8115.92|8115.92|0
1636534500000|2021-11-10 08:55:00|8115.48|8115.48|8115.48|8115.48|8115.48|8115.48|8115.48|8115.48|0
1636534800000|2021-11-10 09:00:00|8114.6|8114.6|8108.85|8108.85|8114.6|8114.6|8108.85|8108.85|0
1636535100000|2021-11-10 09:05:00|8108.35|8108.35|8101.18|8101.18|8115.7|8115.7|8101.18|8101.18|0
1636535400000|2021-11-10 09:10:00|8102.89|8102.89|8111.31|8111.31|8114.73|8114.73|8101.18|8101.18|0
1636535700000|2021-11-10 09:15:00|8111.75|8111.75|8121.36|8121.36|8125.14|8125.14|8111.75|8111.75|0
1636536000000|2021-11-10 09:20:00|8120.92|8120.92|8110.92|8110.92|8122.63|8122.63|8107.05|8107.05|0
1636536300000|2021-11-10 09:25:00|8112.63|8112.63|8103.3|8103.3|8114.34|8114.34|8103.3|8103.3|0
1636536600000|2021-11-10 09:30:00|8105.02|8105.02|8112.2|8112.2|8112.2|8112.2|8103.3|8103.3|0
1636536900000|2021-11-10 09:35:00|8108.78|8108.78|8110.85|8110.85|8112.57|8112.57|8104.78|8104.78|0
1636537200000|2021-11-10 09:40:00|8110.64|8110.64|8129.57|8129.57|8130.15|8130.15|8110.64|8110.64|0
1636537500000|2021-11-10 09:45:00|8126.14|8126.14|8129.91|8129.91|8129.91|8129.91|8126.14|8126.14|0
1636537800000|2021-11-10 09:50:00|8133.33|8133.33|8139.75|8139.75|8139.75|8139.75|8133.33|8133.33|0
1636538100000|2021-11-10 09:55:00|8139.92|8139.92|8137.51|8137.51|8139.92|8139.92|8131.24|8131.24|0
1636538400000|2021-11-10 10:00:00|8135.8|8135.8|8129.82|8129.82|8135.8|8135.8|8129.82|8129.82|0
1636538700000|2021-11-10 10:05:00|8126.39|8126.39|8125.58|8125.58|8130.38|8130.38|8125.24|8125.24|0
1636539000000|2021-11-10 10:10:00|8125.86|8125.86|8132.76|8132.76|8132.93|8132.93|8125.86|8125.86|0
1636539300000|2021-11-10 10:15:00|8133.04|8133.04|8131.1|8131.1|8134.81|8134.81|8131.1|8131.1|0
1636539600000|2021-11-10 10:20:00|8131.27|8131.27|8132.57|8132.57|8132.57|8132.57|8129.56|8129.56|0
1636539900000|2021-11-10 10:25:00|8130.86|8130.86|8129.58|8129.58|8133.01|8133.01|8127.87|8127.87|0
1636540200000|2021-11-10 10:30:00|8129.15|8129.15|8125.81|8125.81|8130.86|8130.86|8125.81|8125.81|0
1636540500000|2021-11-10 10:35:00|8125.38|8125.38|8114.49|8114.49|8125.38|8125.38|8114.49|8114.49|0
1636540800000|2021-11-10 10:40:00|8114.2|8114.2|8111.91|8111.91|8114.77|8114.77|8104.49|8104.49|0
1636541100000|2021-11-10 10:45:00|8111.57|8111.57|8113.68|8113.68|8113.68|8113.68|8108.34|8108.34|0
1636541400000|2021-11-10 10:50:00|8115.39|8115.39|8118.82|8118.82|8120.53|8120.53|8115.39|8115.39|0
1636541700000|2021-11-10 10:55:00|8119.1|8119.1|8124.86|8124.86|8124.86|8124.86|8118.53|8118.53|0
1636542000000|2021-11-10 11:00:00|8123.15|8123.15|8130.87|8130.87|8132.58|8132.58|8121.44|8121.44|0
1636542300000|2021-11-10 11:05:00|8129.15|8129.15|8133.68|8133.68|8136.28|8136.28|8126.01|8126.01|0
1636542600000|2021-11-10 11:10:00|8135.39|8135.39|8135.39|8135.39|8137.1|8137.1|8135.39|8135.39|0
1636542900000|2021-11-10 11:15:00|8137.1|8137.1|8133.33|8133.33|8138.46|8138.46|8133.33|8133.33|0
1636543200000|2021-11-10 11:20:00|8135.04|8135.04|8141.58|8141.58|8142.09|8142.09|8133.33|8133.33|0
1636543500000|2021-11-10 11:25:00|8141.86|8141.86|8145.73|8145.73|8146.55|8146.55|8138.27|8138.27|0
1636543800000|2021-11-10 11:30:00|8146.02|8146.02|8143.15|8143.15|8149.14|8149.14|8143.15|8143.15|0
1636544100000|2021-11-10 11:35:00|8141.44|8141.44|8136.64|8136.64|8141.44|8141.44|8136.64|8136.64|0
1636544400000|2021-11-10 11:40:00|8138.36|8138.36|8142.63|8142.63|8142.63|8142.63|8138.36|8138.36|0
1636544700000|2021-11-10 11:45:00|8142.46|8142.46|8147.35|8147.35|8149.07|8149.07|8140.34|8140.34|0
1636545000000|2021-11-10 11:50:00|8145.64|8145.64|8139.2|8139.2|8149.47|8149.47|8139.2|8139.2|0
1636545300000|2021-11-10 11:55:00|8140.91|8140.91|8137.86|8137.86|8145.84|8145.84|8137.86|8137.86|0
1636545600000|2021-11-10 12:00:00|8141.28|8141.28|8147.76|8147.76|8147.76|8147.76|8140.25|8140.25|0
1636545900000|2021-11-10 12:05:00|8149.47|8149.47|8155.23|8155.23|8155.23|8155.23|8147.76|8147.76|0
1636546200000|2021-11-10 12:10:00|8153.52|8153.52|8149.91|8149.91|8155.44|8155.44|8149.91|8149.91|0
1636546500000|2021-11-10 12:15:00|8150.75|8150.75|8152.89|8152.89|8153.31|8153.31|8150.47|8150.47|0
1636546800000|2021-11-10 12:20:00|8151.18|8151.18|8152.02|8152.02|8152.02|8152.02|8147.97|8147.97|0
1636547100000|2021-11-10 12:25:00|8152.45|8152.45|8157.82|8157.82|8157.82|8157.82|8152.45|8152.45|0
1636547400000|2021-11-10 12:30:00|8156.11|8156.11|8155.07|8155.07|8156.11|8156.11|8155.07|8155.07|0
1636547700000|2021-11-10 12:35:00|8154.79|8154.79|8161.64|8161.64|8161.64|8161.64|8154.22|8154.22|0
1636548000000|2021-11-10 12:40:00|8161.42|8161.42|8162.69|8162.69|8164.84|8164.84|8161.42|8161.42|0
1636548300000|2021-11-10 12:45:00|8163.2|8163.2|8165.12|8165.12|8166.84|8166.84|8163.2|8163.2|0
1636548600000|2021-11-10 12:50:00|8164.96|8164.96|8165.51|8165.51|8166.67|8166.67|8164.03|8164.03|0
1636548900000|2021-11-10 12:55:00|8165.95|8165.95|8171.47|8171.47|8171.47|8171.47|8165.95|8165.95|0
1636549200000|2021-11-10 13:00:00|8173.18|8173.18|8174.33|8174.33|8178.83|8178.83|8173.18|8173.18|0
1636549500000|2021-11-10 13:05:00|8172.62|8172.62|8172.92|8172.92|8174.84|8174.84|8172.62|8172.62|0
1636549800000|2021-11-10 13:10:00|8174.63|8174.63|8171.86|8171.86|8175.28|8175.28|8171.86|8171.86|0
1636550100000|2021-11-10 13:15:00|8166.72|8166.72|8165.71|8165.71|8166.72|8166.72|8163.99|8163.99|0
1636550400000|2021-11-10 13:20:00|8163.99|8163.99|8168.63|8168.63|8168.91|8168.91|8163.99|8163.99|0
1636550700000|2021-11-10 13:25:00|8170.34|8170.34|8168.42|8168.42|8175.27|8175.27|8168.42|8168.42|0
1636551000000|2021-11-10 13:30:00|8164.99|8164.99|8167.51|8167.51|8168.42|8168.42|8160.45|8160.45|0
1636551300000|2021-11-10 13:35:00|8165.8|8165.8|8157.22|8157.22|8165.8|8165.8|8157.22|8157.22|0
1636551600000|2021-11-10 13:40:00|8157.02|8157.02|8158.94|8158.94|8160.65|8160.65|8156.82|8156.82|0
1636551900000|2021-11-10 13:45:00|8159.15|8159.15|8156.34|8156.34|8159.15|8159.15|8153.34|8153.34|0
1636552200000|2021-11-10 13:50:00|8156.75|8156.75|8166.6|8166.6|8166.6|8166.6|8156.75|8156.75|0
1636552500000|2021-11-10 13:55:00|8168.32|8168.32|8170.13|8170.13|8170.13|8170.13|8164.89|8164.89|0
1636552800000|2021-11-10 14:00:00|8170.34|8170.34|8167.72|8167.72|8172.3|8172.3|8167.72|8167.72|0
1636553100000|2021-11-10 14:05:00|8167.94|8167.94|8164.93|8164.93|8170.08|8170.08|8164.93|8164.93|0
1636553400000|2021-11-10 14:10:00|8166.65|8166.65|8164.72|8164.72|8168.36|8168.36|8164.72|8164.72|0
1636553700000|2021-11-10 14:15:00|8165.33|8165.33|8161.12|8161.12|8165.33|8165.33|8161.12|8161.12|0
1636554000000|2021-11-10 14:20:00|8160.91|8160.91|8152.56|8152.56|8160.91|8160.91|8152.56|8152.56|0
1636554300000|2021-11-10 14:25:00|8153.06|8153.06|8152.42|8152.42|8156.49|8156.49|8152.42|8152.42|0
1636554600000|2021-11-10 14:30:00|8154.13|8154.13|8162.59|8162.59|8162.59|8162.59|8154.13|8154.13|0
1636554900000|2021-11-10 14:35:00|8164.3|8164.3|8162.79|8162.79|8164.5|8164.5|8161.08|8161.08|0
1636555200000|2021-11-10 14:40:00|8164.5|8164.5|8159.29|8159.29|8164.71|8164.71|8159.29|8159.29|0
1636555500000|2021-11-10 14:45:00|8159.49|8159.49|8159.13|8159.13|8160.64|8160.64|8157.78|8157.78|0
1636555800000|2021-11-10 14:50:00|8157.42|8157.42|8167.24|8167.24|8167.24|8167.24|8155.91|8155.91|0
1636556100000|2021-11-10 14:55:00|8168.95|8168.95|8174.73|8174.73|8174.73|8174.73|8166.17|8166.17|0
1636556400000|2021-11-10 15:00:00|8176.44|8176.44|8167.88|8167.88|8176.61|8176.61|8167.88|8167.88|0
1636556700000|2021-11-10 15:05:00|8166.17|8166.17|8166.84|8166.84|8169.57|8169.57|8165.57|8165.57|0
1636557000000|2021-11-10 15:10:00|8166.76|8166.76|8162.94|8162.94|8166.76|8166.76|8160.72|8160.72|0
1636557300000|2021-11-10 15:15:00|8163.03|8163.03|8169.14|8169.14|8174.28|8174.28|8163.03|8163.03|0
1636557600000|2021-11-10 15:20:00|8167.43|8167.43|8165.92|8165.92|8172.36|8172.36|8165.92|8165.92|0
1636557900000|2021-11-10 15:25:00|8167.63|8167.63|8163.83|8163.83|8171.47|8171.47|8163.11|8163.11|0
1636558200000|2021-11-10 15:30:00|8164.11|8164.11|8164.11|8164.11|8164.67|8164.67|8158.97|8158.97|0
1636558500000|2021-11-10 15:35:00|8167.54|8167.54|8174.18|8174.18|8175.89|8175.89|8167.54|8167.54|0
1636558800000|2021-11-10 15:40:00|8172.47|8172.47|8174.76|8174.76|8174.76|8174.76|8169.04|8169.04|0
1636559100000|2021-11-10 15:45:00|8174.97|8174.97|8172.26|8172.26|8178.61|8178.61|8172.26|8172.26|0
1636559400000|2021-11-10 15:50:00|8172.87|8172.87|8171.99|8171.99|8172.87|8172.87|8170.28|8170.28|0
1636559700000|2021-11-10 15:55:00|8171.58|8171.58|8170.55|8170.55|8173.29|8173.29|8169.87|8169.87|0
1636560000000|2021-11-10 16:00:00|8172.26|8172.26|8171.9|8171.9|8175.68|8175.68|8170.14|8170.14|0
1636560300000|2021-11-10 16:05:00|8170.18|8170.18|8166.72|8166.72|8170.18|8170.18|8166.72|8166.72|0
1636560600000|2021-11-10 16:10:00|8166.28|8166.28|8170.55|8170.55|8170.55|8170.55|8166.28|8166.28|0
1636560900000|2021-11-10 16:15:00|8170.33|8170.33|8171.14|8171.14|8175.18|8175.18|8169.29|8169.29|0
1636561200000|2021-11-10 16:20:00|8170.8|8170.8|8167.37|8167.37|8170.8|8170.8|8167.06|8167.06|0
1636561500000|2021-11-10 16:25:00|8165.66|8165.66|8178.41|8178.41|8180.13|8180.13|8165.66|8165.66|0
1636618500000|2021-11-11 08:15:00|8207.97|8207.97|8202.44|8202.44|8213.53|8213.53|8199.02|8199.02|0
1636618800000|2021-11-11 08:20:00|8203.01|8203.01|8209.3|8209.3|8213.82|8213.82|8202.87|8202.87|0
1636619100000|2021-11-11 08:25:00|8209.58|8209.58|8213.42|8213.42|8215.98|8215.98|8209.13|8209.13|0
1636619400000|2021-11-11 08:30:00|8209.99|8209.99|8208.12|8208.12|8214.56|8214.56|8202.99|8202.99|0
1636619700000|2021-11-11 08:35:00|8209.84|8209.84|8206.7|8206.7|8210.13|8210.13|8206.7|8206.7|0
1636620000000|2021-11-11 08:40:00|8210.13|8210.13|8212.28|8212.28|8217.42|8217.42|8210.13|8210.13|0
1636620300000|2021-11-11 08:45:00|8210.57|8210.57|8213.69|8213.69|8213.69|8213.69|8210.27|8210.27|0
1636620600000|2021-11-11 08:50:00|8213.48|8213.48|8203.05|8203.05|8213.89|8213.89|8203.05|8203.05|0
1636620900000|2021-11-11 08:55:00|8204.76|8204.76|8198.32|8198.32|8204.76|8204.76|8197.91|8197.91|0
1636621200000|2021-11-11 09:00:00|8198.94|8198.94|8203.56|8203.56|8205.27|8205.27|8194.65|8194.65|0
1636621500000|2021-11-11 09:05:00|8202.88|8202.88|8202.72|8202.72|8202.88|8202.88|8197.75|8197.75|0
1636621800000|2021-11-11 09:10:00|8202.92|8202.92|8209.13|8209.13|8210.84|8210.84|8201.21|8201.21|0
1636622100000|2021-11-11 09:15:00|8208.7|8208.7|8200.12|8200.12|8208.7|8208.7|8200.12|8200.12|0
1636622400000|2021-11-11 09:20:00|8201.83|8201.83|8207.66|8207.66|8207.66|8207.66|8201.83|8201.83|0
1636622700000|2021-11-11 09:25:00|8205.95|8205.95|8217.95|8217.95|8218.39|8218.39|8205.95|8205.95|0
1636623000000|2021-11-11 09:30:00|8212.81|8212.81|8211.53|8211.53|8212.81|8212.81|8211.1|8211.1|0
1636623300000|2021-11-11 09:35:00|8214.95|8214.95|8204.7|8204.7|8214.95|8214.95|8204.7|8204.7|0
1636623600000|2021-11-11 09:40:00|8208.12|8208.12|8208.34|8208.34|8208.51|8208.51|8208.12|8208.12|0
1636623900000|2021-11-11 09:45:00|8211.76|8211.76|8216|8216|8217.5|8217.5|8211.76|8211.76|0
1636624200000|2021-11-11 09:50:00|8216.17|8216.17|8214.79|8214.79|8216.5|8216.5|8214.45|8214.45|0
1636624500000|2021-11-11 09:55:00|8215.36|8215.36|8222.76|8222.76|8222.76|8222.76|8215.36|8215.36|0
1636624800000|2021-11-11 10:00:00|8223.64|8223.64|8218.67|8218.67|8223.64|8223.64|8218.17|8218.17|0
1636625100000|2021-11-11 10:05:00|8220.39|8220.39|8226.6|8226.6|8226.6|8226.6|8220.39|8220.39|0
1636625400000|2021-11-11 10:10:00|8223.17|8223.17|8224.6|8224.6|8224.6|8224.6|8222.89|8222.89|0
1636625700000|2021-11-11 10:15:00|8219.47|8219.47|8219.47|8219.47|8222.89|8222.89|8219.47|8219.47|0
1636626000000|2021-11-11 10:20:00|8218.62|8218.62|8218.85|8218.85|8219.18|8219.18|8217.49|8217.49|0
1636626300000|2021-11-11 10:25:00|8218.56|8218.56|8216.85|8216.85|8218.56|8218.56|8215.14|8215.14|0
1636626600000|2021-11-11 10:30:00|8216.57|8216.57|8216.28|8216.28|8216.57|8216.57|8211.43|8211.43|0
1636626900000|2021-11-11 10:35:00|8214.56|8214.56|8211.97|8211.97|8214.56|8214.56|8211.14|8211.14|0
1636627200000|2021-11-11 10:40:00|8217.11|8217.11|8217.73|8217.73|8220.53|8220.53|8217.11|8217.11|0
1636627500000|2021-11-11 10:45:00|8216.01|8216.01|8217.3|8217.3|8217.94|8217.94|8216.01|8216.01|0
1636627800000|2021-11-11 10:50:00|8216.87|8216.87|8205.31|8205.31|8219.39|8219.39|8205.31|8205.31|0
1636628100000|2021-11-11 10:55:00|8201.88|8201.88|8205.31|8205.31|8205.31|8205.31|8201.88|8201.88|0
1636628400000|2021-11-11 11:00:00|8205.81|8205.81|8207.16|8207.16|8207.16|8207.16|8204.73|8204.73|0
1636628700000|2021-11-11 11:05:00|8207.44|8207.44|8208.33|8208.33|8208.89|8208.89|8207.23|8207.23|0
1636629000000|2021-11-11 11:10:00|8208.05|8208.05|8202.82|8202.82|8208.05|8208.05|8202.82|8202.82|0
1636629300000|2021-11-11 11:15:00|8202.99|8202.99|8201.29|8201.29|8202.99|8202.99|8195.86|8195.86|0
1636629600000|2021-11-11 11:20:00|8199.57|8199.57|8202.72|8202.72|8202.72|8202.72|8197.86|8197.86|0
1636629900000|2021-11-11 11:25:00|8199.29|8199.29|8200.94|8200.94|8201.16|8201.16|8199.01|8199.01|0
1636630200000|2021-11-11 11:30:00|8201.04|8201.04|8206.77|8206.77|8206.77|8206.77|8200.94|8200.94|0
1636630500000|2021-11-11 11:35:00|8206.36|8206.36|8202.77|8202.77|8206.36|8206.36|8202.77|8202.77|0
1636630800000|2021-11-11 11:40:00|8203.19|8203.19|8203.19|8203.19|8203.19|8203.19|8203.19|8203.19|0
1636631100000|2021-11-11 11:45:00|8199.77|8199.77|8199.77|8199.77|8199.77|8199.77|8199.77|8199.77|0
1636631400000|2021-11-11 11:50:00|8199.52|8199.52|8198.23|8198.23|8199.52|8199.52|8197.52|8197.52|0
1636631700000|2021-11-11 11:55:00|8198.49|8198.49|8198.49|8198.49|8198.49|8198.49|8196.77|8196.77|0
1636632000000|2021-11-11 12:00:00|8198.7|8198.7|8198.49|8198.49|8198.7|8198.7|8193.56|8193.56|0
1636632300000|2021-11-11 12:05:00|8203.62|8203.62|8207.05|8207.05|8207.05|8207.05|8203.62|8203.62|0
1636632600000|2021-11-11 12:10:00|8206.84|8206.84|8207.26|8207.26|8207.26|8207.26|8203.84|8203.84|0
1636632900000|2021-11-11 12:15:00|8202.13|8202.13|8202.13|8202.13|8202.13|8202.13|8202.13|8202.13|0
1636633200000|2021-11-11 12:20:00|8202.34|8202.34|8202.34|8202.34|8202.34|8202.34|8200.63|8200.63|0
1636633500000|2021-11-11 12:25:00|8202.17|8202.17|8202.17|8202.17|8202.17|8202.17|8202.17|8202.17|0
1636633800000|2021-11-11 12:30:00|8202.82|8202.82|8202.61|8202.61|8202.82|8202.82|8202.61|8202.61|0
1636634400000|2021-11-11 12:40:00|8200.89|8200.89|8200.03|8200.03|8201.74|8201.74|8200.03|8200.03|0
1636634700000|2021-11-11 12:45:00|8199.75|8199.75|8197.87|8197.87|8199.75|8199.75|8197.87|8197.87|0
1636635000000|2021-11-11 12:50:00|8196.15|8196.15|8194.4|8194.4|8196.15|8196.15|8189.26|8189.26|0
1636635300000|2021-11-11 12:55:00|8194.18|8194.18|8193.54|8193.54|8194.18|8194.18|8193.54|8193.54|0
1636635600000|2021-11-11 13:00:00|8193.75|8193.75|8193.75|8193.75|8193.75|8193.75|8193.75|8193.75|0
1636635900000|2021-11-11 13:05:00|8195.46|8195.46|8197.17|8197.17|8197.17|8197.17|8195.46|8195.46|0
1636636200000|2021-11-11 13:10:00|8200.6|8200.6|8198.89|8198.89|8200.6|8200.6|8198.89|8198.89|0
1636636500000|2021-11-11 13:15:00|8199.17|8199.17|8202.87|8202.87|8202.87|8202.87|8199.17|8199.17|0
1636636800000|2021-11-11 13:20:00|8199.45|8199.45|8203.16|8203.16|8203.16|8203.16|8199.45|8199.45|0
1636637100000|2021-11-11 13:25:00|8201.44|8201.44|8201.01|8201.01|8201.44|8201.44|8201.01|8201.01|0
1636637400000|2021-11-11 13:30:00|8200.79|8200.79|8196.86|8196.86|8200.79|8200.79|8196.36|8196.36|0
1636637700000|2021-11-11 13:35:00|8193.44|8193.44|8195.15|8195.15|8195.15|8195.15|8191.72|8191.72|0
1636638000000|2021-11-11 13:40:00|8198.57|8198.57|8202.34|8202.34|8202.77|8202.77|8198.57|8198.57|0
1636638300000|2021-11-11 13:45:00|8205.77|8205.77|8209.19|8209.19|8209.19|8209.19|8205.77|8205.77|0
1636638600000|2021-11-11 13:50:00|8207.48|8207.48|8207.69|8207.69|8207.69|8207.69|8207.48|8207.48|0
1636638900000|2021-11-11 13:55:00|8207.48|8207.48|8203.23|8203.23|8207.48|8207.48|8203.23|8203.23|0
1636639200000|2021-11-11 14:00:00|8203.73|8203.73|8196.93|8196.93|8203.73|8203.73|8195.65|8195.65|0
1636639500000|2021-11-11 14:05:00|8197.14|8197.14|8199.26|8199.26|8199.26|8199.26|8197.14|8197.14|0
1636639800000|2021-11-11 14:10:00|8200.97|8200.97|8200.9|8200.9|8201.19|8201.19|8200.9|8200.9|0
1636640100000|2021-11-11 14:15:00|8202.62|8202.62|8203.64|8203.64|8203.64|8203.64|8200.9|8200.9|0
1636640400000|2021-11-11 14:20:00|8201.93|8201.93|8201.93|8201.93|8203.64|8203.64|8201.93|8201.93|0
1636640700000|2021-11-11 14:25:00|8201.64|8201.64|8200.57|8200.57|8201.64|8201.64|8197.15|8197.15|0
1636641000000|2021-11-11 14:30:00|8204|8204|8189.79|8189.79|8204|8204|8189.79|8189.79|0
1636641300000|2021-11-11 14:35:00|8193.22|8193.22|8193.65|8193.65|8193.99|8193.99|8186.92|8186.92|0
1636641600000|2021-11-11 14:40:00|8193.93|8193.93|8198.41|8198.41|8203.27|8203.27|8192.22|8192.22|0
1636641900000|2021-11-11 14:45:00|8198.7|8198.7|8193.66|8193.66|8200.41|8200.41|8193.66|8193.66|0
1636642200000|2021-11-11 14:50:00|8191.95|8191.95|8197.73|8197.73|8197.73|8197.73|8190.45|8190.45|0
1636642500000|2021-11-11 14:55:00|8197.52|8197.52|8195.4|8195.4|8197.93|8197.93|8192.57|8192.57|0
1636642800000|2021-11-11 15:00:00|8195.61|8195.61|8202.46|8202.46|8202.46|8202.46|8195.61|8195.61|0
1636643100000|2021-11-11 15:05:00|8200.75|8200.75|8201.27|8201.27|8205.88|8205.88|8198.1|8198.1|0
1636643400000|2021-11-11 15:10:00|8201.06|8201.06|8201.06|8201.06|8202.78|8202.78|8200.63|8200.63|0
1636643700000|2021-11-11 15:15:00|8202.78|8202.78|8201.04|8201.04|8204.7|8204.7|8199.13|8199.13|0
1636644000000|2021-11-11 15:20:00|8201.47|8201.47|8202.58|8202.58|8207.71|8207.71|8200.37|8200.37|0
1636644300000|2021-11-11 15:25:00|8204.29|8204.29|8195.73|8195.73|8204.29|8204.29|8194.02|8194.02|0
1636644600000|2021-11-11 15:30:00|8196.59|8196.59|8197.8|8197.8|8200.02|8200.02|8193.51|8193.51|0
1636644900000|2021-11-11 15:35:00|8198.24|8198.24|8204.78|8204.78|8204.78|8204.78|8198.24|8198.24|0
1636645200000|2021-11-11 15:40:00|8203.07|8203.07|8199.86|8199.86|8203.07|8203.07|8199.57|8199.57|0
1636645500000|2021-11-11 15:45:00|8199.61|8199.61|8194.93|8194.93|8199.61|8199.61|8194.04|8194.04|0
1636645800000|2021-11-11 15:50:00|8195.14|8195.14|8200.26|8200.26|8200.26|8200.26|8195.14|8195.14|0
1636646100000|2021-11-11 15:55:00|8201.98|8201.98|8197.61|8197.61|8201.98|8201.98|8196.89|8196.89|0
1636646400000|2021-11-11 16:00:00|8192.48|8192.48|8198.73|8198.73|8199.17|8199.17|8192.44|8192.44|0
1636646700000|2021-11-11 16:05:00|8199.24|8199.24|8199.97|8199.97|8203.96|8203.96|8199.24|8199.24|0
1636647000000|2021-11-11 16:10:00|8201.68|8201.68|8205.63|8205.63|8205.8|8205.8|8201.68|8201.68|0
1636647300000|2021-11-11 16:15:00|8205.8|8205.8|8204.78|8204.78|8206.06|8206.06|8203.92|8203.92|0
1636647600000|2021-11-11 16:20:00|8204.34|8204.34|8203.57|8203.57|8206.27|8206.27|8202.84|8202.84|0
1636647900000|2021-11-11 16:25:00|8203.13|8203.13|8197.97|8197.97|8203.13|8203.13|8197.57|8197.57|0
1636704900000|2021-11-12 08:15:00|8207.24|8207.24|8204.4|8204.4|8208.12|8208.12|8202.54|8202.54|0
1636705200000|2021-11-12 08:20:00|8211.25|8211.25|8211.4|8211.4|8212.02|8212.02|8210.97|8210.97|0
1636705500000|2021-11-12 08:25:00|8212.02|8212.02|8197.7|8197.7|8212.02|8212.02|8197.7|8197.7|0
1636705800000|2021-11-12 08:30:00|8196.82|8196.82|8195.01|8195.01|8196.82|8196.82|8194.8|8194.8|0
1636706100000|2021-11-12 08:35:00|8186.45|8186.45|8184.99|8184.99|8186.45|8186.45|8184.78|8184.78|0
1636706400000|2021-11-12 08:40:00|8184.71|8184.71|8182.03|8182.03|8184.71|8184.71|8182.03|8182.03|0
1636706700000|2021-11-12 08:45:00|8182.44|8182.44|8188.84|8188.84|8189.87|8189.87|8182.44|8182.44|0
1636707000000|2021-11-12 08:50:00|8189.18|8189.18|8187.73|8187.73|8189.18|8189.18|8182.33|8182.33|0
1636707300000|2021-11-12 08:55:00|8187.94|8187.94|8199.55|8199.55|8199.55|8199.55|8184.12|8184.12|0
1636707600000|2021-11-12 09:00:00|8196.12|8196.12|8185.89|8185.89|8196.12|8196.12|8182.03|8182.03|0
1636707900000|2021-11-12 09:05:00|8184.17|8184.17|8186.33|8186.33|8188.04|8188.04|8183.29|8183.29|0
1636708200000|2021-11-12 09:10:00|8182.9|8182.9|8188.47|8188.47|8188.47|8188.47|8181.19|8181.19|0
1636708500000|2021-11-12 09:15:00|8187.82|8187.82|8184.83|8184.83|8187.82|8187.82|8180.97|8180.97|0
1636708800000|2021-11-12 09:20:00|8183.11|8183.11|8182.19|8182.19|8183.11|8183.11|8179.19|8179.19|0
1636709100000|2021-11-12 09:25:00|8181.98|8181.98|8179.88|8179.88|8183.73|8183.73|8179.88|8179.88|0
1636709400000|2021-11-12 09:30:00|8181.59|8181.59|8185.5|8185.5|8185.93|8185.93|8180.58|8180.58|0
1636709700000|2021-11-12 09:35:00|8182.07|8182.07|8179.8|8179.8|8182.07|8182.07|8179.58|8179.58|0
1636710000000|2021-11-12 09:40:00|8180.45|8180.45|8178.85|8178.85|8180.45|8180.45|8175.91|8175.91|0
1636710300000|2021-11-12 09:45:00|8182.27|8182.27|8182.9|8182.9|8182.9|8182.9|8182.27|8182.27|0
1636710600000|2021-11-12 09:50:00|8181.18|8181.18|8176.88|8176.88|8181.18|8181.18|8176.86|8176.86|0
1636710900000|2021-11-12 09:55:00|8175.17|8175.17|8178.81|8178.81|8178.81|8178.81|8175.17|8175.17|0
1636711200000|2021-11-12 10:00:00|8178.4|8178.4|8183.54|8183.54|8183.54|8183.54|8176.69|8176.69|0
1636711500000|2021-11-12 10:05:00|8185.25|8185.25|8188.04|8188.04|8188.04|8188.04|8182.9|8182.9|0
1636711800000|2021-11-12 10:10:00|8188.47|8188.47|8194.01|8194.01|8194.01|8194.01|8188.47|8188.47|0
1636712100000|2021-11-12 10:15:00|8192.99|8192.99|8190.42|8190.42|8193.19|8193.19|8188.64|8188.64|0
1636712400000|2021-11-12 10:20:00|8193.85|8193.85|8190.23|8190.23|8193.85|8193.85|8188.3|8188.3|0
1636712700000|2021-11-12 10:25:00|8191.94|8191.94|8192.22|8192.22|8192.22|8192.22|8191.94|8191.94|0
1636713000000|2021-11-12 10:30:00|8199.07|8199.07|8199.91|8199.91|8204.64|8204.64|8199.07|8199.07|0
1636713300000|2021-11-12 10:35:00|8200.32|8200.32|8210.4|8210.4|8210.4|8210.4|8200.32|8200.32|0
1636713600000|2021-11-12 10:40:00|8208.69|8208.69|8209.84|8209.84|8209.92|8209.92|8208.69|8208.69|0
1636713900000|2021-11-12 10:45:00|8209.27|8209.27|8206.5|8206.5|8209.92|8209.92|8206.22|8206.22|0
1636714200000|2021-11-12 10:50:00|8213.35|8213.35|8229.19|8229.19|8230.9|8230.9|8213.35|8213.35|0
1636714500000|2021-11-12 10:55:00|8229.47|8229.47|8229.06|8229.06|8239.75|8239.75|8229.06|8229.06|0
1636714800000|2021-11-12 11:00:00|8229.47|8229.47|8223.24|8223.24|8229.47|8229.47|8223.24|8223.24|0
1636715100000|2021-11-12 11:05:00|8223.52|8223.52|8234.12|8234.12|8234.12|8234.12|8223.52|8223.52|0
1636715400000|2021-11-12 11:10:00|8234.53|8234.53|8235.07|8235.07|8238.22|8238.22|8234.53|8234.53|0
1636715700000|2021-11-12 11:15:00|8235.35|8235.35|8231.43|8231.43|8235.35|8235.35|8231.43|8231.43|0
1636716000000|2021-11-12 11:20:00|8231.22|8231.22|8226.35|8226.35|8231.22|8231.22|8226.35|8226.35|0
1636716300000|2021-11-12 11:25:00|8224.64|8224.64|8220.4|8220.4|8224.64|8224.64|8220.4|8220.4|0
1636716600000|2021-11-12 11:30:00|8215.26|8215.26|8220.11|8220.11|8220.11|8220.11|8214.25|8214.25|0
1636716900000|2021-11-12 11:35:00|8220.61|8220.61|8228.34|8228.34|8228.34|8228.34|8220.61|8220.61|0
1636717200000|2021-11-12 11:40:00|8228.55|8228.55|8229.06|8229.06|8230.54|8230.54|8228.27|8228.27|0
1636717500000|2021-11-12 11:45:00|8229.4|8229.4|8226.61|8226.61|8229.4|8229.4|8223.4|8223.4|0
1636717800000|2021-11-12 11:50:00|8226.39|8226.39|8224.96|8224.96|8226.83|8226.83|8221.69|8221.69|0
1636718100000|2021-11-12 11:55:00|8224.75|8224.75|8222.7|8222.7|8224.75|8224.75|8222.26|8222.26|0
1636718400000|2021-11-12 12:00:00|8222.91|8222.91|8232.54|8232.54|8232.54|8232.54|8222.27|8222.27|0
1636718700000|2021-11-12 12:05:00|8230.83|8230.83|8234.38|8234.38|8234.38|8234.38|8230.83|8230.83|0
1636719000000|2021-11-12 12:10:00|8234.17|8234.17|8240.79|8240.79|8241.01|8241.01|8234.17|8234.17|0
1636719300000|2021-11-12 12:15:00|8240.58|8240.58|8243.78|8243.78|8245.5|8245.5|8240.14|8240.14|0
1636719600000|2021-11-12 12:20:00|8245.5|8245.5|8241.66|8241.66|8245.5|8245.5|8241.66|8241.66|0
1636719900000|2021-11-12 12:25:00|8242.97|8242.97|8236.93|8236.93|8243.29|8243.29|8235.22|8235.22|0
1636720200000|2021-11-12 12:30:00|8238.64|8238.64|8234.78|8234.78|8238.64|8238.64|8234.78|8234.78|0
1636720500000|2021-11-12 12:35:00|8233.07|8233.07|8230.92|8230.92|8233.07|8233.07|8229.21|8229.21|0
1636720800000|2021-11-12 12:40:00|8231.09|8231.09|8230.65|8230.65|8231.09|8231.09|8230.65|8230.65|0
1636721100000|2021-11-12 12:45:00|8231.09|8231.09|8238.37|8238.37|8238.37|8238.37|8231.09|8231.09|0
1636721400000|2021-11-12 12:50:00|8238.78|8238.78|8231.5|8231.5|8238.78|8238.78|8231.5|8231.5|0
1636721700000|2021-11-12 12:55:00|8233.21|8233.21|8233.21|8233.21|8234.92|8234.92|8233.21|8233.21|0
1636722000000|2021-11-12 13:00:00|8233.78|8233.78|8235.61|8235.61|8235.83|8235.83|8233.21|8233.21|0
1636722300000|2021-11-12 13:05:00|8237.33|8237.33|8239.04|8239.04|8239.04|8239.04|8237.33|8237.33|0
1636722600000|2021-11-12 13:10:00|8238.82|8238.82|8235.01|8235.01|8238.82|8238.82|8231.37|8231.37|0
1636722900000|2021-11-12 13:15:00|8236.73|8236.73|8237.37|8237.37|8238.87|8238.87|8235.45|8235.45|0
1636723200000|2021-11-12 13:20:00|8237.59|8237.59|8241.51|8241.51|8241.51|8241.51|8237.59|8237.59|0
1636723500000|2021-11-12 13:25:00|8241.72|8241.72|8243.43|8243.43|8243.94|8243.94|8241.72|8241.72|0
1636723800000|2021-11-12 13:30:00|8240.01|8240.01|8235.47|8235.47|8240.01|8240.01|8234.87|8234.87|0
1636724100000|2021-11-12 13:35:00|8235.04|8235.04|8234.18|8234.18|8235.04|8235.04|8234.18|8234.18|0
1636724400000|2021-11-12 13:40:00|8230.76|8230.76|8227.55|8227.55|8230.97|8230.97|8227.55|8227.55|0
1636724700000|2021-11-12 13:45:00|8227.27|8227.27|8225.51|8225.51|8227.44|8227.44|8225.51|8225.51|0
1636725000000|2021-11-12 13:50:00|8227.22|8227.22|8230.65|8230.65|8230.65|8230.65|8227.22|8227.22|0
1636725300000|2021-11-12 13:55:00|8230.86|8230.86|8226.36|8226.36|8231.93|8231.93|8226.36|8226.36|0
1636725600000|2021-11-12 14:00:00|8226.58|8226.58|8235.14|8235.14|8235.14|8235.14|8226.58|8226.58|0
1636725900000|2021-11-12 14:05:00|8236.85|8236.85|8241.63|8241.63|8241.63|8241.63|8236.21|8236.21|0
1636726200000|2021-11-12 14:10:00|8239.92|8239.92|8239.92|8239.92|8239.92|8239.92|8239.92|8239.92|0
1636726500000|2021-11-12 14:15:00|8240.13|8240.13|8234.57|8234.57|8240.13|8240.13|8234.35|8234.35|0
1636726800000|2021-11-12 14:20:00|8236.28|8236.28|8237.05|8237.05|8237.05|8237.05|8236.28|8236.28|0
1636727100000|2021-11-12 14:25:00|8237.26|8237.26|8238.07|8238.07|8239.79|8239.79|8237.26|8237.26|0
1636727400000|2021-11-12 14:30:00|8236.36|8236.36|8232.06|8232.06|8236.36|8236.36|8221.69|8221.69|0
1636727700000|2021-11-12 14:35:00|8233.77|8233.77|8232.29|8232.29|8235.71|8235.71|8228.86|8228.86|0
1636728000000|2021-11-12 14:40:00|8232.5|8232.5|8235.49|8235.49|8235.71|8235.71|8228.86|8228.86|0
1636728300000|2021-11-12 14:45:00|8237.21|8237.21|8242|8242|8242|8242|8237.21|8237.21|0
1636728600000|2021-11-12 14:50:00|8243.72|8243.72|8243.56|8243.56|8245.64|8245.64|8243.56|8243.56|0
1636728900000|2021-11-12 14:55:00|8245.27|8245.27|8245.51|8245.51|8245.92|8245.92|8245.27|8245.27|0
1636729200000|2021-11-12 15:00:00|8245.72|8245.72|8245.72|8245.72|8250.86|8250.86|8245.72|8245.72|0
1636729500000|2021-11-12 15:05:00|8240.58|8240.58|8247.03|8247.03|8247.03|8247.03|8239.96|8239.96|0
1636729800000|2021-11-12 15:10:00|8247.43|8247.43|8249.22|8249.22|8249.22|8249.22|8244.92|8244.92|0
1636730100000|2021-11-12 15:15:00|8250.93|8250.93|8244.09|8244.09|8250.93|8250.93|8244.09|8244.09|0
1636730400000|2021-11-12 15:20:00|8245.8|8245.8|8246.18|8246.18|8247.51|8247.51|8244.47|8244.47|0
1636730700000|2021-11-12 15:25:00|8245.78|8245.78|8242.33|8242.33|8245.97|8245.97|8240.83|8240.83|0
1636731000000|2021-11-12 15:30:00|8241.82|8241.82|8238.84|8238.84|8245.25|8245.25|8237.97|8237.97|0
1636731300000|2021-11-12 15:35:00|8240.55|8240.55|8246.38|8246.38|8246.81|8246.81|8240.55|8240.55|0
1636731600000|2021-11-12 15:40:00|8246.17|8246.17|8244.45|8244.45|8246.38|8246.38|8241.03|8241.03|0
1636731900000|2021-11-12 15:45:00|8244.79|8244.79|8246.92|8246.92|8247.82|8247.82|8241.37|8241.37|0
1636732200000|2021-11-12 15:50:00|8246.64|8246.64|8254.78|8254.78|8256.94|8256.94|8246.07|8246.07|0
1636732500000|2021-11-12 15:55:00|8253.07|8253.07|8249.77|8249.77|8253.07|8253.07|8249.77|8249.77|0
1636732800000|2021-11-12 16:00:00|8251.48|8251.48|8256.53|8256.53|8256.53|8256.53|8251.48|8251.48|0
1636733100000|2021-11-12 16:05:00|8259.96|8259.96|8254.62|8254.62|8260.68|8260.68|8254.4|8254.4|0
1636733400000|2021-11-12 16:10:00|8254.4|8254.4|8255.7|8255.7|8256.93|8256.93|8254.4|8254.4|0
1636733700000|2021-11-12 16:15:00|8255.53|8255.53|8259.34|8259.34|8259.34|8259.34|8255.04|8255.04|0
1636734000000|2021-11-12 16:20:00|8259.56|8259.56|8255.76|8255.76|8260.84|8260.84|8254.79|8254.79|0
1636734300000|2021-11-12 16:25:00|8254.05|8254.05|8249.3|8249.3|8255.61|8255.61|8249.3|8249.3|0
1636964100000|2021-11-15 08:15:00|8199.54|8199.54|8191.89|8191.89|8201.3|8201.3|8191.89|8191.89|0
1636964400000|2021-11-15 08:20:00|8195.31|8195.31|8207.72|8207.72|8209.87|8209.87|8195.31|8195.31|0
1636964700000|2021-11-15 08:25:00|8204.3|8204.3|8198.75|8198.75|8207.05|8207.05|8190.41|8190.41|0
1636965000000|2021-11-15 08:30:00|8202.17|8202.17|8197.73|8197.73|8203.28|8203.28|8197.73|8197.73|0
1636965300000|2021-11-15 08:35:00|8197.29|8197.29|8188.79|8188.79|8197.29|8197.29|8185.44|8185.44|0
1636965600000|2021-11-15 08:40:00|8190.5|8190.5|8203.95|8203.95|8205.66|8205.66|8190.5|8190.5|0
1636965900000|2021-11-15 08:45:00|8202.24|8202.24|8191.48|8191.48|8202.24|8202.24|8188.05|8188.05|0
1636966200000|2021-11-15 08:50:00|8191.07|8191.07|8197.85|8197.85|8197.85|8197.85|8187.24|8187.24|0
1636966500000|2021-11-15 08:55:00|8198.28|8198.28|8199.99|8199.99|8199.99|8199.99|8198.28|8198.28|0
1636966800000|2021-11-15 09:00:00|8201.7|8201.7|8207.74|8207.74|8209.67|8209.67|8201.62|8201.62|0
1636967100000|2021-11-15 09:05:00|8212.88|8212.88|8226.11|8226.11|8226.11|8226.11|8212.88|8212.88|0
1636967400000|2021-11-15 09:10:00|8220.98|8220.98|8213.91|8213.91|8220.98|8220.98|8213.91|8213.91|0
1636967700000|2021-11-15 09:15:00|8214.32|8214.32|8216.65|8216.65|8216.65|8216.65|8213.05|8213.05|0
1636968000000|2021-11-15 09:20:00|8217.66|8217.66|8213.65|8213.65|8217.66|8217.66|8211.85|8211.85|0
1636968300000|2021-11-15 09:25:00|8212.64|8212.64|8214.35|8214.35|8214.35|8214.35|8212.64|8212.64|0
1636968600000|2021-11-15 09:30:00|8210.93|8210.93|8214.35|8214.35|8214.35|8214.35|8210.93|8210.93|0
1636968900000|2021-11-15 09:35:00|8210.93|8210.93|8207.28|8207.28|8210.93|8210.93|8207.28|8207.28|0
1636969200000|2021-11-15 09:40:00|8205.57|8205.57|8207.28|8207.28|8209|8209|8205.57|8205.57|0
1636969500000|2021-11-15 09:45:00|8207.79|8207.79|8195.78|8195.78|8208.3|8208.3|8195.78|8195.78|0
1636969800000|2021-11-15 09:50:00|8196.19|8196.19|8202.82|8202.82|8204.75|8204.75|8196.19|8196.19|0
1636970100000|2021-11-15 09:55:00|8204.54|8204.54|8205.4|8205.4|8205.4|8205.4|8201.52|8201.52|0
1636970400000|2021-11-15 10:00:00|8205.23|8205.23|8209.57|8209.57|8212.48|8212.48|8203.51|8203.51|0
1636970700000|2021-11-15 10:05:00|8207.86|8207.86|8205.31|8205.31|8207.86|8207.86|8205.31|8205.31|0
1636971000000|2021-11-15 10:10:00|8205.02|8205.02|8202.9|8202.9|8205.02|8205.02|8199.48|8199.48|0
1636971300000|2021-11-15 10:15:00|8202.62|8202.62|8202.84|8202.84|8202.84|8202.84|8202.62|8202.62|0
1636971600000|2021-11-15 10:20:00|8207.97|8207.97|8206.9|8206.9|8207.97|8207.97|8206.9|8206.9|0
1636971900000|2021-11-15 10:25:00|8203.48|8203.48|8203.48|8203.48|8203.48|8203.48|8203.48|8203.48|0
1636972200000|2021-11-15 10:30:00|8204.29|8204.29|8203.89|8203.89|8206.01|8206.01|8203.89|8203.89|0
1636972500000|2021-11-15 10:35:00|8203.44|8203.44|8209.46|8209.46|8209.46|8209.46|8203.44|8203.44|0
1636972800000|2021-11-15 10:40:00|8209.74|8209.74|8203.4|8203.4|8209.74|8209.74|8203.4|8203.4|0
1636973100000|2021-11-15 10:45:00|8202.9|8202.9|8203.49|8203.49|8203.49|8203.49|8201.78|8201.78|0
1636973400000|2021-11-15 10:50:00|8196.64|8196.64|8196.64|8196.64|8196.64|8196.64|8196.64|8196.64|0
1636973700000|2021-11-15 10:55:00|8194.92|8194.92|8198.84|8198.84|8198.84|8198.84|8191.78|8191.78|0
1636974000000|2021-11-15 11:00:00|8198.59|8198.59|8195.77|8195.77|8199.23|8199.23|8195.2|8195.2|0
1636974300000|2021-11-15 11:05:00|8195.36|8195.36|8199.99|8199.99|8201.7|8201.7|8195.36|8195.36|0
1636974600000|2021-11-15 11:10:00|8201.7|8201.7|8201.42|8201.42|8201.98|8201.98|8201.42|8201.42|0
1636974900000|2021-11-15 11:15:00|8199.71|8199.71|8205.27|8205.27|8206.55|8206.55|8199.71|8199.71|0
1636975200000|2021-11-15 11:20:00|8205.48|8205.48|8202.74|8202.74|8205.48|8205.48|8199.31|8199.31|0
1636975500000|2021-11-15 11:25:00|8197.6|8197.6|8193.88|8193.88|8197.6|8197.6|8193.88|8193.88|0
1636975800000|2021-11-15 11:30:00|8193.63|8193.63|8192.6|8192.6|8194.75|8194.75|8192.6|8192.6|0
1636976100000|2021-11-15 11:35:00|8193.1|8193.1|8192.85|8192.85|8195.25|8195.25|8191.83|8191.83|0
1636976400000|2021-11-15 11:40:00|8199.7|8199.7|8198.46|8198.46|8201.89|8201.89|8198.46|8198.46|0
1636976700000|2021-11-15 11:45:00|8198.29|8198.29|8196.86|8196.86|8202|8202|8196.86|8196.86|0
1636977000000|2021-11-15 11:50:00|8197.37|8197.37|8195.31|8195.31|8197.37|8197.37|8195.23|8195.23|0
1636977300000|2021-11-15 11:55:00|8194.75|8194.75|8190.9|8190.9|8194.75|8194.75|8188.82|8188.82|0
1636977600000|2021-11-15 12:00:00|8187.48|8187.48|8190.36|8190.36|8192.17|8192.17|8187.03|8187.03|0
1636977900000|2021-11-15 12:05:00|8192.07|8192.07|8195.42|8195.42|8195.42|8195.42|8190.77|8190.77|0
1636978200000|2021-11-15 12:10:00|8198.84|8198.84|8199.96|8199.96|8200.47|8200.47|8198.84|8198.84|0
1636978500000|2021-11-15 12:15:00|8200.17|8200.17|8201.33|8201.33|8203.04|8203.04|8199.11|8199.11|0
1636978800000|2021-11-15 12:20:00|8197.9|8197.9|8197.9|8197.9|8197.9|8197.9|8197.9|8197.9|0
1636979100000|2021-11-15 12:25:00|8198.31|8198.31|8196.32|8196.32|8198.31|8198.31|8195.91|8195.91|0
1636979400000|2021-11-15 12:30:00|8196.73|8196.73|8201.01|8201.01|8202.33|8202.33|8196.32|8196.32|0
1636979700000|2021-11-15 12:35:00|8200.6|8200.6|8200.16|8200.16|8200.6|8200.6|8200.16|8200.16|0
1636980000000|2021-11-15 12:40:00|8198.45|8198.45|8199.6|8199.6|8199.6|8199.6|8198.45|8198.45|0
1636980300000|2021-11-15 12:45:00|8199.51|8199.51|8205.06|8205.06|8205.27|8205.27|8199.51|8199.51|0
1636980600000|2021-11-15 12:50:00|8205.47|8205.47|8207.42|8207.42|8208.03|8208.03|8205.47|8205.47|0
1636980900000|2021-11-15 12:55:00|8207.83|8207.83|8201.63|8201.63|8208.24|8208.24|8201.63|8201.63|0
1636981200000|2021-11-15 13:00:00|8201.12|8201.12|8204.92|8204.92|8204.92|8204.92|8201.12|8201.12|0
1636981500000|2021-11-15 13:05:00|8201.5|8201.5|8199.29|8199.29|8201.5|8201.5|8198.86|8198.86|0
1636981800000|2021-11-15 13:10:00|8199.7|8199.7|8199.7|8199.7|8199.7|8199.7|8199.29|8199.29|0
1636982100000|2021-11-15 13:15:00|8199.29|8199.29|8198.27|8198.27|8199.29|8199.29|8197.58|8197.58|0
1636982400000|2021-11-15 13:20:00|8196.56|8196.56|8196.28|8196.28|8196.56|8196.56|8196.28|8196.28|0
1636982700000|2021-11-15 13:25:00|8196|8196|8203.41|8203.41|8205.12|8205.12|8195.72|8195.72|0
1636983000000|2021-11-15 13:30:00|8203.16|8203.16|8203.66|8203.66|8203.66|8203.66|8203.16|8203.16|0
1636983300000|2021-11-15 13:35:00|8203.16|8203.16|8209.55|8209.55|8209.55|8209.55|8202.75|8202.75|0
1636983600000|2021-11-15 13:40:00|8209.83|8209.83|8213.33|8213.33|8213.54|8213.54|8209.83|8209.83|0
1636983900000|2021-11-15 13:45:00|8212.92|8212.92|8205.47|8205.47|8212.92|8212.92|8203.75|8203.75|0
1636984200000|2021-11-15 13:50:00|8208.89|8208.89|8204.38|8204.38|8209.3|8209.3|8204.16|8204.16|0
1636984500000|2021-11-15 13:55:00|8204.81|8204.81|8204.68|8204.68|8206.95|8206.95|8202.97|8202.97|0
1636984800000|2021-11-15 14:00:00|8202.97|8202.97|8208.89|8208.89|8208.89|8208.89|8202.97|8202.97|0
1636985100000|2021-11-15 14:05:00|8209.4|8209.4|8208.99|8208.99|8209.4|8209.4|8208.58|8208.58|0
1636985400000|2021-11-15 14:10:00|8208.58|8208.58|8211.37|8211.37|8213.91|8213.91|8202.14|8202.14|0
1636985700000|2021-11-15 14:15:00|8211.2|8211.2|8213.59|8213.59|8213.59|8213.59|8211.13|8211.13|0
1636986000000|2021-11-15 14:20:00|8213.42|8213.42|8216.41|8216.41|8217.71|8217.71|8213.42|8213.42|0
1636986300000|2021-11-15 14:25:00|8218.12|8218.12|8217.95|8217.95|8223.25|8223.25|8217.95|8217.95|0
1636986600000|2021-11-15 14:30:00|8219.66|8219.66|8227.03|8227.03|8232.6|8232.6|8219.32|8219.32|0
1636986900000|2021-11-15 14:35:00|8223.6|8223.6|8223.32|8223.32|8228.74|8228.74|8223.32|8223.32|0
1636987200000|2021-11-15 14:40:00|8223.54|8223.54|8225.08|8225.08|8225.08|8225.08|8216.52|8216.52|0
1636987500000|2021-11-15 14:45:00|8221.66|8221.66|8224.63|8224.63|8228.05|8228.05|8221.37|8221.37|0
1636987800000|2021-11-15 14:50:00|8221.2|8221.2|8213.48|8213.48|8221.2|8221.2|8212.76|8212.76|0
1636988100000|2021-11-15 14:55:00|8212.97|8212.97|8227.68|8227.68|8227.68|8227.68|8212.69|8212.69|0
1636988400000|2021-11-15 15:00:00|8228.12|8228.12|8224.47|8224.47|8228.34|8228.34|8219.33|8219.33|0
1636988700000|2021-11-15 15:05:00|8224.69|8224.69|8229.39|8229.39|8229.39|8229.39|8224.25|8224.25|0
1636989000000|2021-11-15 15:10:00|8229.11|8229.11|8232.11|8232.11|8234.03|8234.03|8228.89|8228.89|0
1636989300000|2021-11-15 15:15:00|8231.9|8231.9|8233.61|8233.61|8233.61|8233.61|8230.18|8230.18|0
1636989600000|2021-11-15 15:20:00|8235.32|8235.32|8231.9|8231.9|8235.32|8235.32|8231.9|8231.9|0
1636989900000|2021-11-15 15:25:00|8232.11|8232.11|8231.76|8231.76|8238.18|8238.18|8231.34|8231.34|0
1636990200000|2021-11-15 15:30:00|8230.05|8230.05|8228.9|8228.9|8232.33|8232.33|8224.91|8224.91|0
1636990500000|2021-11-15 15:35:00|8229.46|8229.46|8223.35|8223.35|8229.75|8229.75|8223.35|8223.35|0
1636990800000|2021-11-15 15:40:00|8221.64|8221.64|8219.64|8219.64|8222.49|8222.49|8219.06|8219.06|0
1636991100000|2021-11-15 15:45:00|8219.36|8219.36|8222.42|8222.42|8225.85|8225.85|8219.36|8219.36|0
1636991400000|2021-11-15 15:50:00|8220.71|8220.71|8223.86|8223.86|8223.86|8223.86|8220.71|8220.71|0
1636991700000|2021-11-15 15:55:00|8223.69|8223.69|8219.38|8219.38|8223.69|8223.69|8219.38|8219.38|0
1636992000000|2021-11-15 16:00:00|8219.88|8219.88|8222.86|8222.86|8224.73|8224.73|8219.88|8219.88|0
1636992300000|2021-11-15 16:05:00|8224.57|8224.57|8223.94|8223.94|8227.08|8227.08|8223.25|8223.25|0
1636992600000|2021-11-15 16:10:00|8224.15|8224.15|8226.11|8226.11|8226.17|8226.17|8223.54|8223.54|0
1636992900000|2021-11-15 16:15:00|8226.39|8226.39|8221.37|8221.37|8226.89|8226.89|8221.37|8221.37|0
1636993200000|2021-11-15 16:20:00|8221.62|8221.62|8221.53|8221.53|8225.56|8225.56|8216.95|8216.95|0
1636993500000|2021-11-15 16:25:00|8221.97|8221.97|8211.16|8211.16|8221.97|8221.97|8210.66|8210.66|0
1637050500000|2021-11-16 08:15:00|8185.44|8185.44|8180.87|8180.87|8185.44|8185.44|8173.96|8173.96|0
1637050800000|2021-11-16 08:20:00|8179.16|8179.16|8180.35|8180.35|8180.71|8180.71|8177.07|8177.07|0
1637051100000|2021-11-16 08:25:00|8180.85|8180.85|8182.45|8182.45|8183.25|8183.25|8176.54|8176.54|0
1637051400000|2021-11-16 08:30:00|8182.24|8182.24|8173.47|8173.47|8185.74|8185.74|8173.47|8173.47|0
1637051700000|2021-11-16 08:35:00|8173.04|8173.04|8176.47|8176.47|8176.47|8176.47|8171.12|8171.12|0
1637052000000|2021-11-16 08:40:00|8175.6|8175.6|8183.77|8183.77|8184.28|8184.28|8174.56|8174.56|0
1637052300000|2021-11-16 08:45:00|8180.34|8180.34|8170.6|8170.6|8180.34|8180.34|8170.6|8170.6|0
1637052600000|2021-11-16 08:50:00|8167.17|8167.17|8160.71|8160.71|8169.54|8169.54|8158.99|8158.99|0
1637052900000|2021-11-16 08:55:00|8162.42|8162.42|8169.15|8169.15|8169.15|8169.15|8162.42|8162.42|0
1637053200000|2021-11-16 09:00:00|8170.87|8170.87|8173.16|8173.16|8178.7|8178.7|8170.36|8170.36|0
1637053500000|2021-11-16 09:05:00|8172.65|8172.65|8176|8176|8176|8176|8170.22|8170.22|0
1637053800000|2021-11-16 09:10:00|8177.52|8177.52|8179.87|8179.87|8179.87|8179.87|8176.5|8176.5|0
1637054100000|2021-11-16 09:15:00|8183.3|8183.3|8180.61|8180.61|8183.3|8183.3|8174.54|8174.54|0
1637054400000|2021-11-16 09:20:00|8180.53|8180.53|8175.78|8175.78|8181.03|8181.03|8175.78|8175.78|0
1637054700000|2021-11-16 09:25:00|8175.5|8175.5|8174.63|8174.63|8175.5|8175.5|8173.83|8173.83|0
1637055000000|2021-11-16 09:30:00|8172.92|8172.92|8172.32|8172.32|8173.33|8173.33|8169.91|8169.91|0
1637055300000|2021-11-16 09:35:00|8174.03|8174.03|8170.37|8170.37|8174.22|8174.22|8170.37|8170.37|0
1637055600000|2021-11-16 09:40:00|8169.87|8169.87|8173.14|8173.14|8173.14|8173.14|8168.85|8168.85|0
1637055900000|2021-11-16 09:45:00|8172.93|8172.93|8171.32|8171.32|8174.42|8174.42|8169.29|8169.29|0
1637056200000|2021-11-16 09:50:00|8167.89|8167.89|8164.22|8164.22|8167.89|8167.89|8164.22|8164.22|0
1637056500000|2021-11-16 09:55:00|8163.71|8163.71|8166.29|8166.29|8166.82|8166.82|8163.4|8163.4|0
1637056800000|2021-11-16 10:00:00|8164.58|8164.58|8164.58|8164.58|8164.58|8164.58|8164.58|8164.58|0
1637057100000|2021-11-16 10:05:00|8164.07|8164.07|8161.86|8161.86|8164.07|8164.07|8160.65|8160.65|0
1637057400000|2021-11-16 10:10:00|8163.57|8163.57|8162.35|8162.35|8163.57|8163.57|8159.64|8159.64|0
1637057700000|2021-11-16 10:15:00|8161.94|8161.94|8153.08|8153.08|8161.94|8161.94|8149.65|8149.65|0
1637058000000|2021-11-16 10:20:00|8152.86|8152.86|8162.57|8162.57|8162.57|8162.57|8151.36|8151.36|0
1637058300000|2021-11-16 10:25:00|8162.91|8162.91|8160.98|8160.98|8163.31|8163.31|8160.29|8160.29|0
1637058600000|2021-11-16 10:30:00|8164.4|8164.4|8161.26|8161.26|8164.4|8164.4|8160.98|8160.98|0
1637058900000|2021-11-16 10:35:00|8161.48|8161.48|8154.71|8154.71|8161.48|8161.48|8154.63|8154.63|0
1637059200000|2021-11-16 10:40:00|8154.2|8154.2|8155.82|8155.82|8156.42|8156.42|8154.2|8154.2|0
1637059500000|2021-11-16 10:45:00|8156.68|8156.68|8159.89|8159.89|8159.89|8159.89|8155.31|8155.31|0
1637059800000|2021-11-16 10:50:00|8159.61|8159.61|8160.62|8160.62|8162.34|8162.34|8159.61|8159.61|0
1637060100000|2021-11-16 10:55:00|8161.06|8161.06|8169.62|8169.62|8169.62|8169.62|8161.06|8161.06|0
1637060400000|2021-11-16 11:00:00|8169.34|8169.34|8174.26|8174.26|8174.47|8174.47|8169.34|8169.34|0
1637060700000|2021-11-16 11:05:00|8175.97|8175.97|8177.77|8177.77|8177.77|8177.77|8172.83|8172.83|0
1637061000000|2021-11-16 11:10:00|8178.11|8178.11|8178.11|8178.11|8178.11|8178.11|8178.11|8178.11|0
1637061300000|2021-11-16 11:15:00|8177.24|8177.24|8175.99|8175.99|8181.74|8181.74|8175.99|8175.99|0
1637061600000|2021-11-16 11:20:00|8174.28|8174.28|8176.55|8176.55|8176.98|8176.98|8173.56|8173.56|0
1637061900000|2021-11-16 11:25:00|8176.33|8176.33|8168.85|8168.85|8177.76|8177.76|8168.85|8168.85|0
1637062200000|2021-11-16 11:30:00|8169.35|8169.35|8176.37|8176.37|8176.37|8176.37|8168.85|8168.85|0
1637062500000|2021-11-16 11:35:00|8176.65|8176.65|8182.33|8182.33|8182.33|8182.33|8176.65|8176.65|0
1637062800000|2021-11-16 11:40:00|8181.82|8181.82|8183.45|8183.45|8183.53|8183.53|8181.82|8181.82|0
1637063100000|2021-11-16 11:45:00|8188.58|8188.58|8190.75|8190.75|8190.75|8190.75|8188.58|8188.58|0
1637063400000|2021-11-16 11:50:00|8192.46|8192.46|8199.3|8199.3|8199.71|8199.71|8192.46|8192.46|0
1637063700000|2021-11-16 11:55:00|8201.01|8201.01|8199.88|8199.88|8204.43|8204.43|8198.45|8198.45|0
1637064000000|2021-11-16 12:00:00|8196.46|8196.46|8192.22|8192.22|8196.74|8196.74|8192.22|8192.22|0
1637064300000|2021-11-16 12:05:00|8191.8|8191.8|8188.59|8188.59|8191.8|8191.8|8187.79|8187.79|0
1637064600000|2021-11-16 12:10:00|8188.67|8188.67|8188.59|8188.59|8188.67|8188.67|8188.59|8188.59|0
1637064900000|2021-11-16 12:15:00|8188.16|8188.16|8181.84|8181.84|8188.16|8188.16|8181.84|8181.84|0
1637065200000|2021-11-16 12:20:00|8181.43|8181.43|8178.73|8178.73|8181.43|8181.43|8177.51|8177.51|0
1637065800000|2021-11-16 12:30:00|8177.01|8177.01|8177.01|8177.01|8177.01|8177.01|8177.01|8177.01|0
1637066100000|2021-11-16 12:35:00|8175.3|8175.3|8172.7|8172.7|8175.3|8175.3|8172.7|8172.7|0
1637066400000|2021-11-16 12:40:00|8172.19|8172.19|8172.07|8172.07|8172.19|8172.19|8171.79|8171.79|0
1637066700000|2021-11-16 12:45:00|8171.25|8171.25|8169.54|8169.54|8171.25|8171.25|8169.54|8169.54|0
1637067000000|2021-11-16 12:50:00|8169.03|8169.03|8163.78|8163.78|8169.03|8169.03|8160.47|8160.47|0
1637067300000|2021-11-16 12:55:00|8163.56|8163.56|8158.65|8158.65|8163.56|8163.56|8156.43|8156.43|0
1637067600000|2021-11-16 13:00:00|8161.86|8161.86|8167.5|8167.5|8167.5|8167.5|8160.66|8160.66|0
1637067900000|2021-11-16 13:05:00|8164.08|8164.08|8166.07|8166.07|8166.07|8166.07|8164.08|8164.08|0
1637068200000|2021-11-16 13:10:00|8165.67|8165.67|8165.75|8165.75|8168.68|8168.68|8165.26|8165.26|0
1637068500000|2021-11-16 13:15:00|8165.24|8165.24|8163.02|8163.02|8165.24|8165.24|8162.59|8162.59|0
1637068800000|2021-11-16 13:20:00|8162.94|8162.94|8162.56|8162.56|8162.94|8162.94|8162.47|8162.47|0
1637069100000|2021-11-16 13:25:00|8162.34|8162.34|8161.63|8161.63|8162.51|8162.51|8159.92|8159.92|0
1637069400000|2021-11-16 13:30:00|8163.35|8163.35|8155.08|8155.08|8163.35|8163.35|8155.08|8155.08|0
1637069700000|2021-11-16 13:35:00|8151.65|8151.65|8153.36|8153.36|8153.36|8153.36|8151.65|8151.65|0
1637070000000|2021-11-16 13:40:00|8153.15|8153.15|8151.8|8151.8|8154.37|8154.37|8150.95|8150.95|0
1637070300000|2021-11-16 13:45:00|8148.38|8148.38|8143.72|8143.72|8150.57|8150.57|8143.72|8143.72|0
1637070600000|2021-11-16 13:50:00|8142.01|8142.01|8142.01|8142.01|8142.01|8142.01|8142.01|8142.01|0
1637070900000|2021-11-16 13:55:00|8141.5|8141.5|8138.92|8138.92|8141.5|8141.5|8137.2|8137.2|0
1637071200000|2021-11-16 14:00:00|8140.44|8140.44|8141.35|8141.35|8142.15|8142.15|8137.71|8137.71|0
1637071500000|2021-11-16 14:05:00|8140.85|8140.85|8135.84|8135.84|8140.85|8140.85|8135.84|8135.84|0
1637071800000|2021-11-16 14:10:00|8137.55|8137.55|8140.4|8140.4|8140.69|8140.69|8137.27|8137.27|0
1637072100000|2021-11-16 14:15:00|8141.04|8141.04|8139.05|8139.05|8142.75|8142.75|8137.34|8137.34|0
1637072400000|2021-11-16 14:20:00|8140.76|8140.76|8146.4|8146.4|8146.4|8146.4|8140.76|8140.76|0
1637072700000|2021-11-16 14:25:00|8146.69|8146.69|8148.49|8148.49|8149.21|8149.21|8144.97|8144.97|0
1637073000000|2021-11-16 14:30:00|8148.05|8148.05|8155.84|8155.84|8155.84|8155.84|8147.85|8147.85|0
1637073300000|2021-11-16 14:35:00|8156.24|8156.24|8148.85|8148.85|8157.96|8157.96|8148.85|8148.85|0
1637073600000|2021-11-16 14:40:00|8150.56|8150.56|8145.38|8145.38|8150.94|8150.94|8142.93|8142.93|0
1637073900000|2021-11-16 14:45:00|8147.09|8147.09|8149.45|8149.45|8149.95|8149.95|8145.82|8145.82|0
1637074200000|2021-11-16 14:50:00|8149.66|8149.66|8152.89|8152.89|8160.17|8160.17|8149.66|8149.66|0
1637074500000|2021-11-16 14:55:00|8151.18|8151.18|8145.09|8145.09|8151.39|8151.39|8144.58|8144.58|0
1637074800000|2021-11-16 15:00:00|8145.31|8145.31|8146.89|8146.89|8150.31|8150.31|8143.38|8143.38|0
1637075100000|2021-11-16 15:05:00|8148.6|8148.6|8151.71|8151.71|8153.42|8153.42|8146.01|8146.01|0
1637075400000|2021-11-16 15:10:00|8150|8150|8144.35|8144.35|8150.25|8150.25|8143.13|8143.13|0
1637075700000|2021-11-16 15:15:00|8143.95|8143.95|8145.56|8145.56|8147.37|8147.37|8143|8143|0
1637076000000|2021-11-16 15:20:00|8145.78|8145.78|8140.45|8140.45|8145.78|8145.78|8138.52|8138.52|0
1637076300000|2021-11-16 15:25:00|8142.16|8142.16|8144.22|8144.22|8149.31|8149.31|8141.93|8141.93|0
1637076600000|2021-11-16 15:30:00|8144.5|8144.5|8147.58|8147.58|8149.12|8149.12|8144.5|8144.5|0
1637076900000|2021-11-16 15:35:00|8147.66|8147.66|8147.21|8147.21|8151.43|8151.43|8146.29|8146.29|0
1637077200000|2021-11-16 15:40:00|8147.71|8147.71|8149.31|8149.31|8151.14|8151.14|8147.71|8147.71|0
1637077500000|2021-11-16 15:45:00|8149.59|8149.59|8155.62|8155.62|8155.62|8155.62|8145.23|8145.23|0
1637077800000|2021-11-16 15:50:00|8155.84|8155.84|8153.42|8153.42|8155.84|8155.84|8152.42|8152.42|0
1637078100000|2021-11-16 15:55:00|8149.99|8149.99|8149.58|8149.58|8151.86|8151.86|8146.12|8146.12|0
1637078400000|2021-11-16 16:00:00|8148.57|8148.57|8145.14|8145.14|8148.89|8148.89|8145.14|8145.14|0
1637078700000|2021-11-16 16:05:00|8145.55|8145.55|8149.09|8149.09|8150.8|8150.8|8145.14|8145.14|0
1637079000000|2021-11-16 16:10:00|8150.8|8150.8|8151.92|8151.92|8154.89|8154.89|8149.09|8149.09|0
1637079300000|2021-11-16 16:15:00|8152.36|8152.36|8149.87|8149.87|8152.36|8152.36|8148.68|8148.68|0
1637079600000|2021-11-16 16:20:00|8151.59|8151.59|8151.73|8151.73|8155.59|8155.59|8150.34|8150.34|0
1637079900000|2021-11-16 16:25:00|8153.44|8153.44|8154.45|8154.45|8155.02|8155.02|8146.81|8146.81|0
1637136900000|2021-11-17 08:15:00|8157.2|8157.2|8149.29|8149.29|8158.91|8158.91|8149.07|8149.07|0
1637137200000|2021-11-17 08:20:00|8149.71|8149.71|8147.78|8147.78|8162.42|8162.42|8147.07|8147.07|0
1637137500000|2021-11-17 08:25:00|8148.06|8148.06|8151.65|8151.65|8151.67|8151.67|8146.86|8146.86|0
1637137800000|2021-11-17 08:30:00|8152.16|8152.16|8155.56|8155.56|8157|8157|8151.6|8151.6|0
1637138100000|2021-11-17 08:35:00|8154.34|8154.34|8155.16|8155.16|8156.87|8156.87|8152.58|8152.58|0
1637138400000|2021-11-17 08:40:00|8155.44|8155.44|8156.01|8156.01|8158.86|8158.86|8155.44|8155.44|0
1637138700000|2021-11-17 08:45:00|8155.79|8155.79|8165.44|8165.44|8168.86|8168.86|8155.79|8155.79|0
1637139000000|2021-11-17 08:50:00|8163.73|8163.73|8159.33|8159.33|8164.23|8164.23|8159.17|8159.17|0
1637139300000|2021-11-17 08:55:00|8159.12|8159.12|8149.07|8149.07|8159.12|8159.12|8148.82|8148.82|0
1637139600000|2021-11-17 09:00:00|8148.57|8148.57|8148.45|8148.45|8154.72|8154.72|8148.45|8148.45|0
1637139900000|2021-11-17 09:05:00|8148.95|8148.95|8150.27|8150.27|8150.27|8150.27|8143.42|8143.42|0
1637140200000|2021-11-17 09:10:00|8150.06|8150.06|8146.21|8146.21|8150.06|8150.06|8146.21|8146.21|0
1637140500000|2021-11-17 09:15:00|8147.92|8147.92|8149.63|8149.63|8149.63|8149.63|8147.92|8147.92|0
1637140800000|2021-11-17 09:20:00|8147.92|8147.92|8148.35|8148.35|8148.35|8148.35|8146.21|8146.21|0
1637141100000|2021-11-17 09:25:00|8147.47|8147.47|8152.25|8152.25|8152.25|8152.25|8145.75|8145.75|0
1637141400000|2021-11-17 09:30:00|8153.97|8153.97|8144.82|8144.82|8153.97|8153.97|8144.4|8144.4|0
1637141700000|2021-11-17 09:35:00|8148.25|8148.25|8150.88|8150.88|8150.88|8150.88|8148.25|8148.25|0
1637142000000|2021-11-17 09:40:00|8149.17|8149.17|8153.49|8153.49|8153.49|8153.49|8149.17|8149.17|0
1637142300000|2021-11-17 09:45:00|8151.78|8151.78|8157.75|8157.75|8157.75|8157.75|8151.78|8151.78|0
1637142600000|2021-11-17 09:50:00|8157.96|8157.96|8157.81|8157.81|8158.31|8158.31|8157.68|8157.68|0
1637142900000|2021-11-17 09:55:00|8159.52|8159.52|8153.79|8153.79|8160.16|8160.16|8153.79|8153.79|0
1637143200000|2021-11-17 10:00:00|8157.22|8157.22|8157.7|8157.7|8157.7|8157.7|8156.71|8156.71|0
1637143500000|2021-11-17 10:05:00|8154.28|8154.28|8162.53|8162.53|8162.81|8162.81|8154.28|8154.28|0
1637143800000|2021-11-17 10:10:00|8162.78|8162.78|8159.68|8159.68|8165.01|8165.01|8159.27|8159.27|0
1637144100000|2021-11-17 10:15:00|8159.4|8159.4|8165.07|8165.07|8165.48|8165.48|8158.89|8158.89|0
1637144400000|2021-11-17 10:20:00|8165.16|8165.16|8159.79|8159.79|8165.16|8165.16|8158.08|8158.08|0
1637144700000|2021-11-17 10:25:00|8161.51|8161.51|8162.35|8162.35|8163.22|8163.22|8161.51|8161.51|0
1637145000000|2021-11-17 10:30:00|8162.52|8162.52|8162.96|8162.96|8162.96|8162.96|8158.61|8158.61|0
1637145300000|2021-11-17 10:35:00|8163.47|8163.47|8159.69|8159.69|8164.49|8164.49|8159.69|8159.69|0
1637145600000|2021-11-17 10:40:00|8159.28|8159.28|8158.44|8158.44|8159.79|8159.79|8155.86|8155.86|0
1637145900000|2021-11-17 10:45:00|8156.73|8156.73|8157.78|8157.78|8158.04|8158.04|8156.32|8156.32|0
1637146200000|2021-11-17 10:50:00|8157.87|8157.87|8154.84|8154.84|8157.87|8157.87|8153.63|8153.63|0
1637146500000|2021-11-17 10:55:00|8155.35|8155.35|8146.57|8146.57|8155.35|8155.35|8146.57|8146.57|0
1637146800000|2021-11-17 11:00:00|8147.07|8147.07|8152.72|8152.72|8154.43|8154.43|8147.07|8147.07|0
1637147100000|2021-11-17 11:05:00|8152.31|8152.31|8148.86|8148.86|8152.56|8152.56|8148.86|8148.86|0
1637147400000|2021-11-17 11:10:00|8150.57|8150.57|8149.98|8149.98|8150.57|8150.57|8149.98|8149.98|0
1637147700000|2021-11-17 11:15:00|8150.2|8150.2|8152.15|8152.15|8152.15|8152.15|8150.2|8150.2|0
1637148000000|2021-11-17 11:20:00|8151.74|8151.74|8149.73|8149.73|8153.45|8153.45|8149.52|8149.52|0
1637148300000|2021-11-17 11:25:00|8149.45|8149.45|8147.96|8147.96|8149.67|8149.67|8147.96|8147.96|0
1637148600000|2021-11-17 11:30:00|8148.37|8148.37|8148.85|8148.85|8150.85|8150.85|8147.94|8147.94|0
1637148900000|2021-11-17 11:35:00|8147.14|8147.14|8146.98|8146.98|8148.69|8148.69|8146.92|8146.92|0
1637149200000|2021-11-17 11:40:00|8147.26|8147.26|8145.04|8145.04|8147.26|8147.26|8145.04|8145.04|0
1637149500000|2021-11-17 11:45:00|8144.96|8144.96|8144.52|8144.52|8148.24|8148.24|8144.52|8144.52|0
1637149800000|2021-11-17 11:50:00|8144.31|8144.31|8140.39|8140.39|8145.56|8145.56|8140.18|8140.18|0
1637150100000|2021-11-17 11:55:00|8139.88|8139.88|8143.31|8143.31|8143.31|8143.31|8139.88|8139.88|0
1637150400000|2021-11-17 12:00:00|8142.9|8142.9|8147.76|8147.76|8150.26|8150.26|8142.21|8142.21|0
1637150700000|2021-11-17 12:05:00|8147.25|8147.25|8146.44|8146.44|8147.25|8147.25|8146.44|8146.44|0
1637151000000|2021-11-17 12:10:00|8146.95|8146.95|8144.58|8144.58|8147.35|8147.35|8144.58|8144.58|0
1637151300000|2021-11-17 12:15:00|8142.87|8142.87|8141.84|8141.84|8143.28|8143.28|8141.82|8141.82|0
1637151600000|2021-11-17 12:20:00|8143.55|8143.55|8139.28|8139.28|8145.26|8145.26|8139.28|8139.28|0
1637151900000|2021-11-17 12:25:00|8137.57|8137.57|8139.57|8139.57|8139.57|8139.57|8137.06|8137.06|0
1637152200000|2021-11-17 12:30:00|8139.16|8139.16|8133.54|8133.54|8139.16|8139.16|8133.38|8133.38|0
1637152500000|2021-11-17 12:35:00|8133.62|8133.62|8129.95|8129.95|8133.62|8133.62|8129.52|8129.52|0
1637152800000|2021-11-17 12:40:00|8131.04|8131.04|8124.31|8124.31|8131.04|8131.04|8121.62|8121.62|0
1637153100000|2021-11-17 12:45:00|8123.44|8123.44|8117.67|8117.67|8123.44|8123.44|8117.67|8117.67|0
1637153400000|2021-11-17 12:50:00|8117.95|8117.95|8124.51|8124.51|8124.51|8124.51|8117.95|8117.95|0
1637153700000|2021-11-17 12:55:00|8124.1|8124.1|8127.89|8127.89|8127.89|8127.89|8123.95|8123.95|0
1637154000000|2021-11-17 13:00:00|8127.46|8127.46|8128.74|8128.74|8128.74|8128.74|8127.02|8127.02|0
1637154300000|2021-11-17 13:05:00|8128.33|8128.33|8125.39|8125.39|8128.84|8128.84|8124.98|8124.98|0
1637154600000|2021-11-17 13:10:00|8124.95|8124.95|8123.53|8123.53|8124.95|8124.95|8123.53|8123.53|0
1637154900000|2021-11-17 13:15:00|8123.04|8123.04|8125.19|8125.19|8125.69|8125.69|8123.04|8123.04|0
1637155200000|2021-11-17 13:20:00|8125.83|8125.83|8122.26|8122.26|8126.12|8126.12|8122.26|8122.26|0
1637155500000|2021-11-17 13:25:00|8120.55|8120.55|8114.36|8114.36|8125.36|8125.36|8114.36|8114.36|0
1637155800000|2021-11-17 13:30:00|8113.93|8113.93|8111.07|8111.07|8115.64|8115.64|8111.07|8111.07|0
1637156100000|2021-11-17 13:35:00|8109.36|8109.36|8109.21|8109.21|8109.36|8109.36|8108.93|8108.93|0
1637156400000|2021-11-17 13:40:00|8107.5|8107.5|8107.83|8107.83|8108.8|8108.8|8107.09|8107.09|0
1637156700000|2021-11-17 13:45:00|8107.91|8107.91|8111.28|8111.28|8111.28|8111.28|8107.86|8107.86|0
1637157000000|2021-11-17 13:50:00|8110.87|8110.87|8107.89|8107.89|8110.87|8110.87|8107.02|8107.02|0
1637157300000|2021-11-17 13:55:00|8107.07|8107.07|8109.22|8109.22|8110.43|8110.43|8106.76|8106.76|0
1637157600000|2021-11-17 14:00:00|8110.93|8110.93|8109.93|8109.93|8110.93|8110.93|8109.28|8109.28|0
1637157900000|2021-11-17 14:05:00|8111.64|8111.64|8113.78|8113.78|8115.58|8115.58|8111.64|8111.64|0
1637158200000|2021-11-17 14:10:00|8113.37|8113.37|8112.27|8112.27|8117.2|8117.2|8112.27|8112.27|0
1637158500000|2021-11-17 14:15:00|8112.48|8112.48|8110.09|8110.09|8112.96|8112.96|8110.09|8110.09|0
1637158800000|2021-11-17 14:20:00|8110.31|8110.31|8113.11|8113.11|8113.11|8113.11|8110.31|8110.31|0
1637159100000|2021-11-17 14:25:00|8114.82|8114.82|8111.01|8111.01|8114.82|8114.82|8109.9|8109.9|0
1637159400000|2021-11-17 14:30:00|8109.21|8109.21|8103.61|8103.61|8111.17|8111.17|8102.07|8102.07|0
1637159700000|2021-11-17 14:35:00|8104.42|8104.42|8096.72|8096.72|8104.42|8104.42|8095.01|8095.01|0
1637160000000|2021-11-17 14:40:00|8098.43|8098.43|8101.34|8101.34|8105.25|8105.25|8098.43|8098.43|0
1637160300000|2021-11-17 14:45:00|8102.63|8102.63|8107.24|8107.24|8110.11|8110.11|8102.63|8102.63|0
1637160600000|2021-11-17 14:50:00|8107.16|8107.16|8096.01|8096.01|8107.66|8107.66|8094.09|8094.09|0
1637160900000|2021-11-17 14:55:00|8094.3|8094.3|8096.41|8096.41|8096.58|8096.58|8092.37|8092.37|0
1637161200000|2021-11-17 15:00:00|8096.69|8096.69|8101.32|8101.32|8101.32|8101.32|8094.98|8094.98|0
1637161500000|2021-11-17 15:05:00|8101.53|8101.53|8096.48|8096.48|8102.35|8102.35|8095.07|8095.07|0
1637161800000|2021-11-17 15:10:00|8096.89|8096.89|8100.35|8100.35|8100.75|8100.75|8096.89|8096.89|0
1637162100000|2021-11-17 15:15:00|8100.56|8100.56|8098.61|8098.61|8100.82|8100.82|8097.18|8097.18|0
1637162400000|2021-11-17 15:20:00|8098.16|8098.16|8097.79|8097.79|8098.58|8098.58|8096.01|8096.01|0
1637162700000|2021-11-17 15:25:00|8099.5|8099.5|8092.68|8092.68|8099.91|8099.91|8092.68|8092.68|0
1637163000000|2021-11-17 15:30:00|8094.39|8094.39|8096.3|8096.3|8097.28|8097.28|8094.18|8094.18|0
1637163300000|2021-11-17 15:35:00|8095.42|8095.42|8103.73|8103.73|8103.73|8103.73|8095.42|8095.42|0
1637163600000|2021-11-17 15:40:00|8103.95|8103.95|8106.91|8106.91|8107.85|8107.85|8103.75|8103.75|0
1637163900000|2021-11-17 15:45:00|8107.41|8107.41|8101.62|8101.62|8107.92|8107.92|8101.62|8101.62|0
1637164200000|2021-11-17 15:50:00|8101.7|8101.7|8093.83|8093.83|8104.83|8104.83|8093.83|8093.83|0
1637164500000|2021-11-17 15:55:00|8097.25|8097.25|8101.31|8101.31|8101.52|8101.52|8097.25|8097.25|0
1637164800000|2021-11-17 16:00:00|8101.09|8101.09|8095.5|8095.5|8101.09|8101.09|8095.5|8095.5|0
1637165100000|2021-11-17 16:05:00|8095.91|8095.91|8095.73|8095.73|8097.22|8097.22|8094.88|8094.88|0
1637165400000|2021-11-17 16:10:00|8095.51|8095.51|8098.35|8098.35|8098.79|8098.79|8095.51|8095.51|0
1637165700000|2021-11-17 16:15:00|8098.07|8098.07|8099.12|8099.12|8099.55|8099.55|8095.84|8095.84|0
1637166000000|2021-11-17 16:20:00|8102.54|8102.54|8103.97|8103.97|8104.9|8104.9|8100.54|8100.54|0
1637166300000|2021-11-17 16:25:00|8104.37|8104.37|8099.09|8099.09|8105.35|8105.35|8099.09|8099.09|0
1637223300000|2021-11-18 08:15:00|8107.5|8107.5|8111.87|8111.87|8114.86|8114.86|8104.07|8104.07|0
1637223600000|2021-11-18 08:20:00|8112.08|8112.08|8124.71|8124.71|8127.63|8127.63|8112.08|8112.08|0
1637223900000|2021-11-18 08:25:00|8119.58|8119.58|8126.81|8126.81|8131.94|8131.94|8119.58|8119.58|0
1637224200000|2021-11-18 08:30:00|8126.89|8126.89|8152.76|8152.76|8152.76|8152.76|8126.89|8126.89|0
1637224500000|2021-11-18 08:35:00|8153.2|8153.2|8154.94|8154.94|8160.9|8160.9|8147.2|8147.2|0
1637224800000|2021-11-18 08:40:00|8149.81|8149.81|8148.98|8148.98|8150.7|8150.7|8143.76|8143.76|0
1637225100000|2021-11-18 08:45:00|8148.58|8148.58|8145.1|8145.1|8149.59|8149.59|8144.67|8144.67|0
1637225400000|2021-11-18 08:50:00|8145.01|8145.01|8135.16|8135.16|8148.44|8148.44|8135.16|8135.16|0
1637225700000|2021-11-18 08:55:00|8140.29|8140.29|8139.93|8139.93|8141.17|8141.17|8137.75|8137.75|0
1637226000000|2021-11-18 09:00:00|8140.49|8140.49|8133.08|8133.08|8140.49|8140.49|8132.46|8132.46|0
1637226300000|2021-11-18 09:05:00|8132.87|8132.87|8131.05|8131.05|8134.62|8134.62|8129.33|8129.33|0
1637226600000|2021-11-18 09:10:00|8130.62|8130.62|8125.64|8125.64|8130.82|8130.82|8123.88|8123.88|0
1637226900000|2021-11-18 09:15:00|8129.07|8129.07|8130.5|8130.5|8132.19|8132.19|8128.77|8128.77|0
1637227200000|2021-11-18 09:20:00|8130.42|8130.42|8140.01|8140.01|8140.01|8140.01|8130.12|8130.12|0
1637227500000|2021-11-18 09:25:00|8140.57|8140.57|8136.65|8136.65|8140.83|8140.83|8136.65|8136.65|0
1637227800000|2021-11-18 09:30:00|8136.86|8136.86|8132.89|8132.89|8136.86|8136.86|8132.89|8132.89|0
1637228100000|2021-11-18 09:35:00|8132.46|8132.46|8130.58|8130.58|8134.22|8134.22|8126.94|8126.94|0
1637228400000|2021-11-18 09:40:00|8130.37|8130.37|8125.48|8125.48|8132.36|8132.36|8125.48|8125.48|0
1637228700000|2021-11-18 09:45:00|8125.69|8125.69|8125.47|8125.47|8126.4|8126.4|8124.19|8124.19|0
1637229000000|2021-11-18 09:50:00|8125.64|8125.64|8118.58|8118.58|8125.64|8125.64|8116.8|8116.8|0
1637229300000|2021-11-18 09:55:00|8118.36|8118.36|8117.53|8117.53|8121.07|8121.07|8117.53|8117.53|0
1637229600000|2021-11-18 10:00:00|8117.09|8117.09|8115.51|8115.51|8122.69|8122.69|8114.89|8114.89|0
1637229900000|2021-11-18 10:05:00|8115.94|8115.94|8116.84|8116.84|8116.84|8116.84|8115.94|8115.94|0
1637230200000|2021-11-18 10:10:00|8115.12|8115.12|8113.41|8113.41|8115.12|8115.12|8112.9|8112.9|0
1637230500000|2021-11-18 10:15:00|8111.69|8111.69|8111.05|8111.05|8111.69|8111.69|8107.63|8107.63|0
1637230800000|2021-11-18 10:20:00|8111.46|8111.46|8111.05|8111.05|8114.13|8114.13|8110.42|8110.42|0
1637231100000|2021-11-18 10:25:00|8109.33|8109.33|8108.48|8108.48|8109.33|8109.33|8108.04|8108.04|0
1637231400000|2021-11-18 10:30:00|8110.19|8110.19|8106.55|8106.55|8110.19|8110.19|8106.55|8106.55|0
1637231700000|2021-11-18 10:35:00|8104.84|8104.84|8107.62|8107.62|8108.26|8108.26|8104.84|8104.84|0
1637232000000|2021-11-18 10:40:00|8107.4|8107.4|8108.11|8108.11|8108.11|8108.11|8107.18|8107.18|0
1637232300000|2021-11-18 10:45:00|8107.67|8107.67|8108.39|8108.39|8108.6|8108.6|8107.67|8107.67|0
1637232600000|2021-11-18 10:50:00|8110.1|8110.1|8096.08|8096.08|8110.1|8110.1|8092.65|8092.65|0
1637232900000|2021-11-18 10:55:00|8097.79|8097.79|8096.08|8096.08|8097.79|8097.79|8095.99|8095.99|0
1637233200000|2021-11-18 11:00:00|8096.29|8096.29|8089.46|8089.46|8098.22|8098.22|8089.46|8089.46|0
1637233500000|2021-11-18 11:05:00|8089.55|8089.55|8090.34|8090.34|8090.83|8090.83|8088.34|8088.34|0
1637233800000|2021-11-18 11:10:00|8092.05|8092.05|8094.83|8094.83|8095.05|8095.05|8091.62|8091.62|0
1637234100000|2021-11-18 11:15:00|8094.39|8094.39|8091.67|8091.67|8094.39|8094.39|8088.44|8088.44|0
1637234400000|2021-11-18 11:20:00|8091.88|8091.88|8092.51|8092.51|8092.79|8092.79|8090.17|8090.17|0
1637234700000|2021-11-18 11:25:00|8092.29|8092.29|8094.43|8094.43|8094.43|8094.43|8092.29|8092.29|0
1637235000000|2021-11-18 11:30:00|8095.3|8095.3|8089.63|8089.63|8095.86|8095.86|8089.63|8089.63|0
1637235300000|2021-11-18 11:35:00|8089.41|8089.41|8097.1|8097.1|8097.43|8097.43|8089.41|8089.41|0
1637235600000|2021-11-18 11:40:00|8096.89|8096.89|8095.06|8095.06|8096.89|8096.89|8094.62|8094.62|0
1637235900000|2021-11-18 11:45:00|8095.27|8095.27|8095.27|8095.27|8096.99|8096.99|8095.27|8095.27|0
1637236200000|2021-11-18 11:50:00|8098.7|8098.7|8102.21|8102.21|8102.64|8102.64|8098.7|8098.7|0
1637236500000|2021-11-18 11:55:00|8101.64|8101.64|8100.82|8100.82|8104.08|8104.08|8100.82|8100.82|0
1637236800000|2021-11-18 12:00:00|8102.53|8102.53|8102.94|8102.94|8104.65|8104.65|8102.53|8102.53|0
1637237100000|2021-11-18 12:05:00|8103.37|8103.37|8103.18|8103.18|8104.46|8104.46|8101.47|8101.47|0
1637237400000|2021-11-18 12:10:00|8103.59|8103.59|8100.58|8100.58|8103.59|8103.59|8098.86|8098.86|0
1637237700000|2021-11-18 12:15:00|8098.86|8098.86|8099.29|8099.29|8099.51|8099.51|8098.64|8098.64|0
1637238000000|2021-11-18 12:20:00|8099.38|8099.38|8095.65|8095.65|8101.09|8101.09|8095.65|8095.65|0
1637238300000|2021-11-18 12:25:00|8095.74|8095.74|8098.71|8098.71|8098.71|8098.71|8095.52|8095.52|0
1637238600000|2021-11-18 12:30:00|8097.85|8097.85|8101.08|8101.08|8101.27|8101.27|8097.85|8097.85|0
1637238900000|2021-11-18 12:35:00|8099.37|8099.37|8096.83|8096.83|8099.37|8099.37|8096.83|8096.83|0
1637239200000|2021-11-18 12:40:00|8096.62|8096.62|8095.89|8095.89|8096.62|8096.62|8094.18|8094.18|0
1637239500000|2021-11-18 12:45:00|8095.61|8095.61|8094.92|8094.92|8096.26|8096.26|8093.91|8093.91|0
1637239800000|2021-11-18 12:50:00|8094.71|8094.71|8093|8093|8094.71|8094.71|8093|8093|0
1637240100000|2021-11-18 12:55:00|8091.28|8091.28|8084|8084|8091.28|8091.28|8084|8084|0
1637240400000|2021-11-18 13:00:00|8082.29|8082.29|8081.94|8081.94|8082.5|8082.5|8081.73|8081.73|0
1637240700000|2021-11-18 13:05:00|8083.65|8083.65|8086.14|8086.14|8088.79|8088.79|8083.65|8083.65|0
1637241000000|2021-11-18 13:10:00|8086.64|8086.64|8085.36|8085.36|8086.64|8086.64|8084.93|8084.93|0
1637241300000|2021-11-18 13:15:00|8087.08|8087.08|8082.87|8082.87|8087.08|8087.08|8082.87|8082.87|0
1637241600000|2021-11-18 13:20:00|8082.47|8082.47|8079.38|8079.38|8083.04|8083.04|8079.17|8079.17|0
1637241900000|2021-11-18 13:25:00|8077.67|8077.67|8075.82|8075.82|8078.1|8078.1|8075.82|8075.82|0
1637242200000|2021-11-18 13:30:00|8076.1|8076.1|8078.43|8078.43|8078.43|8078.43|8075.01|8075.01|0
1637242500000|2021-11-18 13:35:00|8080.14|8080.14|8083.57|8083.57|8083.57|8083.57|8080.14|8080.14|0
1637242800000|2021-11-18 13:40:00|8083.78|8083.78|8088.2|8088.2|8090.63|8090.63|8083.78|8083.78|0
1637243100000|2021-11-18 13:45:00|8087.98|8087.98|8087.41|8087.41|8092.55|8092.55|8087.41|8087.41|0
1637243400000|2021-11-18 13:50:00|8087.84|8087.84|8088.29|8088.29|8088.29|8088.29|8087.84|8087.84|0
1637243700000|2021-11-18 13:55:00|8088.57|8088.57|8088.85|8088.85|8088.85|8088.85|8088.57|8088.57|0
1637244000000|2021-11-18 14:00:00|8088.93|8088.93|8091.08|8091.08|8094.07|8094.07|8088.93|8088.93|0
1637244300000|2021-11-18 14:05:00|8091.36|8091.36|8091.77|8091.77|8091.77|8091.77|8091.36|8091.36|0
1637244600000|2021-11-18 14:10:00|8091.99|8091.99|8096.49|8096.49|8096.49|8096.49|8091.99|8091.99|0
1637244900000|2021-11-18 14:15:00|8096.93|8096.93|8091.92|8091.92|8096.93|8096.93|8091.13|8091.13|0
1637245200000|2021-11-18 14:20:00|8090.21|8090.21|8092.28|8092.28|8092.28|8092.28|8090.21|8090.21|0
1637245500000|2021-11-18 14:25:00|8090.57|8090.57|8086.66|8086.66|8090.57|8090.57|8083.72|8083.72|0
1637245800000|2021-11-18 14:30:00|8088.37|8088.37|8092.05|8092.05|8093.12|8093.12|8084.56|8084.56|0
1637246100000|2021-11-18 14:35:00|8088.63|8088.63|8093.43|8093.43|8093.43|8093.43|8081.69|8081.69|0
1637246400000|2021-11-18 14:40:00|8093.94|8093.94|8099.27|8099.27|8101.07|8101.07|8093.72|8093.72|0
1637246700000|2021-11-18 14:45:00|8097.56|8097.56|8100.21|8100.21|8101.71|8101.71|8097.35|8097.35|0
1637247000000|2021-11-18 14:50:00|8098.5|8098.5|8098.92|8098.92|8100.38|8100.38|8096.55|8096.55|0
1637247300000|2021-11-18 14:55:00|8099.33|8099.33|8097.81|8097.81|8099.33|8099.33|8097.61|8097.61|0
1637247600000|2021-11-18 15:00:00|8098.07|8098.07|8098.65|8098.65|8102.35|8102.35|8097.68|8097.68|0
1637247900000|2021-11-18 15:05:00|8100.36|8100.36|8092.28|8092.28|8100.36|8100.36|8090.94|8090.94|0
1637248200000|2021-11-18 15:10:00|8091.87|8091.87|8071.11|8071.11|8092.26|8092.26|8069.42|8069.42|0
1637248500000|2021-11-18 15:15:00|8072.82|8072.82|8069.35|8069.35|8072.82|8072.82|8068.75|8068.75|0
1637248800000|2021-11-18 15:20:00|8069.78|8069.78|8066.86|8066.86|8069.78|8069.78|8064.21|8064.21|0
1637249100000|2021-11-18 15:25:00|8068.57|8068.57|8067.01|8067.01|8069.28|8069.28|8063.59|8063.59|0
1637249400000|2021-11-18 15:30:00|8068.73|8068.73|8062.06|8062.06|8070.44|8070.44|8060.56|8060.56|0
1637249700000|2021-11-18 15:35:00|8063.77|8063.77|8064.2|8064.2|8065.7|8065.7|8063.77|8063.77|0
1637250000000|2021-11-18 15:40:00|8064.42|8064.42|8065.7|8065.7|8070.2|8070.2|8064.42|8064.42|0
1637250300000|2021-11-18 15:45:00|8062.28|8062.28|8066.98|8066.98|8066.98|8066.98|8061.84|8061.84|0
1637250600000|2021-11-18 15:50:00|8066.77|8066.77|8062.24|8062.24|8067.13|8067.13|8062|8062|0
1637250900000|2021-11-18 15:55:00|8063.06|8063.06|8067.87|8067.87|8069.58|8069.58|8063.06|8063.06|0
1637251200000|2021-11-18 16:00:00|8066.16|8066.16|8061.83|8061.83|8066.24|8066.24|8060.72|8060.72|0
1637251500000|2021-11-18 16:05:00|8063.54|8063.54|8067.21|8067.21|8069.18|8069.18|8063.54|8063.54|0
1637251800000|2021-11-18 16:10:00|8066.7|8066.7|8060.06|8060.06|8067.17|8067.17|8059.97|8059.97|0
1637252100000|2021-11-18 16:15:00|8061.77|8061.77|8066.73|8066.73|8069.38|8069.38|8061.75|8061.75|0
1637252400000|2021-11-18 16:20:00|8066.52|8066.52|8065.65|8065.65|8072.27|8072.27|8062.99|8062.99|0
1637252700000|2021-11-18 16:25:00|8065.86|8065.86|8050.67|8050.67|8068.8|8068.8|8050.67|8050.67|0
1637309700000|2021-11-19 08:15:00|8096.03|8096.03|8089.83|8089.83|8096.85|8096.85|8089.01|8089.01|0
1637310000000|2021-11-19 08:20:00|8088.12|8088.12|8077.82|8077.82|8089.42|8089.42|8073.99|8073.99|0
1637310300000|2021-11-19 08:25:00|8078.23|8078.23|8087.82|8087.82|8089.78|8089.78|8076.3|8076.3|0
1637310600000|2021-11-19 08:30:00|8089.53|8089.53|8088.04|8088.04|8100.4|8100.4|8086.86|8086.86|0
1637310900000|2021-11-19 08:35:00|8089.76|8089.76|8088.14|8088.14|8094.28|8094.28|8085.92|8085.92|0
1637311200000|2021-11-19 08:40:00|8088.23|8088.23|8080.95|8080.95|8088.79|8088.79|8079.62|8079.62|0
1637311500000|2021-11-19 08:45:00|8082.66|8082.66|8084.7|8084.7|8086.63|8086.63|8082.66|8082.66|0
1637311800000|2021-11-19 08:50:00|8083.89|8083.89|8080.18|8080.18|8085.44|8085.44|8079.96|8079.96|0
1637312100000|2021-11-19 08:55:00|8076.76|8076.76|8091.31|8091.31|8094.74|8094.74|8076.76|8076.76|0
1637312400000|2021-11-19 09:00:00|8091.75|8091.75|8086.22|8086.22|8101.38|8101.38|8081.08|8081.08|0
1637312700000|2021-11-19 09:05:00|8086.62|8086.62|8086.26|8086.26|8089.61|8089.61|8085.7|8085.7|0
1637313000000|2021-11-19 09:10:00|8089.69|8089.69|8087.2|8087.2|8090.19|8090.19|8086.77|8086.77|0
1637313300000|2021-11-19 09:15:00|8087.41|8087.41|8090.93|8090.93|8092.64|8092.64|8087.41|8087.41|0
1637313600000|2021-11-19 09:20:00|8089.21|8089.21|8084.15|8084.15|8089.21|8089.21|8084.15|8084.15|0
1637313900000|2021-11-19 09:25:00|8082.43|8082.43|8062.19|8062.19|8082.43|8082.43|8061.32|8061.32|0
1637314200000|2021-11-19 09:30:00|8061.97|8061.97|8040.01|8040.01|8061.97|8061.97|8029.6|8029.6|0
1637314500000|2021-11-19 09:35:00|8034.88|8034.88|8021.74|8021.74|8035.59|8035.59|8021.74|8021.74|0
1637314800000|2021-11-19 09:40:00|8020.03|8020.03|7998.61|7998.61|8020.03|8020.03|7993.47|7993.47|0
1637315100000|2021-11-19 09:45:00|7998.4|7998.4|8008.75|8008.75|8019.02|8019.02|7995.45|7995.45|0
1637315400000|2021-11-19 09:50:00|8010.46|8010.46|8007.64|8007.64|8013.42|8013.42|8006.31|8006.31|0
1637315700000|2021-11-19 09:55:00|8007.36|8007.36|7996.63|7996.63|8008.62|8008.62|7994.92|7994.92|0
1637316000000|2021-11-19 10:00:00|7998.34|7998.34|7994.85|7994.85|8001.98|8001.98|7988.28|7988.28|0
1637316300000|2021-11-19 10:05:00|7989.71|7989.71|7989.69|7989.69|7996.85|7996.85|7982.95|7982.95|0
1637316600000|2021-11-19 10:10:00|7989.25|7989.25|7989.53|7989.53|7989.53|7989.53|7989.25|7989.25|0
1637316900000|2021-11-19 10:15:00|7989.81|7989.81|7998.39|7998.39|7999.02|7999.02|7986.1|7986.1|0
1637317200000|2021-11-19 10:20:00|7993.26|7993.26|8007.15|8007.15|8010.62|8010.62|7991.89|7991.89|0
1637317500000|2021-11-19 10:25:00|8010.57|8010.57|8010.68|8010.68|8020.95|8020.95|8010.16|8010.16|0
1637317800000|2021-11-19 10:30:00|8012.39|8012.39|8008.88|8008.88|8015.81|8015.81|8005.45|8005.45|0
1637318100000|2021-11-19 10:35:00|8009.1|8009.1|8017.56|8017.56|8017.56|8017.56|8008.25|8008.25|0
1637318400000|2021-11-19 10:40:00|8018|8018|8028.34|8028.34|8035.19|8035.19|8017.35|8017.35|0
1637318700000|2021-11-19 10:45:00|8028.75|8028.75|8038.48|8038.48|8038.48|8038.48|8028.21|8028.21|0
1637319000000|2021-11-19 10:50:00|8033.34|8033.34|8041.19|8041.19|8054.64|8054.64|8028.21|8028.21|0
1637319300000|2021-11-19 10:55:00|8039.48|8039.48|8043.54|8043.54|8044.03|8044.03|8038.4|8038.4|0
1637319600000|2021-11-19 11:00:00|8043.62|8043.62|8046.31|8046.31|8051.22|8051.22|8042.19|8042.19|0
1637319900000|2021-11-19 11:05:00|8039.46|8039.46|8030.5|8030.5|8039.46|8039.46|8030.5|8030.5|0
1637320200000|2021-11-19 11:10:00|8033.92|8033.92|8034.65|8034.65|8040.36|8040.36|8033.51|8033.51|0
1637320500000|2021-11-19 11:15:00|8031.23|8031.23|8040.92|8040.92|8042.63|8042.63|8031.23|8031.23|0
1637320800000|2021-11-19 11:20:00|8039.21|8039.21|8020.39|8020.39|8039.21|8039.21|8020.39|8020.39|0
1637321100000|2021-11-19 11:25:00|8023.81|8023.81|8028.27|8028.27|8028.95|8028.95|8023.81|8023.81|0
1637321400000|2021-11-19 11:30:00|8029.98|8029.98|8016.32|8016.32|8029.98|8029.98|8016.32|8016.32|0
1637321700000|2021-11-19 11:35:00|8016.72|8016.72|8008.68|8008.68|8017.37|8017.37|8008.68|8008.68|0
1637322000000|2021-11-19 11:40:00|8008.18|8008.18|8003.35|8003.35|8008.18|8008.18|7992.73|7992.73|0
1637322300000|2021-11-19 11:45:00|8006.77|8006.77|7996.91|7996.91|8006.77|8006.77|7993.49|7993.49|0
1637322600000|2021-11-19 11:50:00|7995.2|7995.2|7996.56|7996.56|8003.98|8003.98|7995.2|7995.2|0
1637322900000|2021-11-19 11:55:00|7998.27|7998.27|7977.21|7977.21|7998.27|7998.27|7974.07|7974.07|0
1637323200000|2021-11-19 12:00:00|7978.93|7978.93|7973.32|7973.32|7982.35|7982.35|7970.11|7970.11|0
1637323500000|2021-11-19 12:05:00|7973.41|7973.41|7974.79|7974.79|7976.5|7976.5|7969.65|7969.65|0
1637323800000|2021-11-19 12:10:00|7973.08|7973.08|7969.21|7969.21|7976.06|7976.06|7969.21|7969.21|0
1637324100000|2021-11-19 12:15:00|7969.42|7969.42|7956.87|7956.87|7969.42|7969.42|7956.87|7956.87|0
1637324400000|2021-11-19 12:20:00|7955.16|7955.16|7948.93|7948.93|7955.16|7955.16|7947.5|7947.5|0
1637324700000|2021-11-19 12:25:00|7947.22|7947.22|7953.31|7953.31|7953.31|7953.31|7944.67|7944.67|0
1637325000000|2021-11-19 12:30:00|7953.57|7953.57|7953.28|7953.28|7953.73|7953.73|7949.86|7949.86|0
1637325300000|2021-11-19 12:35:00|7953.37|7953.37|7949.43|7949.43|7956.79|7956.79|7949.22|7949.22|0
1637325600000|2021-11-19 12:40:00|7946.01|7946.01|7942.37|7942.37|7951.15|7951.15|7942.37|7942.37|0
1637325900000|2021-11-19 12:45:00|7942.65|7942.65|7944.26|7944.26|7944.66|7944.66|7938.49|7938.49|0
1637326200000|2021-11-19 12:50:00|7942.54|7942.54|7936.38|7936.38|7942.54|7942.54|7933.17|7933.17|0
1637326500000|2021-11-19 12:55:00|7934.66|7934.66|7939.95|7939.95|7939.95|7939.95|7934.66|7934.66|0
1637326800000|2021-11-19 13:00:00|7939.74|7939.74|7935.7|7935.7|7940.84|7940.84|7935.7|7935.7|0
1637327100000|2021-11-19 13:05:00|7940.84|7940.84|7934.41|7934.41|7940.84|7940.84|7934.41|7934.41|0
1637327400000|2021-11-19 13:10:00|7937.83|7937.83|7943.43|7943.43|7943.65|7943.65|7936.8|7936.8|0
1637327700000|2021-11-19 13:15:00|7938.3|7938.3|7942.15|7942.15|7942.15|7942.15|7934.66|7934.66|0
1637328000000|2021-11-19 13:20:00|7941.87|7941.87|7954.95|7954.95|7954.95|7954.95|7941.87|7941.87|0
1637328300000|2021-11-19 13:25:00|7960.09|7960.09|7966.52|7966.52|7967.39|7967.39|7959.22|7959.22|0
1637328600000|2021-11-19 13:30:00|7966.8|7966.8|7958.29|7958.29|7968.81|7968.81|7956.57|7956.57|0
1637328900000|2021-11-19 13:35:00|7958.5|7958.5|7958.91|7958.91|7958.91|7958.91|7956.79|7956.79|0
1637329200000|2021-11-19 13:40:00|7960.62|7960.62|7968.16|7968.16|7968.16|7968.16|7960.62|7960.62|0
1637329500000|2021-11-19 13:45:00|7966.45|7966.45|7972.75|7972.75|7976.72|7976.72|7966.45|7966.45|0
1637329800000|2021-11-19 13:50:00|7974.47|7974.47|7973.77|7973.77|7974.47|7974.47|7971.77|7971.77|0
1637330100000|2021-11-19 13:55:00|7972.06|7972.06|7968.55|7968.55|7972.06|7972.06|7968.42|7968.42|0
1637330400000|2021-11-19 14:00:00|7968.33|7968.33|7956.63|7956.63|7969.18|7969.18|7954.92|7954.92|0
1637330700000|2021-11-19 14:05:00|7956.22|7956.22|7953.29|7953.29|7958.15|7958.15|7953.29|7953.29|0
1637331000000|2021-11-19 14:10:00|7953.08|7953.08|7982.48|7982.48|7984.78|7984.78|7953.08|7953.08|0
1637331300000|2021-11-19 14:15:00|7980.77|7980.77|7983.3|7983.3|7993.97|7993.97|7978.03|7978.03|0
1637331600000|2021-11-19 14:20:00|7985.01|7985.01|7991.92|7991.92|7993.63|7993.63|7979.59|7979.59|0
1637331900000|2021-11-19 14:25:00|7992.33|7992.33|7990.75|7990.75|7992.33|7992.33|7987.19|7987.19|0
1637332200000|2021-11-19 14:30:00|7991.15|7991.15|7979.86|7979.86|7991.15|7991.15|7979.86|7979.86|0
1637332500000|2021-11-19 14:35:00|7984.99|7984.99|7980.48|7980.48|7989.42|7989.42|7978.77|7978.77|0
1637332800000|2021-11-19 14:40:00|7981.04|7981.04|7990.93|7990.93|7990.93|7990.93|7979.33|7979.33|0
1637333100000|2021-11-19 14:45:00|7991.21|7991.21|7997.07|7997.07|7997.07|7997.07|7989|7989|0
1637333400000|2021-11-19 14:50:00|7998.78|7998.78|8007.78|8007.78|8007.78|8007.78|7995.52|7995.52|0
1637333700000|2021-11-19 14:55:00|8011.21|8011.21|8026.77|8026.77|8026.77|8026.77|8011.21|8011.21|0
1637334000000|2021-11-19 15:00:00|8026.98|8026.98|8023|8023|8030.45|8030.45|8021.57|8021.57|0
1637334300000|2021-11-19 15:05:00|8022.78|8022.78|8019.36|8019.36|8022.78|8022.78|8017.65|8017.65|0
1637334600000|2021-11-19 15:10:00|8017.65|8017.65|8008.19|8008.19|8021.67|8021.67|8008.19|8008.19|0
1637334900000|2021-11-19 15:15:00|8007.54|8007.54|8015.94|8015.94|8015.94|8015.94|8002.41|8002.41|0
1637335200000|2021-11-19 15:20:00|8015.86|8015.86|8022.64|8022.64|8022.64|8022.64|8015.57|8015.57|0
1637335500000|2021-11-19 15:25:00|8022.86|8022.86|8014.53|8014.53|8022.86|8022.86|8013.41|8013.41|0
1637335800000|2021-11-19 15:30:00|8014.28|8014.28|8017.21|8017.21|8017.21|8017.21|8012.57|8012.57|0
1637336100000|2021-11-19 15:35:00|8016.8|8016.8|8013.15|8013.15|8017.95|8017.95|8013.15|8013.15|0
1637336400000|2021-11-19 15:40:00|8013.07|8013.07|8016.13|8016.13|8016.13|8016.13|8012.7|8012.7|0
1637336700000|2021-11-19 15:45:00|8014.41|8014.41|8015.59|8015.59|8017.02|8017.02|8013.59|8013.59|0
1637337000000|2021-11-19 15:50:00|8017.3|8017.3|8017.27|8017.27|8019.19|8019.19|8013.88|8013.88|0
1637337300000|2021-11-19 15:55:00|8017.49|8017.49|8020.19|8020.19|8023.04|8023.04|8016.85|8016.85|0
1637337600000|2021-11-19 16:00:00|8018.48|8018.48|8017.45|8017.45|8018.48|8018.48|8016.54|8016.54|0
1637337900000|2021-11-19 16:05:00|8019.16|8019.16|8012.79|8012.79|8019.57|8019.57|8012.5|8012.5|0
1637338200000|2021-11-19 16:10:00|8014.5|8014.5|8009.96|8009.96|8017.03|8017.03|8009.55|8009.55|0
1637338500000|2021-11-19 16:15:00|8010.18|8010.18|8018.52|8018.52|8018.52|8018.52|8008.16|8008.16|0
1637338800000|2021-11-19 16:20:00|8018.74|8018.74|8017.61|8017.61|8021.18|8021.18|8015.9|8015.9|0
1637339100000|2021-11-19 16:25:00|8017.18|8017.18|8015.96|8015.96|8020.53|8020.53|8010.88|8010.88|0
1637568900000|2021-11-22 08:15:00|8003.81|8003.81|8004.25|8004.25|8011.1|8011.1|8001.27|8001.27|0
1637569200000|2021-11-22 08:20:00|8002.54|8002.54|7999.07|7999.07|8002.54|8002.54|7996.98|7996.98|0
1637569500000|2021-11-22 08:25:00|8000.78|8000.78|7994.34|7994.34|8001.21|8001.21|7993.93|7993.93|0
1637569800000|2021-11-22 08:30:00|7996.05|7996.05|7992.83|7992.83|7997.77|7997.77|7992.42|7992.42|0
1637570100000|2021-11-22 08:35:00|7991.12|7991.12|7982.55|7982.55|7991.12|7991.12|7978.85|7978.85|0
1637570400000|2021-11-22 08:40:00|7982.34|7982.34|7984.04|7984.04|7985.75|7985.75|7979.56|7979.56|0
1637570700000|2021-11-22 08:45:00|7980.62|7980.62|7984.38|7984.38|7990.81|7990.81|7980.53|7980.53|0
1637571000000|2021-11-22 08:50:00|7984.04|7984.04|7974.88|7974.88|7985.83|7985.83|7973.16|7973.16|0
1637571300000|2021-11-22 08:55:00|7976.59|7976.59|7979.07|7979.07|7979.07|7979.07|7976.59|7976.59|0
1637571600000|2021-11-22 09:00:00|7979.48|7979.48|7981.05|7981.05|7987.87|7987.87|7979.31|7979.31|0
1637571900000|2021-11-22 09:05:00|7980.88|7980.88|7978.83|7978.83|7980.88|7980.88|7978.83|7978.83|0
1637572200000|2021-11-22 09:10:00|7979.24|7979.24|7986.43|7986.43|7991.72|7991.72|7979.24|7979.24|0
1637572500000|2021-11-22 09:15:00|7985.92|7985.92|7984.42|7984.42|7989.86|7989.86|7984.42|7984.42|0
1637572800000|2021-11-22 09:20:00|7982.71|7982.71|7991.31|7991.31|7993.24|7993.24|7982.71|7982.71|0
1637573100000|2021-11-22 09:25:00|7996.45|7996.45|7996.45|7996.45|8003.3|8003.3|7996.45|7996.45|0
1637573400000|2021-11-22 09:30:00|7994.73|7994.73|7991.31|7991.31|7994.73|7994.73|7989.6|7989.6|0
1637573700000|2021-11-22 09:35:00|7989.6|7989.6|7988.95|7988.95|7989.6|7989.6|7987.24|7987.24|0
1637574000000|2021-11-22 09:40:00|7988.13|7988.13|7987.73|7987.73|7996.69|7996.69|7987.73|7987.73|0
1637574300000|2021-11-22 09:45:00|7987.94|7987.94|7984.84|7984.84|7990.06|7990.06|7983.13|7983.13|0
1637574600000|2021-11-22 09:50:00|7983.13|7983.13|7988.27|7988.27|7988.27|7988.27|7983.13|7983.13|0
1637574900000|2021-11-22 09:55:00|7991.69|7991.69|7991.69|7991.69|7992.1|7992.1|7991.69|7991.69|0
1637575200000|2021-11-22 10:00:00|7991.25|7991.25|7990.14|7990.14|7991.25|7991.25|7989.54|7989.54|0
1637575500000|2021-11-22 10:05:00|7989.86|7989.86|7990.95|7990.95|7993.28|7993.28|7989.86|7989.86|0
1637575800000|2021-11-22 10:10:00|7992.66|7992.66|7986.62|7986.62|7994.37|7994.37|7985.31|7985.31|0
1637576100000|2021-11-22 10:15:00|7987.06|7987.06|7993.28|7993.28|7994.23|7994.23|7985.67|7985.67|0
1637576400000|2021-11-22 10:20:00|7992.72|7992.72|7995.31|7995.31|7995.31|7995.31|7989.29|7989.29|0
1637576700000|2021-11-22 10:25:00|7995.82|7995.82|7993.66|7993.66|7995.9|7995.9|7993.66|7993.66|0
1637577000000|2021-11-22 10:30:00|7994.47|7994.47|7994.28|7994.28|7999.42|7999.42|7994.06|7994.06|0
1637577300000|2021-11-22 10:35:00|7992.57|7992.57|7995.43|7995.43|7995.43|7995.43|7990.29|7990.29|0
1637577600000|2021-11-22 10:40:00|7995.99|7995.99|7994.71|7994.71|7996.42|7996.42|7994.71|7994.71|0
1637577900000|2021-11-22 10:45:00|7992.99|7992.99|7993.84|7993.84|7993.84|7993.84|7991.91|7991.91|0
1637578200000|2021-11-22 10:50:00|7992.13|7992.13|7990.2|7990.2|7992.13|7992.13|7990.2|7990.2|0
1637578500000|2021-11-22 10:55:00|7990.28|7990.28|7992.19|7992.19|7992.28|7992.28|7990.28|7990.28|0
1637578800000|2021-11-22 11:00:00|7992.62|7992.62|7997.32|7997.32|7997.54|7997.54|7992.4|7992.4|0
1637579100000|2021-11-22 11:05:00|7997.54|7997.54|8002.68|8002.68|8004.39|8004.39|7997.54|7997.54|0
1637579400000|2021-11-22 11:10:00|8007.81|8007.81|8004.88|8004.88|8007.81|8007.81|8004.88|8004.88|0
1637579700000|2021-11-22 11:15:00|8006.59|8006.59|8001.08|8001.08|8006.87|8006.87|8001.08|8001.08|0
1637580000000|2021-11-22 11:20:00|8001.52|8001.52|8003.64|8003.64|8003.64|8003.64|8001.52|8001.52|0
1637580300000|2021-11-22 11:25:00|8003.23|8003.23|8004.73|8004.73|8008.37|8008.37|8003.23|8003.23|0
1637580600000|2021-11-22 11:30:00|8004.51|8004.51|8002.32|8002.32|8004.51|8004.51|8000.24|8000.24|0
1637580900000|2021-11-22 11:35:00|8001.91|8001.91|8003.96|8003.96|8010.52|8010.52|8001.91|8001.91|0
1637581200000|2021-11-22 11:40:00|8004.24|8004.24|8008.37|8008.37|8008.45|8008.45|8004.24|8004.24|0
1637581500000|2021-11-22 11:45:00|8008.28|8008.28|8009.24|8009.24|8009.78|8009.78|8008.07|8008.07|0
1637581800000|2021-11-22 11:50:00|8005.82|8005.82|7980.59|7980.59|8005.82|8005.82|7975.28|7975.28|0
1637582100000|2021-11-22 11:55:00|7980.8|7980.8|7973.7|7973.7|7985.86|7985.86|7971.99|7971.99|0
1637582400000|2021-11-22 12:00:00|7973.29|7973.29|7980.65|7980.65|7980.73|7980.73|7972.88|7972.88|0
1637582700000|2021-11-22 12:05:00|7982.36|7982.36|7982.36|7982.36|7984.07|7984.07|7977.22|7977.22|0
1637583000000|2021-11-22 12:10:00|7981.85|7981.85|7969.54|7969.54|7981.85|7981.85|7969.54|7969.54|0
1637583300000|2021-11-22 12:15:00|7971.25|7971.25|7970.47|7970.47|7971.25|7971.25|7969.59|7969.59|0
1637583600000|2021-11-22 12:20:00|7970.19|7970.19|7969.39|7969.39|7975.89|7975.89|7969.04|7969.04|0
1637583900000|2021-11-22 12:25:00|7968.98|7968.98|7969.56|7969.56|7969.56|7969.56|7967.85|7967.85|0
1637584200000|2021-11-22 12:30:00|7969.16|7969.16|7980.89|7980.89|7980.89|7980.89|7968.34|7968.34|0
1637584500000|2021-11-22 12:35:00|7979.18|7979.18|7973.97|7973.97|7979.18|7979.18|7973.53|7973.53|0
1637584800000|2021-11-22 12:40:00|7973.75|7973.75|7970.33|7970.33|7973.75|7973.75|7970.33|7970.33|0
1637585100000|2021-11-22 12:45:00|7972.04|7972.04|7971.83|7971.83|7972.04|7972.04|7971.83|7971.83|0
1637585400000|2021-11-22 12:50:00|7972.23|7972.23|7969.62|7969.62|7972.64|7972.64|7968.59|7968.59|0
1637585700000|2021-11-22 12:55:00|7969.84|7969.84|7966.13|7966.13|7971.55|7971.55|7966.13|7966.13|0
1637586000000|2021-11-22 13:00:00|7966.41|7966.41|7970.75|7970.75|7970.75|7970.75|7963.69|7963.69|0
1637586300000|2021-11-22 13:05:00|7972.46|7972.46|7969.4|7969.4|7972.46|7972.46|7968.75|7968.75|0
1637586600000|2021-11-22 13:10:00|7969.61|7969.61|7965.87|7965.87|7969.86|7969.86|7965.87|7965.87|0
1637586900000|2021-11-22 13:15:00|7966.09|7966.09|7957.41|7957.41|7966.09|7966.09|7956.97|7956.97|0
1637587200000|2021-11-22 13:20:00|7959.12|7959.12|7962.95|7962.95|7962.95|7962.95|7958.61|7958.61|0
1637587500000|2021-11-22 13:25:00|7962.67|7962.67|7965.08|7965.08|7965.08|7965.08|7961.65|7961.65|0
1637587800000|2021-11-22 13:30:00|7965.58|7965.58|7969.09|7969.09|7970.8|7970.8|7965.58|7965.58|0
1637588100000|2021-11-22 13:35:00|7967.38|7967.38|7964.82|7964.82|7969.06|7969.06|7964.82|7964.82|0
1637588400000|2021-11-22 13:40:00|7964.31|7964.31|7969.86|7969.86|7969.86|7969.86|7964.31|7964.31|0
1637588700000|2021-11-22 13:45:00|7968.14|7968.14|7970.18|7970.18|7972.01|7972.01|7967.64|7967.64|0
1637589000000|2021-11-22 13:50:00|7970.35|7970.35|7971.08|7971.08|7971.08|7971.08|7968.64|7968.64|0
1637589300000|2021-11-22 13:55:00|7972.79|7972.79|7969.63|7969.63|7973.49|7973.49|7969.22|7969.22|0
1637589600000|2021-11-22 14:00:00|7970.03|7970.03|7988.06|7988.06|7988.06|7988.06|7968.32|7968.32|0
1637589900000|2021-11-22 14:05:00|7986.35|7986.35|7975.15|7975.15|7986.35|7986.35|7975.15|7975.15|0
1637590200000|2021-11-22 14:10:00|7975.43|7975.43|7979.8|7979.8|7981.35|7981.35|7975.43|7975.43|0
1637590500000|2021-11-22 14:15:00|7979.72|7979.72|7983.07|7983.07|7983.07|7983.07|7979.16|7979.16|0
1637590800000|2021-11-22 14:20:00|7983.35|7983.35|7981.02|7981.02|7985.07|7985.07|7981.02|7981.02|0
1637591100000|2021-11-22 14:25:00|7982.73|7982.73|7992.32|7992.32|7994.04|7994.04|7982.73|7982.73|0
1637591400000|2021-11-22 14:30:00|7994.04|7994.04|7997.08|7997.08|7997.98|7997.98|7990.23|7990.23|0
1637591700000|2021-11-22 14:35:00|7998.8|7998.8|8002.88|8002.88|8006.15|8006.15|7996.52|7996.52|0
1637592000000|2021-11-22 14:40:00|8004.59|8004.59|8005.53|8005.53|8007.24|8007.24|8000.11|8000.11|0
1637592300000|2021-11-22 14:45:00|8007.24|8007.24|8010.75|8010.75|8010.75|8010.75|8005.24|8005.24|0
1637592600000|2021-11-22 14:50:00|8009.03|8009.03|8007.33|8007.33|8012.88|8012.88|8002.4|8002.4|0
1637592900000|2021-11-22 14:55:00|8007.77|8007.77|8008.51|8008.51|8011.93|8011.93|8005.09|8005.09|0
1637593200000|2021-11-22 15:00:00|8008.68|8008.68|8019.01|8019.01|8024.79|8024.79|8008.68|8008.68|0
1637593500000|2021-11-22 15:05:00|8019.29|8019.29|8007.36|8007.36|8019.29|8019.29|8003.93|8003.93|0
1637593800000|2021-11-22 15:10:00|8007.08|8007.08|8007.27|8007.27|8009.49|8009.49|8002.14|8002.14|0
1637594100000|2021-11-22 15:15:00|8007.19|8007.19|8006.9|8006.9|8009.12|8009.12|8004.41|8004.41|0
1637594400000|2021-11-22 15:20:00|8008.61|8008.61|8006.32|8006.32|8010.32|8010.32|8004.75|8004.75|0
1637594700000|2021-11-22 15:25:00|8006.6|8006.6|7997.71|7997.71|8007.16|8007.16|7997.71|7997.71|0
1637595000000|2021-11-22 15:30:00|7999.42|7999.42|8009.16|8009.16|8009.16|8009.16|7999.42|7999.42|0
1637595300000|2021-11-22 15:35:00|8008.75|8008.75|8011.68|8011.68|8013.96|8013.96|8008.75|8008.75|0
1637595600000|2021-11-22 15:40:00|8009.97|8009.97|8010.87|8010.87|8013.96|8013.96|8009.97|8009.97|0
1637595900000|2021-11-22 15:45:00|8012.58|8012.58|8014.02|8014.02|8015.19|8015.19|8007.12|8007.12|0
1637596200000|2021-11-22 15:50:00|8014.53|8014.53|8017.28|8017.28|8018.53|8018.53|8014.53|8014.53|0
1637596500000|2021-11-22 15:55:00|8018.99|8018.99|8019.27|8019.27|8019.27|8019.27|8017.28|8017.28|0
1637596800000|2021-11-22 16:00:00|8019.68|8019.68|8028.81|8028.81|8028.81|8028.81|8019.68|8019.68|0
1637597100000|2021-11-22 16:05:00|8029.22|8029.22|8015.71|8015.71|8029.5|8029.5|8013.99|8013.99|0
1637597400000|2021-11-22 16:10:00|8017.42|8017.42|8019.42|8019.42|8019.42|8019.42|8015.57|8015.57|0
1637597700000|2021-11-22 16:15:00|8019.14|8019.14|8010.44|8010.44|8019.14|8019.14|8010.44|8010.44|0
1637598000000|2021-11-22 16:20:00|8010.23|8010.23|8010.12|8010.12|8015.36|8015.36|8008.32|8008.32|0
1637598300000|2021-11-22 16:25:00|8009.83|8009.83|7997.43|7997.43|8009.83|8009.83|7990.9|7990.9|0
1637655300000|2021-11-23 08:15:00|8073.66|8073.66|8017.97|8017.97|8073.66|8073.66|8004.27|8004.27|0
1637655600000|2021-11-23 08:20:00|8021.39|8021.39|8038.53|8038.53|8041.95|8041.95|8015.75|8015.75|0
1637655900000|2021-11-23 08:25:00|8035.1|8035.1|8048.11|8048.11|8048.11|8048.11|8030.07|8030.07|0
1637656200000|2021-11-23 08:30:00|8049.82|8049.82|8055.18|8055.18|8058.6|8058.6|8039.08|8039.08|0
1637656500000|2021-11-23 08:35:00|8055.39|8055.39|8045.44|8045.44|8055.73|8055.73|8038.02|8038.02|0
1637656800000|2021-11-23 08:40:00|8043.73|8043.73|8056.3|8056.3|8058.01|8058.01|8038.34|8038.34|0
1637657100000|2021-11-23 08:45:00|8056.86|8056.86|8071.69|8071.69|8071.69|8071.69|8056.86|8056.86|0
1637657400000|2021-11-23 08:50:00|8071.19|8071.19|8084.19|8084.19|8084.19|8084.19|8071.19|8071.19|0
1637657700000|2021-11-23 08:55:00|8082.48|8082.48|8107.65|8107.65|8109.08|8109.08|8079.05|8079.05|0
1637658000000|2021-11-23 09:00:00|8109.36|8109.36|8113.06|8113.06|8118.7|8118.7|8104.15|8104.15|0
1637658300000|2021-11-23 09:05:00|8112.63|8112.63|8092.31|8092.31|8112.63|8112.63|8082.25|8082.25|0
1637658600000|2021-11-23 09:10:00|8097.44|8097.44|8126.06|8126.06|8126.06|8126.06|8097.44|8097.44|0
1637658900000|2021-11-23 09:15:00|8124.35|8124.35|8125.57|8125.57|8129.1|8129.1|8123.05|8123.05|0
1637659200000|2021-11-23 09:20:00|8123.86|8123.86|8134.83|8134.83|8134.83|8134.83|8115.09|8115.09|0
1637659500000|2021-11-23 09:25:00|8135.34|8135.34|8134.7|8134.7|8138.76|8138.76|8128.26|8128.26|0
1637659800000|2021-11-23 09:30:00|8134.19|8134.19|8148.98|8148.98|8148.98|8148.98|8133.57|8133.57|0
1637660100000|2021-11-23 09:35:00|8147.27|8147.27|8158.89|8158.89|8162.32|8162.32|8136.56|8136.56|0
1637660400000|2021-11-23 09:40:00|8159.11|8159.11|8160.49|8160.49|8164.24|8164.24|8159.11|8159.11|0
1637660700000|2021-11-23 09:45:00|8160.7|8160.7|8170.57|8170.57|8177.61|8177.61|8160.7|8160.7|0
1637661000000|2021-11-23 09:50:00|8177.42|8177.42|8173.82|8173.82|8177.83|8177.83|8172.11|8172.11|0
1637661300000|2021-11-23 09:55:00|8175.53|8175.53|8184.83|8184.83|8186.96|8186.96|8170.4|8170.4|0
1637661600000|2021-11-23 10:00:00|8185.34|8185.34|8203.52|8203.52|8204|8204|8185.34|8185.34|0
1637661900000|2021-11-23 10:05:00|8205.23|8205.23|8192.86|8192.86|8208.87|8208.87|8192.86|8192.86|0
1637662200000|2021-11-23 10:10:00|8192.58|8192.58|8201.24|8201.24|8204.79|8204.79|8192.58|8192.58|0
1637662500000|2021-11-23 10:15:00|8201.65|8201.65|8208.22|8208.22|8208.22|8208.22|8199.49|8199.49|0
1637662800000|2021-11-23 10:20:00|8199.66|8199.66|8208.39|8208.39|8210.11|8210.11|8199.66|8199.66|0
1637663100000|2021-11-23 10:25:00|8208.73|8208.73|8213.95|8213.95|8213.95|8213.95|8203.68|8203.68|0
1637663400000|2021-11-23 10:30:00|8219.09|8219.09|8201.85|8201.85|8219.09|8219.09|8201.85|8201.85|0
1637663700000|2021-11-23 10:35:00|8203.56|8203.56|8216|8216|8222.51|8222.51|8203.56|8203.56|0
1637664000000|2021-11-23 10:40:00|8217.71|8217.71|8227.56|8227.56|8233.12|8233.12|8217.71|8217.71|0
1637664300000|2021-11-23 10:45:00|8220.71|8220.71|8214.1|8214.1|8222.42|8222.42|8205.54|8205.54|0
1637664600000|2021-11-23 10:50:00|8213.66|8213.66|8206.44|8206.44|8215.17|8215.17|8206.44|8206.44|0
1637664900000|2021-11-23 10:55:00|8213.29|8213.29|8213.1|8213.1|8214.81|8214.81|8211.17|8211.17|0
1637665200000|2021-11-23 11:00:00|8209.67|8209.67|8210.57|8210.57|8213.99|8213.99|8209.67|8209.67|0
1637665500000|2021-11-23 11:05:00|8205.43|8205.43|8203.98|8203.98|8210.57|8210.57|8203.98|8203.98|0
1637665800000|2021-11-23 11:10:00|8202.27|8202.27|8207.97|8207.97|8207.97|8207.97|8198.84|8198.84|0
1637666100000|2021-11-23 11:15:00|8208.3|8208.3|8208.81|8208.81|8210.52|8210.52|8200.25|8200.25|0
1637666400000|2021-11-23 11:20:00|8209.09|8209.09|8213.14|8213.14|8216.56|8216.56|8209.09|8209.09|0
1637666700000|2021-11-23 11:25:00|8214.85|8214.85|8211.01|8211.01|8217.58|8217.58|8209.72|8209.72|0
1637667000000|2021-11-23 11:30:00|8212.72|8212.72|8215.93|8215.93|8217.86|8217.86|8212.28|8212.28|0
1637667300000|2021-11-23 11:35:00|8215.42|8215.42|8223.46|8223.46|8225.17|8225.17|8212.51|8212.51|0
1637667600000|2021-11-23 11:40:00|8223.87|8223.87|8222.72|8222.72|8223.87|8223.87|8220.44|8220.44|0
1637667900000|2021-11-23 11:45:00|8223.37|8223.37|8237.07|8237.07|8237.07|8237.07|8223.37|8223.37|0
1637668200000|2021-11-23 11:50:00|8237.51|8237.51|8226.71|8226.71|8240.93|8240.93|8226.3|8226.3|0
1637668500000|2021-11-23 11:55:00|8225.89|8225.89|8228.1|8228.1|8229.94|8229.94|8224.39|8224.39|0
1637668800000|2021-11-23 12:00:00|8227.69|8227.69|8227.46|8227.46|8229.4|8229.4|8224.04|8224.04|0
1637669100000|2021-11-23 12:05:00|8229.17|8229.17|8233.97|8233.97|8233.97|8233.97|8229.17|8229.17|0
1637669400000|2021-11-23 12:10:00|8232.26|8232.26|8229.69|8229.69|8232.26|8232.26|8225.41|8225.41|0
1637669700000|2021-11-23 12:15:00|8227.97|8227.97|8236.94|8236.94|8236.94|8236.94|8226.26|8226.26|0
1637670000000|2021-11-23 12:20:00|8236.66|8236.66|8235.66|8235.66|8239.09|8239.09|8234.95|8234.95|0
1637670300000|2021-11-23 12:25:00|8233.95|8233.95|8229.61|8229.61|8235.44|8235.44|8229.61|8229.61|0
1637670600000|2021-11-23 12:30:00|8229.32|8229.32|8225.62|8225.62|8234.18|8234.18|8225.62|8225.62|0
1637670900000|2021-11-23 12:35:00|8223.91|8223.91|8225.08|8225.08|8227.88|8227.88|8223.37|8223.37|0
1637671200000|2021-11-23 12:40:00|8228.51|8228.51|8223.54|8223.54|8230.22|8230.22|8221.83|8221.83|0
1637671500000|2021-11-23 12:45:00|8226.96|8226.96|8230.26|8230.26|8237.52|8237.52|8226.96|8226.96|0
1637671800000|2021-11-23 12:50:00|8229.7|8229.7|8232.62|8232.62|8232.9|8232.9|8227.2|8227.2|0
1637672100000|2021-11-23 12:55:00|8230.91|8230.91|8239.95|8239.95|8239.95|8239.95|8230.91|8230.91|0
1637672400000|2021-11-23 13:00:00|8240.11|8240.11|8249.05|8249.05|8249.05|8249.05|8234.33|8234.33|0
1637672700000|2021-11-23 13:05:00|8249.46|8249.46|8251.34|8251.34|8251.34|8251.34|8247.91|8247.91|0
1637673000000|2021-11-23 13:10:00|8249.63|8249.63|8239.74|8239.74|8249.63|8249.63|8239.52|8239.52|0
1637673300000|2021-11-23 13:15:00|8241.45|8241.45|8241.37|8241.37|8243.16|8243.16|8241.37|8241.37|0
1637673600000|2021-11-23 13:20:00|8237.95|8237.95|8248.68|8248.68|8248.68|8248.68|8231.1|8231.1|0
1637673900000|2021-11-23 13:25:00|8248.4|8248.4|8255.53|8255.53|8255.81|8255.81|8248.4|8248.4|0
1637674200000|2021-11-23 13:30:00|8253.82|8253.82|8249.17|8249.17|8254.48|8254.48|8246.83|8246.83|0
1637674500000|2021-11-23 13:35:00|8248.73|8248.73|8249.16|8249.16|8256.02|8256.02|8247.45|8247.45|0
1637674800000|2021-11-23 13:40:00|8245.74|8245.74|8245.06|8245.06|8248.48|8248.48|8239.92|8239.92|0
1637675100000|2021-11-23 13:45:00|8246.77|8246.77|8261.9|8261.9|8261.9|8261.9|8246.77|8246.77|0
1637675400000|2021-11-23 13:50:00|8268.75|8268.75|8271.15|8271.15|8271.15|8271.15|8267.04|8267.04|0
1637675700000|2021-11-23 13:55:00|8267.73|8267.73|8259.17|8259.17|8267.73|8267.73|8257.45|8257.45|0
1637676000000|2021-11-23 14:00:00|8259|8259|8259.83|8259.83|8261.75|8261.75|8256.28|8256.28|0
1637676300000|2021-11-23 14:05:00|8263.25|8263.25|8259.96|8259.96|8268.95|8268.95|8258.25|8258.25|0
1637676600000|2021-11-23 14:10:00|8256.54|8256.54|8255.38|8255.38|8258.25|8258.25|8250.52|8250.52|0
1637676900000|2021-11-23 14:15:00|8251.95|8251.95|8251.03|8251.03|8251.95|8251.95|8244.82|8244.82|0
1637677200000|2021-11-23 14:20:00|8251.31|8251.31|8253.02|8253.02|8253.02|8253.02|8251.31|8251.31|0
1637677500000|2021-11-23 14:25:00|8254.73|8254.73|8253.52|8253.52|8254.95|8254.95|8248.1|8248.1|0
1637677800000|2021-11-23 14:30:00|8248.38|8248.38|8252.81|8252.81|8263.7|8263.7|8248.38|8248.38|0
1637678100000|2021-11-23 14:35:00|8252.3|8252.3|8252.51|8252.51|8254.22|8254.22|8238.39|8238.39|0
1637678400000|2021-11-23 14:40:00|8255.94|8255.94|8266.8|8266.8|8269.94|8269.94|8252.79|8252.79|0
1637678700000|2021-11-23 14:45:00|8268.51|8268.51|8261.03|8261.03|8271.93|8271.93|8261.03|8261.03|0
1637679000000|2021-11-23 14:50:00|8262.75|8262.75|8258.07|8258.07|8265.78|8265.78|8253.35|8253.35|0
1637679300000|2021-11-23 14:55:00|8258.24|8258.24|8255.2|8255.2|8265.09|8265.09|8254.99|8254.99|0
1637679600000|2021-11-23 15:00:00|8255.65|8255.65|8237.74|8237.74|8257.24|8257.24|8230.55|8230.55|0
1637679900000|2021-11-23 15:05:00|8241.17|8241.17|8232.27|8232.27|8241.17|8241.17|8220.28|8220.28|0
1637680200000|2021-11-23 15:10:00|8233.98|8233.98|8231.42|8231.42|8238.07|8238.07|8226.28|8226.28|0
1637680500000|2021-11-23 15:15:00|8231.25|8231.25|8233.96|8233.96|8234.68|8234.68|8225.4|8225.4|0
1637680800000|2021-11-23 15:20:00|8233.55|8233.55|8210.45|8210.45|8233.55|8233.55|8210.45|8210.45|0
1637681100000|2021-11-23 15:25:00|8212.16|8212.16|8222.29|8222.29|8225.79|8225.79|8210.01|8210.01|0
1637681400000|2021-11-23 15:30:00|8222.57|8222.57|8218.43|8218.43|8227.28|8227.28|8217|8217|0
1637681700000|2021-11-23 15:35:00|8218.22|8218.22|8212.84|8212.84|8218.22|8218.22|8211.11|8211.11|0
1637682000000|2021-11-23 15:40:00|8217.98|8217.98|8222.35|8222.35|8226.76|8226.76|8217.98|8217.98|0
1637682300000|2021-11-23 15:45:00|8220.64|8220.64|8220.42|8220.42|8227.18|8227.18|8219.6|8219.6|0
1637682600000|2021-11-23 15:50:00|8220.2|8220.2|8202.81|8202.81|8221.92|8221.92|8201.1|8201.1|0
1637682900000|2021-11-23 15:55:00|8206.23|8206.23|8199.18|8199.18|8207.94|8207.94|8199.18|8199.18|0
1637683200000|2021-11-23 16:00:00|8200.89|8200.89|8202.35|8202.35|8203.62|8203.62|8194.01|8194.01|0
1637683500000|2021-11-23 16:05:00|8201.91|8201.91|8195.62|8195.62|8204.13|8204.13|8192.31|8192.31|0
1637683800000|2021-11-23 16:10:00|8193.91|8193.91|8195.19|8195.19|8199.46|8199.46|8192.2|8192.2|0
1637684100000|2021-11-23 16:15:00|8198.61|8198.61|8197.25|8197.25|8203.38|8203.38|8196.56|8196.56|0
1637684400000|2021-11-23 16:20:00|8196.81|8196.81|8193.8|8193.8|8200.24|8200.24|8192.29|8192.29|0
1637684700000|2021-11-23 16:25:00|8193.59|8193.59|8210.38|8210.38|8214.05|8214.05|8193.08|8193.08|0
1637741700000|2021-11-24 08:15:00|8298.94|8298.94|8328.54|8328.54|8336.61|8336.61|8298.66|8298.66|0
1637742000000|2021-11-24 08:20:00|8325.11|8325.11|8313.83|8313.83|8325.11|8325.11|8309.9|8309.9|0
1637742300000|2021-11-24 08:25:00|8312.12|8312.12|8325.66|8325.66|8327.53|8327.53|8311.05|8311.05|0
1637742600000|2021-11-24 08:30:00|8320.52|8320.52|8327.08|8327.08|8327.08|8327.08|8320.52|8320.52|0
1637742900000|2021-11-24 08:35:00|8326.87|8326.87|8315.43|8315.43|8329.01|8329.01|8314.36|8314.36|0
1637743200000|2021-11-24 08:40:00|8315.84|8315.84|8304.26|8304.26|8321.38|8321.38|8299.12|8299.12|0
1637743500000|2021-11-24 08:45:00|8311.1|8311.1|8312.53|8312.53|8319.38|8319.38|8307.4|8307.4|0
1637743800000|2021-11-24 08:50:00|8314.25|8314.25|8303.25|8303.25|8314.46|8314.46|8301.25|8301.25|0
1637744100000|2021-11-24 08:55:00|8306.67|8306.67|8326.81|8326.81|8326.81|8326.81|8302.62|8302.62|0
1637744400000|2021-11-24 09:00:00|8326.98|8326.98|8323.99|8323.99|8335.27|8335.27|8323.99|8323.99|0
1637744700000|2021-11-24 09:05:00|8316.71|8316.71|8323.35|8323.35|8328.93|8328.93|8316.08|8316.08|0
1637745000000|2021-11-24 09:10:00|8323.76|8323.76|8325.88|8325.88|8330.27|8330.27|8322.46|8322.46|0
1637745300000|2021-11-24 09:15:00|8322.46|8322.46|8326.29|8326.29|8331.02|8331.02|8315.61|8315.61|0
1637745600000|2021-11-24 09:20:00|8329.71|8329.71|8330|8330|8345.12|8345.12|8328|8328|0
1637745900000|2021-11-24 09:25:00|8328.28|8328.28|8332.14|8332.14|8335.13|8335.13|8324.6|8324.6|0
1637746200000|2021-11-24 09:30:00|8331.73|8331.73|8334.76|8334.76|8334.76|8334.76|8326.59|8326.59|0
1637746500000|2021-11-24 09:35:00|8336.48|8336.48|8351.56|8351.56|8354.08|8354.08|8334.76|8334.76|0
1637746800000|2021-11-24 09:40:00|8351.34|8351.34|8348.29|8348.29|8353.46|8353.46|8342.26|8342.26|0
1637747100000|2021-11-24 09:45:00|8350.01|8350.01|8342.34|8342.34|8350.42|8350.42|8340.14|8340.14|0
1637747400000|2021-11-24 09:50:00|8342|8342|8310.06|8310.06|8342|8342|8306.81|8306.81|0
1637747700000|2021-11-24 09:55:00|8310.23|8310.23|8318.11|8318.11|8322.97|8322.97|8298|8298|0
1637748000000|2021-11-24 10:00:00|8316.4|8316.4|8325.38|8325.38|8327.18|8327.18|8312.97|8312.97|0
1637748300000|2021-11-24 10:05:00|8320.24|8320.24|8313.73|8313.73|8323.83|8323.83|8313.39|8313.39|0
1637748600000|2021-11-24 10:10:00|8312.02|8312.02|8304.04|8304.04|8312.71|8312.71|8301.82|8301.82|0
1637748900000|2021-11-24 10:15:00|8304.26|8304.26|8314.43|8314.43|8316.14|8316.14|8304.26|8304.26|0
1637749200000|2021-11-24 10:20:00|8314.21|8314.21|8310.59|8310.59|8319.58|8319.58|8305.45|8305.45|0
1637749500000|2021-11-24 10:25:00|8310.08|8310.08|8306.12|8306.12|8312.13|8312.13|8306.12|8306.12|0
1637749800000|2021-11-24 10:30:00|8305.91|8305.91|8299.15|8299.15|8305.91|8305.91|8296.38|8296.38|0
1637750100000|2021-11-24 10:35:00|8299.56|8299.56|8297.92|8297.92|8308.34|8308.34|8297.85|8297.85|0
1637750400000|2021-11-24 10:40:00|8301.35|8301.35|8310.32|8310.32|8311.62|8311.62|8301.35|8301.35|0
1637750700000|2021-11-24 10:45:00|8310.6|8310.6|8301.96|8301.96|8312.53|8312.53|8300.88|8300.88|0
1637751000000|2021-11-24 10:50:00|8300.25|8300.25|8292.12|8292.12|8300.38|8300.38|8291.69|8291.69|0
1637751300000|2021-11-24 10:55:00|8292.77|8292.77|8288.58|8288.58|8299.74|8299.74|8288.53|8288.53|0
1637751600000|2021-11-24 11:00:00|8288.79|8288.79|8290.48|8290.48|8293.58|8293.58|8286.52|8286.52|0
1637751900000|2021-11-24 11:05:00|8290.05|8290.05|8288.27|8288.27|8290.27|8290.27|8285.13|8285.13|0
1637752200000|2021-11-24 11:10:00|8288.49|8288.49|8281.45|8281.45|8291.91|8291.91|8281.45|8281.45|0
1637752500000|2021-11-24 11:15:00|8281.86|8281.86|8299.96|8299.96|8299.96|8299.96|8281.67|8281.67|0
1637752800000|2021-11-24 11:20:00|8298.24|8298.24|8293.11|8293.11|8298.24|8298.24|8293.11|8293.11|0
1637753100000|2021-11-24 11:25:00|8294.82|8294.82|8297.37|8297.37|8297.37|8297.37|8294.82|8294.82|0
1637753400000|2021-11-24 11:30:00|8299.08|8299.08|8302.52|8302.52|8302.52|8302.52|8295.66|8295.66|0
1637753700000|2021-11-24 11:35:00|8302.96|8302.96|8294.59|8294.59|8302.96|8302.96|8293.56|8293.56|0
1637754000000|2021-11-24 11:40:00|8298.01|8298.01|8304.53|8304.53|8304.53|8304.53|8297.46|8297.46|0
1637754300000|2021-11-24 11:45:00|8304.12|8304.12|8304.94|8304.94|8304.94|8304.94|8299.8|8299.8|0
1637754600000|2021-11-24 11:50:00|8303.23|8303.23|8299.16|8299.16|8303.23|8303.23|8295.81|8295.81|0
1637754900000|2021-11-24 11:55:00|8298.75|8298.75|8293.23|8293.23|8298.75|8298.75|8291.91|8291.91|0
1637755200000|2021-11-24 12:00:00|8303.5|8303.5|8300.36|8300.36|8307.21|8307.21|8300.36|8300.36|0
1637755500000|2021-11-24 12:05:00|8290.09|8290.09|8283.87|8283.87|8290.09|8290.09|8283.87|8283.87|0
1637755800000|2021-11-24 12:10:00|8287.29|8287.29|8290.68|8290.68|8292.61|8292.61|8286.41|8286.41|0
1637756100000|2021-11-24 12:15:00|8294.11|8294.11|8301.02|8301.02|8302.45|8302.45|8293.89|8293.89|0
1637756400000|2021-11-24 12:20:00|8299.31|8299.31|8289.16|8289.16|8300.28|8300.28|8289.16|8289.16|0
1637756700000|2021-11-24 12:25:00|8289.38|8289.38|8292.8|8292.8|8296.23|8296.23|8289.38|8289.38|0
1637757000000|2021-11-24 12:30:00|8293.24|8293.24|8296.16|8296.16|8297.87|8297.87|8291.27|8291.27|0
1637757300000|2021-11-24 12:35:00|8295.15|8295.15|8300.28|8300.28|8302|8302|8295.15|8295.15|0
1637757600000|2021-11-24 12:40:00|8302|8302|8293.44|8293.44|8302|8302|8293.44|8293.44|0
1637757900000|2021-11-24 12:45:00|8293.22|8293.22|8290.17|8290.17|8293.22|8293.22|8290.17|8290.17|0
1637758200000|2021-11-24 12:50:00|8289.95|8289.95|8291.89|8291.89|8293.37|8293.37|8289.95|8289.95|0
1637758500000|2021-11-24 12:55:00|8298.74|8298.74|8299.39|8299.39|8299.39|8299.39|8298.74|8298.74|0
1637758800000|2021-11-24 13:00:00|8299.56|8299.56|8296.15|8296.15|8299.56|8299.56|8294.44|8294.44|0
1637759100000|2021-11-24 13:05:00|8294.44|8294.44|8291.17|8291.17|8294.44|8294.44|8289.46|8289.46|0
1637759400000|2021-11-24 13:10:00|8292.88|8292.88|8291.37|8291.37|8292.88|8292.88|8289.66|8289.66|0
1637759700000|2021-11-24 13:15:00|8290.86|8290.86|8281.52|8281.52|8290.86|8290.86|8281.11|8281.11|0
1637760000000|2021-11-24 13:20:00|8279.81|8279.81|8283.39|8283.39|8286.82|8286.82|8279.81|8279.81|0
1637760300000|2021-11-24 13:25:00|8286.82|8286.82|8291.54|8291.54|8291.54|8291.54|8286.82|8286.82|0
1637760600000|2021-11-24 13:30:00|8291.33|8291.33|8281.27|8281.27|8291.33|8291.33|8281.05|8281.05|0
1637760900000|2021-11-24 13:35:00|8281.48|8281.48|8265.84|8265.84|8282.12|8282.12|8265.84|8265.84|0
1637761200000|2021-11-24 13:40:00|8265.5|8265.5|8268.32|8268.32|8270.04|8270.04|8263.62|8263.62|0
1637761500000|2021-11-24 13:45:00|8268.11|8268.11|8259.35|8259.35|8271.83|8271.83|8259.35|8259.35|0
1637761800000|2021-11-24 13:50:00|8254.21|8254.21|8244.25|8244.25|8254.21|8254.21|8244.25|8244.25|0
1637762100000|2021-11-24 13:55:00|8245.96|8245.96|8244.9|8244.9|8247.68|8247.68|8240.83|8240.83|0
1637762400000|2021-11-24 14:00:00|8246.61|8246.61|8244.43|8244.43|8250.13|8250.13|8242.55|8242.55|0
1637762700000|2021-11-24 14:05:00|8241.01|8241.01|8250.85|8250.85|8252.56|8252.56|8241.01|8241.01|0
1637763000000|2021-11-24 14:10:00|8249.13|8249.13|8256.57|8256.57|8257.14|8257.14|8244.87|8244.87|0
1637763300000|2021-11-24 14:15:00|8253.15|8253.15|8257.36|8257.36|8257.36|8257.36|8247.58|8247.58|0
1637763600000|2021-11-24 14:20:00|8255.65|8255.65|8252.73|8252.73|8255.65|8255.65|8247.59|8247.59|0
1637763900000|2021-11-24 14:25:00|8253.29|8253.29|8250.36|8250.36|8255|8255|8249.87|8249.87|0
1637764200000|2021-11-24 14:30:00|8248.65|8248.65|8247.64|8247.64|8249.35|8249.35|8235.66|8235.66|0
1637764500000|2021-11-24 14:35:00|8247.86|8247.86|8274.25|8274.25|8274.25|8274.25|8247.86|8247.86|0
1637764800000|2021-11-24 14:40:00|8270.82|8270.82|8270.21|8270.21|8278.77|8278.77|8261.68|8261.68|0
1637765100000|2021-11-24 14:45:00|8275.35|8275.35|8275.26|8275.26|8278.69|8278.69|8266.72|8266.72|0
1637765400000|2021-11-24 14:50:00|8280.4|8280.4|8270.95|8270.95|8284|8284|8269.23|8269.23|0
1637765700000|2021-11-24 14:55:00|8272.66|8272.66|8275.84|8275.84|8278.83|8278.83|8270.27|8270.27|0
1637766000000|2021-11-24 15:00:00|8274.13|8274.13|8278.34|8278.34|8282.41|8282.41|8274.13|8274.13|0
1637766300000|2021-11-24 15:05:00|8280.05|8280.05|8269.99|8269.99|8281.42|8281.42|8269.99|8269.99|0
1637766600000|2021-11-24 15:10:00|8271.7|8271.7|8256.98|8256.98|8271.7|8271.7|8255.27|8255.27|0
1637766900000|2021-11-24 15:15:00|8256.54|8256.54|8262.39|8262.39|8267.7|8267.7|8254.7|8254.7|0
1637767200000|2021-11-24 15:20:00|8261.98|8261.98|8273.02|8273.02|8281.91|8281.91|8261.98|8261.98|0
1637767500000|2021-11-24 15:25:00|8271.3|8271.3|8265.77|8265.77|8272.37|8272.37|8263.81|8263.81|0
1637767800000|2021-11-24 15:30:00|8266.05|8266.05|8259.98|8259.98|8268.22|8268.22|8259.98|8259.98|0
1637768100000|2021-11-24 15:35:00|8258.27|8258.27|8261.39|8261.39|8263.1|8263.1|8256.25|8256.25|0
1637768400000|2021-11-24 15:40:00|8259.68|8259.68|8253.15|8253.15|8259.68|8259.68|8251.87|8251.87|0
1637768700000|2021-11-24 15:45:00|8252.94|8252.94|8245.93|8245.93|8254.21|8254.21|8245.93|8245.93|0
1637769000000|2021-11-24 15:50:00|8247.64|8247.64|8261.12|8261.12|8261.79|8261.79|8247.64|8247.64|0
1637769300000|2021-11-24 15:55:00|8260.95|8260.95|8256.32|8256.32|8263.32|8263.32|8256.32|8256.32|0
1637769600000|2021-11-24 16:00:00|8256.73|8256.73|8257.75|8257.75|8258.96|8258.96|8252.11|8252.11|0
1637769900000|2021-11-24 16:05:00|8257.53|8257.53|8263.81|8263.81|8263.81|8263.81|8257.53|8257.53|0
1637770200000|2021-11-24 16:10:00|8265.52|8265.52|8265.02|8265.02|8267.45|8267.45|8263.4|8263.4|0
1637770500000|2021-11-24 16:15:00|8264.51|8264.51|8272.83|8272.83|8272.83|8272.83|8262.02|8262.02|0
1637770800000|2021-11-24 16:20:00|8273.24|8273.24|8274.26|8274.26|8277.47|8277.47|8268.34|8268.34|0
1637771100000|2021-11-24 16:25:00|8275.98|8275.98|8291.66|8291.66|8291.66|8291.66|8273.59|8273.59|0
1637828100000|2021-11-25 08:15:00|8307.8|8307.8|8319.8|8319.8|8323.23|8323.23|8299.92|8299.92|0
1637828400000|2021-11-25 08:20:00|8318.09|8318.09|8335.48|8335.48|8344.04|8344.04|8318.09|8318.09|0
1637828700000|2021-11-25 08:25:00|8328.63|8328.63|8312.53|8312.53|8328.63|8328.63|8312.53|8312.53|0
1637829000000|2021-11-25 08:30:00|8315.96|8315.96|8314.75|8314.75|8315.96|8315.96|8309.11|8309.11|0
1637829300000|2021-11-25 08:35:00|8313.04|8313.04|8318.68|8318.68|8318.68|8318.68|8311.16|8311.16|0
1637829600000|2021-11-25 08:40:00|8311.84|8311.84|8310.65|8310.65|8311.84|8311.84|8307.22|8307.22|0
1637829900000|2021-11-25 08:45:00|8317.49|8317.49|8322.41|8322.41|8322.63|8322.63|8315.78|8315.78|0
1637830200000|2021-11-25 08:50:00|8321.99|8321.99|8330.83|8330.83|8330.83|8330.83|8321.99|8321.99|0
1637830500000|2021-11-25 08:55:00|8332.54|8332.54|8335.74|8335.74|8337.68|8337.68|8332.54|8332.54|0
1637830800000|2021-11-25 09:00:00|8334.03|8334.03|8332.32|8332.32|8334.03|8334.03|8330.6|8330.6|0
1637831100000|2021-11-25 09:05:00|8328.89|8328.89|8333.44|8333.44|8333.44|8333.44|8327.18|8327.18|0
1637831400000|2021-11-25 09:10:00|8331.73|8331.73|8329.81|8329.81|8333.44|8333.44|8326.38|8326.38|0
1637831700000|2021-11-25 09:15:00|8330.89|8330.89|8324.41|8324.41|8332.11|8332.11|8323.55|8323.55|0
1637832000000|2021-11-25 09:20:00|8322.7|8322.7|8316.96|8316.96|8322.7|8322.7|8316.96|8316.96|0
1637832300000|2021-11-25 09:25:00|8317.37|8317.37|8319.76|8319.76|8319.76|8319.76|8316.07|8316.07|0
1637832600000|2021-11-25 09:30:00|8319.35|8319.35|8325.97|8325.97|8328.13|8328.13|8319.35|8319.35|0
1637832900000|2021-11-25 09:35:00|8324.26|8324.26|8320.84|8320.84|8325.97|8325.97|8319.12|8319.12|0
1637833200000|2021-11-25 09:40:00|8320.5|8320.5|8314.55|8314.55|8322.21|8322.21|8313.02|8313.02|0
1637833500000|2021-11-25 09:45:00|8312.83|8312.83|8316.2|8316.2|8317.48|8317.48|8311.49|8311.49|0
1637833800000|2021-11-25 09:50:00|8317.91|8317.91|8309.05|8309.05|8317.91|8317.91|8309.05|8309.05|0
1637834100000|2021-11-25 09:55:00|8307.34|8307.34|8304.93|8304.93|8307.34|8307.34|8303.72|8303.72|0
1637834400000|2021-11-25 10:00:00|8308.35|8308.35|8305.37|8305.37|8310.51|8310.51|8303.66|8303.66|0
1637834700000|2021-11-25 10:05:00|8307.08|8307.08|8304.36|8304.36|8308.79|8308.79|8301.44|8301.44|0
1637835000000|2021-11-25 10:10:00|8304.14|8304.14|8310.67|8310.67|8310.67|8310.67|8299.92|8299.92|0
1637835300000|2021-11-25 10:15:00|8307.25|8307.25|8305.63|8305.63|8309.06|8309.06|8305.13|8305.13|0
1637835600000|2021-11-25 10:20:00|8303.92|8303.92|8294.98|8294.98|8303.92|8303.92|8293.26|8293.26|0
1637835900000|2021-11-25 10:25:00|8291.55|8291.55|8282.99|8282.99|8291.55|8291.55|8281.28|8281.28|0
1637836200000|2021-11-25 10:30:00|8286.42|8286.42|8284.29|8284.29|8288.13|8288.13|8282.58|8282.58|0
1637836500000|2021-11-25 10:35:00|8283.87|8283.87|8285.69|8285.69|8290.72|8290.72|8283.87|8283.87|0
1637836800000|2021-11-25 10:40:00|8283.98|8283.98|8288.28|8288.28|8289.77|8289.77|8278.84|8278.84|0
1637837100000|2021-11-25 10:45:00|8288|8288|8287.61|8287.61|8290.34|8290.34|8285.42|8285.42|0
1637837400000|2021-11-25 10:50:00|8292.75|8292.75|8292.78|8292.78|8296.85|8296.85|8291.04|8291.04|0
1637837700000|2021-11-25 10:55:00|8293|8293|8304.81|8304.81|8304.81|8304.81|8291.5|8291.5|0
1637838000000|2021-11-25 11:00:00|8303.09|8303.09|8301.6|8301.6|8303.09|8303.09|8301.17|8301.17|0
1637838300000|2021-11-25 11:05:00|8302.44|8302.44|8293.45|8293.45|8302.72|8302.72|8293.45|8293.45|0
1637838600000|2021-11-25 11:10:00|8292.57|8292.57|8292.54|8292.54|8297.27|8297.27|8286.99|8286.99|0
1637838900000|2021-11-25 11:15:00|8292.03|8292.03|8293.67|8293.67|8293.74|8293.74|8290.24|8290.24|0
1637839200000|2021-11-25 11:20:00|8291.96|8291.96|8291.95|8291.95|8295.38|8295.38|8286.17|8286.17|0
1637839500000|2021-11-25 11:25:00|8292.17|8292.17|8293.38|8293.38|8295.38|8295.38|8290.24|8290.24|0
1637839800000|2021-11-25 11:30:00|8293.55|8293.55|8291.84|8291.84|8293.55|8293.55|8291.84|8291.84|0
1637840100000|2021-11-25 11:35:00|8292.28|8292.28|8290.05|8290.05|8293.37|8293.37|8288.23|8288.23|0
1637840400000|2021-11-25 11:40:00|8289.83|8289.83|8296.03|8296.03|8297.12|8297.12|8289.83|8289.83|0
1637840700000|2021-11-25 11:45:00|8294.32|8294.32|8298.39|8298.39|8298.39|8298.39|8294.32|8294.32|0
1637841000000|2021-11-25 11:50:00|8300.1|8300.1|8297.64|8297.64|8303.81|8303.81|8297.64|8297.64|0
1637841300000|2021-11-25 11:55:00|8295.93|8295.93|8299.79|8299.79|8299.79|8299.79|8295.93|8295.93|0
1637841600000|2021-11-25 12:00:00|8301.51|8301.51|8299.51|8299.51|8301.51|8301.51|8297.8|8297.8|0
1637841900000|2021-11-25 12:05:00|8297.8|8297.8|8301.98|8301.98|8301.98|8301.98|8296.78|8296.78|0
1637842200000|2021-11-25 12:10:00|8298.56|8298.56|8305.69|8305.69|8305.69|8305.69|8296.85|8296.85|0
1637842500000|2021-11-25 12:15:00|8305.47|8305.47|8295.47|8295.47|8305.9|8305.9|8295.47|8295.47|0
1637842800000|2021-11-25 12:20:00|8293.76|8293.76|8292.05|8292.05|8297.18|8297.18|8291.62|8291.62|0
1637843100000|2021-11-25 12:25:00|8290.33|8290.33|8290.33|8290.33|8290.33|8290.33|8290.33|8290.33|0
1637843400000|2021-11-25 12:30:00|8291.35|8291.35|8297.9|8297.9|8298.34|8298.34|8291.35|8291.35|0
1637843700000|2021-11-25 12:35:00|8298.12|8298.12|8294.77|8294.77|8298.12|8298.12|8294.69|8294.69|0
1637844000000|2021-11-25 12:40:00|8294.49|8294.49|8298.75|8298.75|8298.75|8298.75|8294.49|8294.49|0
1637844300000|2021-11-25 12:45:00|8298.47|8298.47|8297.2|8297.2|8298.47|8298.47|8293.78|8293.78|0
1637844600000|2021-11-25 12:50:00|8295.49|8295.49|8289.09|8289.09|8296.48|8296.48|8288.81|8288.81|0
1637844900000|2021-11-25 12:55:00|8289.6|8289.6|8289.6|8289.6|8289.6|8289.6|8289.6|8289.6|0
1637845200000|2021-11-25 13:00:00|8287.89|8287.89|8289.6|8289.6|8289.6|8289.6|8287.89|8287.89|0
1637845500000|2021-11-25 13:05:00|8287.89|8287.89|8279.33|8279.33|8287.89|8287.89|8279.33|8279.33|0
1637845800000|2021-11-25 13:10:00|8278.82|8278.82|8284.86|8284.86|8284.86|8284.86|8278.01|8278.01|0
1637846100000|2021-11-25 13:15:00|8283.14|8283.14|8285.01|8285.01|8287.23|8287.23|8283.14|8283.14|0
1637846400000|2021-11-25 13:20:00|8286.72|8286.72|8285.42|8285.42|8286.72|8286.72|8285.01|8285.01|0
1637846700000|2021-11-25 13:25:00|8287.13|8287.13|8290.13|8290.13|8290.13|8290.13|8284.99|8284.99|0
1637847000000|2021-11-25 13:30:00|8289.91|8289.91|8295.54|8295.54|8295.54|8295.54|8288.47|8288.47|0
1637847300000|2021-11-25 13:35:00|8293.82|8293.82|8293.77|8293.77|8295.71|8295.71|8290.4|8290.4|0
1637847600000|2021-11-25 13:40:00|8295.48|8295.48|8289.63|8289.63|8295.48|8295.48|8286.92|8286.92|0
1637847900000|2021-11-25 13:45:00|8290.13|8290.13|8283.62|8283.62|8293.9|8293.9|8283.62|8283.62|0
1637848200000|2021-11-25 13:50:00|8283.34|8283.34|8284.62|8284.62|8286.77|8286.77|8283.34|8283.34|0
1637848500000|2021-11-25 13:55:00|8284.41|8284.41|8284.41|8284.41|8287.83|8287.83|8284.41|8284.41|0
1637848800000|2021-11-25 14:00:00|8283.9|8283.9|8284.89|8284.89|8288.02|8288.02|8283.73|8283.73|0
1637849100000|2021-11-25 14:05:00|8285.1|8285.1|8282.54|8282.54|8285.53|8285.53|8282.11|8282.11|0
1637849400000|2021-11-25 14:10:00|8280.83|8280.83|8273.91|8273.91|8281.26|8281.26|8273.91|8273.91|0
1637849700000|2021-11-25 14:15:00|8273.48|8273.48|8272.39|8272.39|8277.53|8277.53|8272.39|8272.39|0
1637850000000|2021-11-25 14:20:00|8270.68|8270.68|8276.46|8276.46|8276.46|8276.46|8270.68|8270.68|0
1637850300000|2021-11-25 14:25:00|8277.11|8277.11|8273.23|8273.23|8281.79|8281.79|8273.23|8273.23|0
1637850600000|2021-11-25 14:30:00|8274.94|8274.94|8272.8|8272.8|8274.94|8274.94|8272.8|8272.8|0
1637850900000|2021-11-25 14:35:00|8272.29|8272.29|8274.61|8274.61|8274.61|8274.61|8272.29|8272.29|0
1637851200000|2021-11-25 14:40:00|8274.2|8274.2|8276.32|8276.32|8276.32|8276.32|8272.49|8272.49|0
1637851500000|2021-11-25 14:45:00|8276.54|8276.54|8278.01|8278.01|8278.42|8278.42|8276.54|8276.54|0
1637851800000|2021-11-25 14:50:00|8278.42|8278.42|8287.8|8287.8|8287.8|8287.8|8277.92|8277.92|0
1637852100000|2021-11-25 14:55:00|8287.59|8287.59|8297.34|8297.34|8297.34|8297.34|8287.59|8287.59|0
1637852400000|2021-11-25 15:00:00|8297.17|8297.17|8298.67|8298.67|8304.02|8304.02|8297.17|8297.17|0
1637852700000|2021-11-25 15:05:00|8296.95|8296.95|8296.74|8296.74|8300.55|8300.55|8296.74|8296.74|0
1637853000000|2021-11-25 15:10:00|8297.02|8297.02|8290.47|8290.47|8297.02|8297.02|8290.47|8290.47|0
1637853300000|2021-11-25 15:15:00|8288.75|8288.75|8286.85|8286.85|8290.47|8290.47|8286.85|8286.85|0
1637853600000|2021-11-25 15:20:00|8281.71|8281.71|8285.35|8285.35|8285.35|8285.35|8281.71|8281.71|0
1637853900000|2021-11-25 15:25:00|8285.63|8285.63|8287.26|8287.26|8290.61|8290.61|8285.63|8285.63|0
1637854200000|2021-11-25 15:30:00|8287.05|8287.05|8287.39|8287.39|8287.39|8287.39|8282.25|8282.25|0
1637854500000|2021-11-25 15:35:00|8289.1|8289.1|8291.44|8291.44|8291.44|8291.44|8287.68|8287.68|0
1637854800000|2021-11-25 15:40:00|8289.73|8289.73|8283.5|8283.5|8290.24|8290.24|8282.3|8282.3|0
1637855100000|2021-11-25 15:45:00|8284.01|8284.01|8283.52|8283.52|8286.25|8286.25|8283.45|8283.45|0
1637855400000|2021-11-25 15:50:00|8284.03|8284.03|8278.48|8278.48|8284.03|8284.03|8278.48|8278.48|0
1637855700000|2021-11-25 15:55:00|8280.2|8280.2|8287.24|8287.24|8287.24|8287.24|8279.33|8279.33|0
1637856000000|2021-11-25 16:00:00|8287.52|8287.52|8289.63|8289.63|8289.63|8289.63|8287.52|8287.52|0
1637856300000|2021-11-25 16:05:00|8290.14|8290.14|8288.06|8288.06|8290.34|8290.34|8286.28|8286.28|0
1637856600000|2021-11-25 16:10:00|8288.27|8288.27|8290.33|8290.33|8290.33|8290.33|8288.27|8288.27|0
1637856900000|2021-11-25 16:15:00|8289.92|8289.92|8287.76|8287.76|8289.92|8289.92|8287.76|8287.76|0
1637857200000|2021-11-25 16:20:00|8287.35|8287.35|8283.68|8283.68|8287.35|8287.35|8280.26|8280.26|0
1637857500000|2021-11-25 16:25:00|8283.9|8283.9|8290.42|8290.42|8292.49|8292.49|8283.9|8283.9|0
1637914500000|2021-11-26 08:15:00|8031.36|8031.36|7990.62|7990.62|8036.58|8036.58|7985.7|7985.7|0
1637914800000|2021-11-26 08:20:00|7989.3|7989.3|7977.51|7977.51|8007.58|8007.58|7962.56|7962.56|0
1637915100000|2021-11-26 08:25:00|7977.79|7977.79|8018.49|8018.49|8021.92|8021.92|7959.34|7959.34|0
1637915400000|2021-11-26 08:30:00|8018.83|8018.83|8011.31|8011.31|8044.86|8044.86|8011.31|8011.31|0
1637915700000|2021-11-26 08:35:00|8014.74|8014.74|8027.11|8027.11|8027.11|8027.11|7992.05|7992.05|0
1637916000000|2021-11-26 08:40:00|8026.09|8026.09|8051.88|8051.88|8053.59|8053.59|8026.09|8026.09|0
1637916300000|2021-11-26 08:45:00|8050.17|8050.17|8051.53|8051.53|8072.15|8072.15|8048.1|8048.1|0
1637916600000|2021-11-26 08:50:00|8058.38|8058.38|8074.1|8074.1|8074.95|8074.95|8056.66|8056.66|0
1637916900000|2021-11-26 08:55:00|8079.24|8079.24|8097.35|8097.35|8097.9|8097.9|8077.53|8077.53|0
1637917200000|2021-11-26 09:00:00|8097.57|8097.57|8075.68|8075.68|8102.91|8102.91|8073.97|8073.97|0
1637917500000|2021-11-26 09:05:00|8072.26|8072.26|8062.31|8062.31|8083.16|8083.16|8056.89|8056.89|0
1637917800000|2021-11-26 09:10:00|8062.9|8062.9|8079.65|8079.65|8085.78|8085.78|8062.9|8062.9|0
1637918100000|2021-11-26 09:15:00|8077.94|8077.94|8058.89|8058.89|8077.94|8077.94|8053.35|8053.35|0
1637918400000|2021-11-26 09:20:00|8059.32|8059.32|8068.58|8068.58|8074.36|8074.36|8059.32|8059.32|0
1637918700000|2021-11-26 09:25:00|8068.36|8068.36|8064.41|8064.41|8073.16|8073.16|8062.63|8062.63|0
1637919000000|2021-11-26 09:30:00|8062.7|8062.7|8068.54|8068.54|8073.89|8073.89|8061.21|8061.21|0
1637919300000|2021-11-26 09:35:00|8068.13|8068.13|8084.6|8084.6|8084.6|8084.6|8062.99|8062.99|0
1637919600000|2021-11-26 09:40:00|8085.25|8085.25|8097.52|8097.52|8102.45|8102.45|8078.89|8078.89|0
1637919900000|2021-11-26 09:45:00|8102.66|8102.66|8114.98|8114.98|8118.23|8118.23|8102.66|8102.66|0
1637920200000|2021-11-26 09:50:00|8114.56|8114.56|8111.15|8111.15|8121.2|8121.2|8107.42|8107.42|0
1637920500000|2021-11-26 09:55:00|8114.57|8114.57|8108.62|8108.62|8123.13|8123.13|8105.2|8105.2|0
1637920800000|2021-11-26 10:00:00|8106.91|8106.91|8123.34|8123.34|8123.34|8123.34|8105.82|8105.82|0
1637921100000|2021-11-26 10:05:00|8122.91|8122.91|8137.33|8137.33|8137.33|8137.33|8117.77|8117.77|0
1637921400000|2021-11-26 10:10:00|8139.04|8139.04|8141.05|8141.05|8141.05|8141.05|8135.61|8135.61|0
1637921700000|2021-11-26 10:15:00|8140.84|8140.84|8132.16|8132.16|8140.84|8140.84|8123.69|8123.69|0
1637922000000|2021-11-26 10:20:00|8131.65|8131.65|8125.43|8125.43|8135.7|8135.7|8122.81|8122.81|0
1637922300000|2021-11-26 10:25:00|8125.21|8125.21|8140.52|8140.52|8142.06|8142.06|8123.5|8123.5|0
1637922600000|2021-11-26 10:30:00|8139.95|8139.95|8116.17|8116.17|8139.95|8139.95|8112.74|8112.74|0
1637922900000|2021-11-26 10:35:00|8112.74|8112.74|8108|8108|8114.96|8114.96|8104.36|8104.36|0
1637923200000|2021-11-26 10:40:00|8107.57|8107.57|8102.85|8102.85|8107.82|8107.82|8093.6|8093.6|0
1637923500000|2021-11-26 10:45:00|8099.43|8099.43|8095.77|8095.77|8102.56|8102.56|8090.81|8090.81|0
1637923800000|2021-11-26 10:50:00|8095.56|8095.56|8100.08|8100.08|8100.08|8100.08|8089.24|8089.24|0
1637924100000|2021-11-26 10:55:00|8100.29|8100.29|8113.59|8113.59|8113.59|8113.59|8099.44|8099.44|0
1637924400000|2021-11-26 11:00:00|8114.1|8114.1|8126.96|8126.96|8128.67|8128.67|8106.26|8106.26|0
1637924700000|2021-11-26 11:05:00|8125.25|8125.25|8135.44|8135.44|8135.44|8135.44|8124.97|8124.97|0
1637925000000|2021-11-26 11:10:00|8135.03|8135.03|8135.07|8135.07|8138.74|8138.74|8123.61|8123.61|0
1637925300000|2021-11-26 11:15:00|8135.36|8135.36|8131.29|8131.29|8139.47|8139.47|8126.25|8126.25|0
1637925600000|2021-11-26 11:20:00|8131.86|8131.86|8134|8134|8138.49|8138.49|8130.85|8130.85|0
1637925900000|2021-11-26 11:25:00|8133.72|8133.72|8123.37|8123.37|8133.72|8133.72|8119.73|8119.73|0
1637926200000|2021-11-26 11:30:00|8119.94|8119.94|8113.75|8113.75|8123.8|8123.8|8110.32|8110.32|0
1637926500000|2021-11-26 11:35:00|8115.46|8115.46|8116.28|8116.28|8123.13|8123.13|8108.76|8108.76|0
1637926800000|2021-11-26 11:40:00|8116.56|8116.56|8129.43|8129.43|8134.27|8134.27|8116.56|8116.56|0
1637927100000|2021-11-26 11:45:00|8124.29|8124.29|8127.59|8127.59|8131.42|8131.42|8124.29|8124.29|0
1637927400000|2021-11-26 11:50:00|8127.38|8127.38|8129.27|8129.27|8129.27|8129.27|8125.14|8125.14|0
1637927700000|2021-11-26 11:55:00|8129.19|8129.19|8116.47|8116.47|8129.4|8129.4|8116.47|8116.47|0
1637928000000|2021-11-26 12:00:00|8114.75|8114.75|8125.76|8125.76|8125.76|8125.76|8114.26|8114.26|0
1637928300000|2021-11-26 12:05:00|8122.34|8122.34|8133.07|8133.07|8137.55|8137.55|8122.34|8122.34|0
1637928600000|2021-11-26 12:10:00|8132.79|8132.79|8136.41|8136.41|8136.41|8136.41|8132.79|8132.79|0
1637928900000|2021-11-26 12:15:00|8136.2|8136.2|8129.56|8129.56|8136.2|8136.2|8129.35|8129.35|0
1637929200000|2021-11-26 12:20:00|8124.43|8124.43|8115.13|8115.13|8127.85|8127.85|8115.13|8115.13|0
1637929500000|2021-11-26 12:25:00|8114.73|8114.73|8111.05|8111.05|8116.72|8116.72|8107.88|8107.88|0
1637929800000|2021-11-26 12:30:00|8110.77|8110.77|8110.61|8110.61|8116.12|8116.12|8110.61|8110.61|0
1637930100000|2021-11-26 12:35:00|8103.76|8103.76|8109.09|8109.09|8109.17|8109.17|8096.68|8096.68|0
1637930400000|2021-11-26 12:40:00|8109.37|8109.37|8111.4|8111.4|8115.83|8115.83|8103.98|8103.98|0
1637930700000|2021-11-26 12:45:00|8114.82|8114.82|8120.65|8120.65|8122.36|8122.36|8114.82|8114.82|0
1637931000000|2021-11-26 12:50:00|8120.93|8120.93|8112.09|8112.09|8121.81|8121.81|8108.61|8108.61|0
1637931300000|2021-11-26 12:55:00|8113.8|8113.8|8103.29|8103.29|8113.8|8113.8|8101.57|8101.57|0
1637931600000|2021-11-26 13:00:00|8110.14|8110.14|8111.43|8111.43|8111.43|8111.43|8099.35|8099.35|0
1637931900000|2021-11-26 13:05:00|8108|8108|8112.38|8112.38|8116.08|8116.08|8105.88|8105.88|0
1637932200000|2021-11-26 13:10:00|8111.87|8111.87|8103.97|8103.97|8113.35|8113.35|8103.54|8103.54|0
1637932500000|2021-11-26 13:15:00|8098.84|8098.84|8095.45|8095.45|8098.84|8098.84|8092.03|8092.03|0
1637932800000|2021-11-26 13:20:00|8093.74|8093.74|8111.03|8111.03|8112.96|8112.96|8093.46|8093.46|0
1637933100000|2021-11-26 13:25:00|8111.25|8111.25|8098.51|8098.51|8111.63|8111.63|8095.08|8095.08|0
1637933400000|2021-11-26 13:30:00|8095.08|8095.08|8096.32|8096.32|8103.16|8103.16|8092.45|8092.45|0
1637933700000|2021-11-26 13:35:00|8099.74|8099.74|8110.85|8110.85|8114.56|8114.56|8099.74|8099.74|0
1637934000000|2021-11-26 13:40:00|8112.57|8112.57|8102.47|8102.47|8112.98|8112.98|8102.47|8102.47|0
1637934300000|2021-11-26 13:45:00|8104.18|8104.18|8104.84|8104.84|8108.18|8108.18|8099.33|8099.33|0
1637934600000|2021-11-26 13:50:00|8104.75|8104.75|8118.92|8118.92|8122.85|8122.85|8104.75|8104.75|0
1637934900000|2021-11-26 13:55:00|8120.63|8120.63|8119.16|8119.16|8126.94|8126.94|8117.95|8117.95|0
1637935200000|2021-11-26 14:00:00|8118.94|8118.94|8120.57|8120.57|8121.08|8121.08|8117.15|8117.15|0
1637935500000|2021-11-26 14:05:00|8118.86|8118.86|8121.83|8121.83|8124.62|8124.62|8116.42|8116.42|0
1637935800000|2021-11-26 14:10:00|8122.04|8122.04|8128.39|8128.39|8139.37|8139.37|8122.04|8122.04|0
1637936100000|2021-11-26 14:15:00|8127.95|8127.95|8126.49|8126.49|8133.65|8133.65|8126.16|8126.16|0
1637936400000|2021-11-26 14:20:00|8128.2|8128.2|8142.21|8142.21|8142.21|8142.21|8127.63|8127.63|0
1637936700000|2021-11-26 14:25:00|8142.62|8142.62|8131.07|8131.07|8142.62|8142.62|8131.07|8131.07|0
1637937000000|2021-11-26 14:30:00|8122.51|8122.51|8125.35|8125.35|8130.48|8130.48|8111.11|8111.11|0
1637937300000|2021-11-26 14:35:00|8127.06|8127.06|8133|8133|8143.34|8143.34|8127.06|8127.06|0
1637937600000|2021-11-26 14:40:00|8132.92|8132.92|8122.8|8122.8|8133.4|8133.4|8117.66|8117.66|0
1637937900000|2021-11-26 14:45:00|8122.51|8122.51|8106.82|8106.82|8122.51|8122.51|8106.82|8106.82|0
1637938200000|2021-11-26 14:50:00|8113.67|8113.67|8117.85|8117.85|8118.59|8118.59|8110.03|8110.03|0
1637938500000|2021-11-26 14:55:00|8118.14|8118.14|8109.72|8109.72|8123.27|8123.27|8099.44|8099.44|0
1637938800000|2021-11-26 15:00:00|8104.58|8104.58|8098.21|8098.21|8109.29|8109.29|8098.21|8098.21|0
1637939100000|2021-11-26 15:05:00|8103.35|8103.35|8106.74|8106.74|8117.01|8117.01|8103.35|8103.35|0
1637939400000|2021-11-26 15:10:00|8108.45|8108.45|8090.73|8090.73|8108.45|8108.45|8090.73|8090.73|0
1637939700000|2021-11-26 15:15:00|8095.87|8095.87|8080.3|8080.3|8095.87|8095.87|8073.8|8073.8|0
1637940000000|2021-11-26 15:20:00|8082.01|8082.01|8099.04|8099.04|8102.03|8102.03|8081.84|8081.84|0
1637940300000|2021-11-26 15:25:00|8099.26|8099.26|8091.24|8091.24|8099.26|8099.26|8087.32|8087.32|0
1637940600000|2021-11-26 15:30:00|8091.15|8091.15|8083.48|8083.48|8093.22|8093.22|8073.21|8073.21|0
1637940900000|2021-11-26 15:35:00|8081.77|8081.77|8091.87|8091.87|8097.01|8097.01|8081.77|8081.77|0
1637941200000|2021-11-26 15:40:00|8095.3|8095.3|8083.62|8083.62|8100.43|8100.43|8083.62|8083.62|0
1637941500000|2021-11-26 15:45:00|8084.79|8084.79|8080.6|8080.6|8086.37|8086.37|8071.77|8071.77|0
1637941800000|2021-11-26 15:50:00|8082.31|8082.31|8083.93|8083.93|8084.86|8084.86|8072.87|8072.87|0
1637942100000|2021-11-26 15:55:00|8082.22|8082.22|8078.81|8078.81|8085.66|8085.66|8072.44|8072.44|0
1637942400000|2021-11-26 16:00:00|8075.38|8075.38|8058.33|8058.33|8075.38|8075.38|8055.56|8055.56|0
1637942700000|2021-11-26 16:05:00|8058.11|8058.11|8047.56|8047.56|8062.18|8062.18|8047.56|8047.56|0
1637943000000|2021-11-26 16:10:00|8047.05|8047.05|8027.21|8027.21|8048.76|8048.76|8024.56|8024.56|0
1637943300000|2021-11-26 16:15:00|8025.5|8025.5|8022.15|8022.15|8028.93|8028.93|8015|8015|0
1637943600000|2021-11-26 16:20:00|8022.23|8022.23|8020.18|8020.18|8023.94|8023.94|8008.58|8008.58|0
1637943900000|2021-11-26 16:25:00|8020.59|8020.59|8012.71|8012.71|8020.87|8020.87|8003.04|8003.04|0
1638173700000|2021-11-29 08:15:00|8098.09|8098.09|8079.81|8079.81|8100.74|8100.74|8079.81|8079.81|0
1638174000000|2021-11-29 08:20:00|8078.09|8078.09|8085.14|8085.14|8101.53|8101.53|8078.09|8078.09|0
1638174300000|2021-11-29 08:25:00|8084.32|8084.32|8066.59|8066.59|8084.32|8084.32|8064.54|8064.54|0
1638174600000|2021-11-29 08:30:00|8066.18|8066.18|8085.06|8085.06|8085.06|8085.06|8066.18|8066.18|0
1638174900000|2021-11-29 08:35:00|8084.81|8084.81|8076.8|8076.8|8084.81|8084.81|8074.53|8074.53|0
1638175200000|2021-11-29 08:40:00|8075.08|8075.08|8066.78|8066.78|8076.8|8076.8|8066.78|8066.78|0
1638175500000|2021-11-29 08:45:00|8067.19|8067.19|8059.87|8059.87|8074.97|8074.97|8058.49|8058.49|0
1638175800000|2021-11-29 08:50:00|8056.45|8056.45|8037.35|8037.35|8056.45|8056.45|8037.35|8037.35|0
1638176100000|2021-11-29 08:55:00|8037.44|8037.44|8039.39|8039.39|8041.66|8041.66|8028.83|8028.83|0
1638176400000|2021-11-29 09:00:00|8039.82|8039.82|8040.59|8040.59|8043.03|8043.03|8032.75|8032.75|0
1638176700000|2021-11-29 09:05:00|8044.53|8044.53|8043.42|8043.42|8059.04|8059.04|8042.57|8042.57|0
1638177000000|2021-11-29 09:10:00|8046.85|8046.85|8043.64|8043.64|8051.98|8051.98|8043.64|8043.64|0
1638177300000|2021-11-29 09:15:00|8045.36|8045.36|8042.84|8042.84|8048.84|8048.84|8041.99|8041.99|0
1638177600000|2021-11-29 09:20:00|8037.71|8037.71|8040.11|8040.11|8046.03|8046.03|8036.79|8036.79|0
1638177900000|2021-11-29 09:25:00|8040.28|8040.28|8047.07|8047.07|8047.07|8047.07|8038.66|8038.66|0
1638178200000|2021-11-29 09:30:00|8046.26|8046.26|8012.83|8012.83|8046.26|8046.26|8009.41|8009.41|0
1638178500000|2021-11-29 09:35:00|8012.92|8012.92|8004.72|8004.72|8017.11|8017.11|7999.56|7999.56|0
1638178800000|2021-11-29 09:40:00|8011.57|8011.57|8021.59|8021.59|8022.1|8022.1|8011.57|8011.57|0
1638179100000|2021-11-29 09:45:00|8013.03|8013.03|8029.6|8029.6|8029.6|8029.6|8013.03|8013.03|0
1638179400000|2021-11-29 09:50:00|8033.02|8033.02|8014.93|8014.93|8034.61|8034.61|8014.93|8014.93|0
1638179700000|2021-11-29 09:55:00|8023.49|8023.49|8001.63|8001.63|8023.83|8023.83|8001.63|8001.63|0
1638180000000|2021-11-29 10:00:00|8000.75|8000.75|8010.42|8010.42|8010.42|8010.42|8000.75|8000.75|0
1638180300000|2021-11-29 10:05:00|8005.29|8005.29|7996.07|7996.07|8005.43|8005.43|7996.07|7996.07|0
1638180600000|2021-11-29 10:10:00|7999.49|7999.49|7990|7990|8002.92|8002.92|7990|7990|0
1638180900000|2021-11-29 10:15:00|7993.42|7993.42|8005.54|8005.54|8005.69|8005.69|7993.42|7993.42|0
1638181200000|2021-11-29 10:20:00|8005.97|8005.97|8027.51|8027.51|8028.85|8028.85|8005.97|8005.97|0
1638181500000|2021-11-29 10:25:00|8027.3|8027.3|8018.02|8018.02|8027.55|8027.55|8015.81|8015.81|0
1638181800000|2021-11-29 10:30:00|8017.45|8017.45|8004.88|8004.88|8017.45|8017.45|8004.88|8004.88|0
1638182100000|2021-11-29 10:35:00|8004.38|8004.38|8005.63|8005.63|8005.63|8005.63|7996.86|7996.86|0
1638182400000|2021-11-29 10:40:00|8006.14|8006.14|8006.85|8006.85|8008.28|8008.28|8006.14|8006.14|0
1638182700000|2021-11-29 10:45:00|8000|8000|7998.4|7998.4|8000.44|8000.44|7993.59|7993.59|0
1638183000000|2021-11-29 10:50:00|7997.28|7997.28|8002.63|8002.63|8004.34|8004.34|7992.14|7992.14|0
1638183300000|2021-11-29 10:55:00|7999.2|7999.2|7992.85|7992.85|7999.2|7999.2|7989.42|7989.42|0
1638183600000|2021-11-29 11:00:00|7992.56|7992.56|8007.46|8007.46|8007.57|8007.57|7992.56|7992.56|0
1638183900000|2021-11-29 11:05:00|8007.68|8007.68|8020.48|8020.48|8020.48|8020.48|8007.68|8007.68|0
1638184200000|2021-11-29 11:10:00|8021.04|8021.04|8018.25|8018.25|8022.76|8022.76|8018.25|8018.25|0
1638184500000|2021-11-29 11:15:00|8017.82|8017.82|8020.44|8020.44|8023.21|8023.21|8015.55|8015.55|0
1638184800000|2021-11-29 11:20:00|8020.65|8020.65|8020.98|8020.98|8022.69|8022.69|8018.53|8018.53|0
1638185100000|2021-11-29 11:25:00|8015.84|8015.84|8006.98|8006.98|8019.26|8019.26|8005.27|8005.27|0
1638185400000|2021-11-29 11:30:00|8007.19|8007.19|8011.29|8011.29|8014.04|8014.04|8007.19|8007.19|0
1638185700000|2021-11-29 11:35:00|8013|8013|8010.2|8010.2|8013|8013|8009.49|8009.49|0
1638186000000|2021-11-29 11:40:00|8006.78|8006.78|8005.45|8005.45|8008.93|8008.93|8005.45|8005.45|0
1638186300000|2021-11-29 11:45:00|8005.86|8005.86|8005.91|8005.91|8007.57|8007.57|8004.15|8004.15|0
1638186600000|2021-11-29 11:50:00|8000.78|8000.78|8001.28|8001.28|8002.99|8002.99|7997.85|7997.85|0
1638186900000|2021-11-29 11:55:00|8000.26|8000.26|8002.61|8002.61|8006.04|8006.04|8000.26|8000.26|0
1638187200000|2021-11-29 12:00:00|8003.05|8003.05|7983.7|7983.7|8003.45|8003.45|7983.7|7983.7|0
1638187500000|2021-11-29 12:05:00|7983.27|7983.27|7987.17|7987.17|7987.17|7987.17|7978.3|7978.3|0
1638187800000|2021-11-29 12:10:00|7985.45|7985.45|7976.65|7976.65|7988.88|7988.88|7976.65|7976.65|0
1638188100000|2021-11-29 12:15:00|7974.94|7974.94|7989.87|7989.87|7989.87|7989.87|7974.94|7974.94|0
1638188400000|2021-11-29 12:20:00|7993.29|7993.29|7993.47|7993.47|7996.72|7996.72|7992.34|7992.34|0
1638188700000|2021-11-29 12:25:00|7993.26|7993.26|7987.93|7987.93|7993.88|7993.88|7987.03|7987.03|0
1638189000000|2021-11-29 12:30:00|7988.14|7988.14|7994.09|7994.09|7995.8|7995.8|7982.1|7982.1|0
1638189300000|2021-11-29 12:35:00|7993.87|7993.87|7998.82|7998.82|7999.33|7999.33|7992.16|7992.16|0
1638189600000|2021-11-29 12:40:00|7999.26|7999.26|7997.67|7997.67|8000.88|8000.88|7997.67|7997.67|0
1638189900000|2021-11-29 12:45:00|7997.89|7997.89|8000.5|8000.5|8000.9|8000.9|7993.65|7993.65|0
1638190200000|2021-11-29 12:50:00|7998.78|7998.78|7999.64|7999.64|8001.36|8001.36|7997.07|7997.07|0
1638190500000|2021-11-29 12:55:00|8001.36|8001.36|8007.22|8007.22|8008.72|8008.72|8001.36|8001.36|0
1638190800000|2021-11-29 13:00:00|8006.94|8006.94|8008.36|8008.36|8008.53|8008.53|8001.59|8001.59|0
1638191100000|2021-11-29 13:05:00|8008.14|8008.14|8004.37|8004.37|8008.14|8008.14|8002.44|8002.44|0
1638191400000|2021-11-29 13:10:00|8006.08|8006.08|8002.91|8002.91|8006.08|8006.08|7997.78|7997.78|0
1638191700000|2021-11-29 13:15:00|8002.83|8002.83|8007.76|8007.76|8008.19|8008.19|8002.83|8002.83|0
1638192000000|2021-11-29 13:20:00|8006.04|8006.04|8007.44|8007.44|8009.47|8009.47|8003.8|8003.8|0
1638192300000|2021-11-29 13:25:00|8007.03|8007.03|8009.23|8009.23|8019.01|8019.01|8007.03|8007.03|0
1638192600000|2021-11-29 13:30:00|8009.45|8009.45|8002.58|8002.58|8013.15|8013.15|8000.87|8000.87|0
1638192900000|2021-11-29 13:35:00|7999.16|7999.16|8009.43|8009.43|8009.43|8009.43|7997.45|7997.45|0
1638193200000|2021-11-29 13:40:00|8009.87|8009.87|8011.87|8011.87|8011.87|8011.87|8008.44|8008.44|0
1638193500000|2021-11-29 13:45:00|8006.73|8006.73|8014.44|8014.44|8014.44|8014.44|8006.73|8006.73|0
1638193800000|2021-11-29 13:50:00|8012.73|8012.73|8012.65|8012.65|8013.16|8013.16|8011.45|8011.45|0
1638194100000|2021-11-29 13:55:00|8012.24|8012.24|8013.75|8013.75|8017.17|8017.17|8005.07|8005.07|0
1638194400000|2021-11-29 14:00:00|8012.04|8012.04|8021.9|8021.9|8028.75|8028.75|8012.04|8012.04|0
1638194700000|2021-11-29 14:05:00|8022.33|8022.33|8020.62|8020.62|8024.04|8024.04|8018.91|8018.91|0
1638195000000|2021-11-29 14:10:00|8017.19|8017.19|8023.36|8023.36|8024.25|8024.25|8017.19|8017.19|0
1638195300000|2021-11-29 14:15:00|8023.57|8023.57|8033.8|8033.8|8034.61|8034.61|8023.36|8023.36|0
1638195600000|2021-11-29 14:20:00|8034.61|8034.61|8038.17|8038.17|8038.58|8038.58|8033.62|8033.62|0
1638195900000|2021-11-29 14:25:00|8038.58|8038.58|8042.99|8042.99|8044.7|8044.7|8037.86|8037.86|0
1638196200000|2021-11-29 14:30:00|8044.7|8044.7|8032.03|8032.03|8051.55|8051.55|8028.61|8028.61|0
1638196500000|2021-11-29 14:35:00|8030.32|8030.32|8043.21|8043.21|8048.26|8048.26|8028.61|8028.61|0
1638196800000|2021-11-29 14:40:00|8039.79|8039.79|8038.19|8038.19|8047.57|8047.57|8035.05|8035.05|0
1638197100000|2021-11-29 14:45:00|8038.76|8038.76|8027.01|8027.01|8039.32|8039.32|8023.32|8023.32|0
1638197400000|2021-11-29 14:50:00|8021.88|8021.88|8011.12|8011.12|8029.58|8029.58|8011.12|8011.12|0
1638197700000|2021-11-29 14:55:00|8005.98|8005.98|8015.47|8015.47|8017.18|8017.18|8004.5|8004.5|0
1638198000000|2021-11-29 15:00:00|8015.03|8015.03|8010.83|8010.83|8025.3|8025.3|8010.83|8010.83|0
1638198300000|2021-11-29 15:05:00|8009.12|8009.12|8008.67|8008.67|8019.64|8019.64|8004.23|8004.23|0
1638198600000|2021-11-29 15:10:00|8010.38|8010.38|8018.66|8018.66|8019.16|8019.16|8005.24|8005.24|0
1638198900000|2021-11-29 15:15:00|8018.88|8018.88|8016.3|8016.3|8027.87|8027.87|8016.3|8016.3|0
1638199200000|2021-11-29 15:20:00|8019.72|8019.72|8027.66|8027.66|8029.8|8029.8|8018.65|8018.65|0
1638199500000|2021-11-29 15:25:00|8031.08|8031.08|8000.42|8000.42|8031.77|8031.77|8000.42|8000.42|0
1638199800000|2021-11-29 15:30:00|7997|7997|7987.49|7987.49|7998.71|7998.71|7985.78|7985.78|0
1638200100000|2021-11-29 15:35:00|7989.2|7989.2|7981.23|7981.23|7996.74|7996.74|7977.81|7977.81|0
1638200400000|2021-11-29 15:40:00|7980.39|7980.39|7962.95|7962.95|7980.39|7980.39|7961.24|7961.24|0
1638200700000|2021-11-29 15:45:00|7964.66|7964.66|7953.63|7953.63|7967.05|7967.05|7950.42|7950.42|0
1638201000000|2021-11-29 15:50:00|7953.35|7953.35|7958.33|7958.33|7964.97|7964.97|7948.98|7948.98|0
1638201300000|2021-11-29 15:55:00|7961.75|7961.75|7974.34|7974.34|7974.34|7974.34|7961.75|7961.75|0
1638201600000|2021-11-29 16:00:00|7974.78|7974.78|7979.68|7979.68|7986.33|7986.33|7974.78|7974.78|0
1638201900000|2021-11-29 16:05:00|7981.4|7981.4|7993.31|7993.31|7995.02|7995.02|7979.89|7979.89|0
1638202200000|2021-11-29 16:10:00|7998.44|7998.44|8000.25|8000.25|8002.58|8002.58|7995.02|7995.02|0
1638202500000|2021-11-29 16:15:00|8003.67|8003.67|8000.59|8000.59|8005.77|8005.77|7998.88|7998.88|0
1638202800000|2021-11-29 16:20:00|8000.42|8000.42|7998.38|7998.38|8005.86|8005.86|7994.96|7994.96|0
1638203100000|2021-11-29 16:25:00|7998.17|7998.17|7990.66|7990.66|7998.17|7998.17|7983.25|7983.25|0
1638260100000|2021-11-30 08:15:00|7831.92|7831.92|7852.95|7852.95|7858.09|7858.09|7819.53|7819.53|0
1638260400000|2021-11-30 08:20:00|7854.66|7854.66|7869.19|7869.19|7870.07|7870.07|7848.24|7848.24|0
1638260700000|2021-11-30 08:25:00|7870.01|7870.01|7895.91|7895.91|7905.16|7905.16|7869.6|7869.6|0
1638261000000|2021-11-30 08:30:00|7894.2|7894.2|7884.99|7884.99|7899.12|7899.12|7884.99|7884.99|0
1638261300000|2021-11-30 08:35:00|7873.01|7873.01|7850.79|7850.79|7876.8|7876.8|7842.23|7842.23|0
1638261600000|2021-11-30 08:40:00|7850.36|7850.36|7864.61|7864.61|7864.61|7864.61|7838.72|7838.72|0
1638261900000|2021-11-30 08:45:00|7847.49|7847.49|7840.37|7840.37|7847.49|7847.49|7830.6|7830.6|0
1638262200000|2021-11-30 08:50:00|7841.38|7841.38|7857.76|7857.76|7858.58|7858.58|7834.54|7834.54|0
1638262500000|2021-11-30 08:55:00|7858.17|7858.17|7849.18|7849.18|7858.17|7858.17|7847.47|7847.47|0
1638262800000|2021-11-30 09:00:00|7848.62|7848.62|7825.66|7825.66|7848.62|7848.62|7815.99|7815.99|0
1638263100000|2021-11-30 09:05:00|7820.53|7820.53|7833.3|7833.3|7834.65|7834.65|7820.53|7820.53|0
1638263400000|2021-11-30 09:10:00|7833.58|7833.58|7827.59|7827.59|7833.87|7833.87|7825.63|7825.63|0
1638263700000|2021-11-30 09:15:00|7825.88|7825.88|7837.98|7837.98|7841.73|7841.73|7825.88|7825.88|0
1638264000000|2021-11-30 09:20:00|7851.68|7851.68|7842.43|7842.43|7853.54|7853.54|7834.92|7834.92|0
1638264300000|2021-11-30 09:25:00|7844.14|7844.14|7835.11|7835.11|7850.64|7850.64|7834.67|7834.67|0
1638264600000|2021-11-30 09:30:00|7834.9|7834.9|7841.61|7841.61|7841.61|7841.61|7826.98|7826.98|0
1638264900000|2021-11-30 09:35:00|7841.83|7841.83|7837.59|7837.59|7843.86|7843.86|7829.65|7829.65|0
1638265200000|2021-11-30 09:40:00|7841.01|7841.01|7836.62|7836.62|7852.03|7852.03|7836.62|7836.62|0
1638265500000|2021-11-30 09:45:00|7833.2|7833.2|7826.78|7826.78|7836.62|7836.62|7826.78|7826.78|0
1638265800000|2021-11-30 09:50:00|7826.57|7826.57|7852.26|7852.26|7852.54|7852.54|7826.35|7826.35|0
1638266100000|2021-11-30 09:55:00|7851.13|7851.13|7846.28|7846.28|7851.13|7851.13|7839.87|7839.87|0
1638266400000|2021-11-30 10:00:00|7846.49|7846.49|7863.6|7863.6|7865.31|7865.31|7846.49|7846.49|0
1638266700000|2021-11-30 10:05:00|7863.8|7863.8|7861.62|7861.62|7879.21|7879.21|7856.48|7856.48|0
1638267000000|2021-11-30 10:10:00|7861.79|7861.79|7868.77|7868.77|7868.77|7868.77|7859.58|7859.58|0
1638267300000|2021-11-30 10:15:00|7863.64|7863.64|7854.35|7854.35|7868.77|7868.77|7854.35|7854.35|0
1638267600000|2021-11-30 10:20:00|7853.92|7853.92|7852.91|7852.91|7863.09|7863.09|7851.77|7851.77|0
1638267900000|2021-11-30 10:25:00|7854.62|7854.62|7860.54|7860.54|7860.54|7860.54|7854|7854|0
1638268200000|2021-11-30 10:30:00|7865.68|7865.68|7873.75|7873.75|7878.48|7878.48|7862.26|7862.26|0
1638268500000|2021-11-30 10:35:00|7873.58|7873.58|7865.4|7865.4|7873.58|7873.58|7865.4|7865.4|0
1638268800000|2021-11-30 10:40:00|7863.68|7863.68|7843.27|7843.27|7863.68|7863.68|7843.27|7843.27|0
1638269100000|2021-11-30 10:45:00|7842.62|7842.62|7831.93|7831.93|7842.62|7842.62|7825.42|7825.42|0
1638269400000|2021-11-30 10:50:00|7837.07|7837.07|7845.69|7845.69|7847.56|7847.56|7835.55|7835.55|0
1638269700000|2021-11-30 10:55:00|7849.11|7849.11|7846.24|7846.24|7855.59|7855.59|7837.83|7837.83|0
1638270000000|2021-11-30 11:00:00|7845.59|7845.59|7837.2|7837.2|7850.72|7850.72|7835.28|7835.28|0
1638270300000|2021-11-30 11:05:00|7837.41|7837.41|7838.56|7838.56|7843.7|7843.7|7836.33|7836.33|0
1638270600000|2021-11-30 11:10:00|7838.28|7838.28|7832.36|7832.36|7841.85|7841.85|7832.36|7832.36|0
1638270900000|2021-11-30 11:15:00|7835.79|7835.79|7826.36|7826.36|7835.79|7835.79|7826.36|7826.36|0
1638271200000|2021-11-30 11:20:00|7825.95|7825.95|7833.33|7833.33|7836.18|7836.18|7825.95|7825.95|0
1638271500000|2021-11-30 11:25:00|7829.9|7829.9|7838.59|7838.59|7844.11|7844.11|7829.9|7829.9|0
1638271800000|2021-11-30 11:30:00|7838.79|7838.79|7841.84|7841.84|7845.3|7845.3|7838.21|7838.21|0
1638272100000|2021-11-30 11:35:00|7843.55|7843.55|7840.79|7840.79|7843.55|7843.55|7836.49|7836.49|0
1638272400000|2021-11-30 11:40:00|7841.36|7841.36|7846.72|7846.72|7846.92|7846.92|7841.36|7841.36|0
1638272700000|2021-11-30 11:45:00|7846.8|7846.8|7848.34|7848.34|7848.34|7848.34|7844.62|7844.62|0
1638273000000|2021-11-30 11:50:00|7851.77|7851.77|7855.53|7855.53|7855.53|7855.53|7848.68|7848.68|0
1638273300000|2021-11-30 11:55:00|7855.75|7855.75|7858.06|7858.06|7859.58|7859.58|7855.75|7855.75|0
1638273600000|2021-11-30 12:00:00|7856.35|7856.35|7866.18|7866.18|7866.18|7866.18|7855.82|7855.82|0
1638273900000|2021-11-30 12:05:00|7869.6|7869.6|7864.78|7864.78|7869.6|7869.6|7864.56|7864.56|0
1638274200000|2021-11-30 12:10:00|7865.18|7865.18|7861.41|7861.41|7868.61|7868.61|7860.26|7860.26|0
1638274500000|2021-11-30 12:15:00|7861.69|7861.69|7856.27|7856.27|7861.69|7861.69|7856.27|7856.27|0
1638274800000|2021-11-30 12:20:00|7856.68|7856.68|7878.07|7878.07|7878.07|7878.07|7856.68|7856.68|0
1638275100000|2021-11-30 12:25:00|7878.49|7878.49|7886.91|7886.91|7889.03|7889.03|7878.28|7878.28|0
1638275400000|2021-11-30 12:30:00|7890.34|7890.34|7875.92|7875.92|7891.13|7891.13|7875.92|7875.92|0
1638275700000|2021-11-30 12:35:00|7875.1|7875.1|7879.11|7879.11|7879.11|7879.11|7873.69|7873.69|0
1638276000000|2021-11-30 12:40:00|7878.66|7878.66|7873.12|7873.12|7878.88|7878.88|7868.33|7868.33|0
1638276300000|2021-11-30 12:45:00|7872.69|7872.69|7867.15|7867.15|7872.91|7872.91|7864.26|7864.26|0
1638276600000|2021-11-30 12:50:00|7866.74|7866.74|7870.55|7870.55|7874.19|7874.19|7861.17|7861.17|0
1638276900000|2021-11-30 12:55:00|7863.71|7863.71|7869.54|7869.54|7872.96|7872.96|7863.71|7863.71|0
1638277200000|2021-11-30 13:00:00|7869.62|7869.62|7869.71|7869.71|7873.05|7873.05|7866.2|7866.2|0
1638277500000|2021-11-30 13:05:00|7869.49|7869.49|7876.42|7876.42|7876.42|7876.42|7860.93|7860.93|0
1638277800000|2021-11-30 13:10:00|7876.93|7876.93|7872.84|7872.84|7876.99|7876.99|7872.84|7872.84|0
1638278100000|2021-11-30 13:15:00|7872.56|7872.56|7865.34|7865.34|7872.84|7872.84|7865.09|7865.09|0
1638278400000|2021-11-30 13:20:00|7868.77|7868.77|7856.7|7856.7|7868.77|7868.77|7856.7|7856.7|0
1638278700000|2021-11-30 13:25:00|7856.53|7856.53|7855.61|7855.61|7860.74|7860.74|7855.61|7855.61|0
1638279000000|2021-11-30 13:30:00|7856.05|7856.05|7849.33|7849.33|7856.05|7856.05|7842.12|7842.12|0
1638279300000|2021-11-30 13:35:00|7854.47|7854.47|7860.71|7860.71|7860.71|7860.71|7851.04|7851.04|0
1638279600000|2021-11-30 13:40:00|7860.93|7860.93|7879.68|7879.68|7879.96|7879.96|7860.93|7860.93|0
1638279900000|2021-11-30 13:45:00|7879.85|7879.85|7889.18|7889.18|7889.39|7889.39|7879.85|7879.85|0
1638280200000|2021-11-30 13:50:00|7889.43|7889.43|7907.02|7907.02|7907.05|7907.05|7889.43|7889.43|0
1638280500000|2021-11-30 13:55:00|7906.81|7906.81|7927.94|7927.94|7927.94|7927.94|7900.81|7900.81|0
1638280800000|2021-11-30 14:00:00|7929.65|7929.65|7916.07|7916.07|7929.65|7929.65|7915.23|7915.23|0
1638281100000|2021-11-30 14:05:00|7912.64|7912.64|7914.47|7914.47|7914.68|7914.68|7903.51|7903.51|0
1638281400000|2021-11-30 14:10:00|7914.75|7914.75|7920.94|7920.94|7922.64|7922.64|7914.75|7914.75|0
1638281700000|2021-11-30 14:15:00|7920.51|7920.51|7931.44|7931.44|7934.88|7934.88|7915.37|7915.37|0
1638282000000|2021-11-30 14:20:00|7934.86|7934.86|7942.26|7942.26|7942.57|7942.57|7934.86|7934.86|0
1638282300000|2021-11-30 14:25:00|7942.43|7942.43|7948.12|7948.12|7950.58|7950.58|7942.02|7942.02|0
1638282600000|2021-11-30 14:30:00|7946.4|7946.4|7954.34|7954.34|7970.11|7970.11|7944.88|7944.88|0
1638282900000|2021-11-30 14:35:00|7953.34|7953.34|7936.41|7936.41|7953.34|7953.34|7925.07|7925.07|0
1638283200000|2021-11-30 14:40:00|7938.12|7938.12|7953.33|7953.33|7955.91|7955.91|7938.12|7938.12|0
1638283500000|2021-11-30 14:45:00|7952.82|7952.82|7929.04|7929.04|7953.26|7953.26|7922.24|7922.24|0
1638283800000|2021-11-30 14:50:00|7928.82|7928.82|7914.47|7914.47|7928.82|7928.82|7914.47|7914.47|0
1638284100000|2021-11-30 14:55:00|7912.76|7912.76|7918.98|7918.98|7936.1|7936.1|7912.76|7912.76|0
1638284400000|2021-11-30 15:00:00|7915.55|7915.55|7913.04|7913.04|7918.81|7918.81|7904.68|7904.68|0
1638284700000|2021-11-30 15:05:00|7914.75|7914.75|7941.75|7941.75|7941.75|7941.75|7913.04|7913.04|0
1638285000000|2021-11-30 15:10:00|7940.03|7940.03|7926.91|7926.91|7940.03|7940.03|7926.08|7926.08|0
1638285300000|2021-11-30 15:15:00|7926.41|7926.41|7925.42|7925.42|7932.29|7932.29|7924.69|7924.69|0
1638285600000|2021-11-30 15:20:00|7922|7922|7915.68|7915.68|7925.42|7925.42|7913.97|7913.97|0
1638285900000|2021-11-30 15:25:00|7919.1|7919.1|7932.31|7932.31|7932.31|7932.31|7917.39|7917.39|0
1638286200000|2021-11-30 15:30:00|7932.53|7932.53|7969.29|7969.29|7970.79|7970.79|7932.53|7932.53|0
1638286500000|2021-11-30 15:35:00|7972.72|7972.72|7956.12|7956.12|7976.35|7976.35|7951.97|7951.97|0
1638286800000|2021-11-30 15:40:00|7956.56|7956.56|7954.15|7954.15|7960.34|7960.34|7944.53|7944.53|0
1638287100000|2021-11-30 15:45:00|7955.86|7955.86|7941.24|7941.24|7961.63|7961.63|7941.24|7941.24|0
1638287400000|2021-11-30 15:50:00|7939.53|7939.53|7916.05|7916.05|7939.65|7939.65|7913.95|7913.95|0
1638287700000|2021-11-30 15:55:00|7914.34|7914.34|7916.88|7916.88|7929.44|7929.44|7910.92|7910.92|0
1638288000000|2021-11-30 16:00:00|7916.6|7916.6|7927.66|7927.66|7928.07|7928.07|7905.33|7905.33|0
1638288300000|2021-11-30 16:05:00|7924.24|7924.24|7944.69|7944.69|7948.61|7948.61|7922.04|7922.04|0
1638288600000|2021-11-30 16:10:00|7944.25|7944.25|7961.13|7961.13|7961.13|7961.13|7940.62|7940.62|0
1638288900000|2021-11-30 16:15:00|7959.42|7959.42|7971.78|7971.78|7978.24|7978.24|7957.92|7957.92|0
1638289200000|2021-11-30 16:20:00|7973.28|7973.28|7960.87|7960.87|7976.89|7976.89|7960.87|7960.87|0
1638289500000|2021-11-30 16:25:00|7959.15|7959.15|7945.48|7945.48|7969.79|7969.79|7924.19|7924.19|0
1638346500000|2021-12-01 08:15:00|7992.6|7992.6|7982.12|7982.12|7994.31|7994.31|7982.12|7982.12|0
1638346800000|2021-12-01 08:20:00|7980.41|7980.41|7987.95|7987.95|7987.95|7987.95|7971.05|7971.05|0
1638347100000|2021-12-01 08:25:00|7989.66|7989.66|7984.57|7984.57|7989.66|7989.66|7979.67|7979.67|0
1638347400000|2021-12-01 08:30:00|7979.43|7979.43|7981.44|7981.44|7986.16|7986.16|7962.19|7962.19|0
1638347700000|2021-12-01 08:35:00|7979.73|7979.73|7964.46|7964.46|7979.73|7979.73|7964.46|7964.46|0
1638348000000|2021-12-01 08:40:00|7969.6|7969.6|7958.41|7958.41|7970.16|7970.16|7955.63|7955.63|0
1638348300000|2021-12-01 08:45:00|7956.7|7956.7|7965.51|7965.51|7968.94|7968.94|7956.7|7956.7|0
1638348600000|2021-12-01 08:50:00|7968.94|7968.94|7976.15|7976.15|7978.3|7978.3|7965.51|7965.51|0
1638348900000|2021-12-01 08:55:00|7976.59|7976.59|7999.9|7999.9|8005.04|8005.04|7969.74|7969.74|0
1638349200000|2021-12-01 09:00:00|7999.73|7999.73|8001.12|8001.12|8019.28|8019.28|7999.73|7999.73|0
1638349500000|2021-12-01 09:05:00|8002.84|8002.84|8005.74|8005.74|8016.01|8016.01|7999.41|7999.41|0
1638349800000|2021-12-01 09:10:00|8005.57|8005.57|8009.34|8009.34|8013.72|8013.72|8002.5|8002.5|0
1638350100000|2021-12-01 09:15:00|8011.06|8011.06|8016.79|8016.79|8022.23|8022.23|8005.92|8005.92|0
1638350400000|2021-12-01 09:20:00|8021.93|8021.93|8010.74|8010.74|8021.93|8021.93|8007.32|8007.32|0
1638350700000|2021-12-01 09:25:00|8005.61|8005.61|8015.89|8015.89|8019.32|8019.32|8005.2|8005.2|0
1638351000000|2021-12-01 09:30:00|8015.98|8015.98|8022.34|8022.34|8027.07|8027.07|8015.98|8015.98|0
1638351300000|2021-12-01 09:35:00|8022.55|8022.55|8048.04|8048.04|8048.04|8048.04|8021.74|8021.74|0
1638351600000|2021-12-01 09:40:00|8048.3|8048.3|8055.84|8055.84|8055.84|8055.84|8043.44|8043.44|0
1638351900000|2021-12-01 09:45:00|8054.12|8054.12|8055.77|8055.77|8055.77|8055.77|8048.08|8048.08|0
1638352200000|2021-12-01 09:50:00|8059.19|8059.19|8061.74|8061.74|8061.74|8061.74|8057.89|8057.89|0
1638352500000|2021-12-01 09:55:00|8070.3|8070.3|8055.61|8055.61|8072.01|8072.01|8053.9|8053.9|0
1638352800000|2021-12-01 10:00:00|8057.33|8057.33|8045.9|8045.9|8061.75|8061.75|8045.9|8045.9|0
1638353100000|2021-12-01 10:05:00|8046.31|8046.31|8044.56|8044.56|8046.31|8046.31|8041.68|8041.68|0
1638353400000|2021-12-01 10:10:00|8044.77|8044.77|8042.14|8042.14|8053.12|8053.12|8042.14|8042.14|0
1638353700000|2021-12-01 10:15:00|8041.74|8041.74|8044.69|8044.69|8044.69|8044.69|8041.74|8041.74|0
1638354000000|2021-12-01 10:20:00|8044.47|8044.47|8043.22|8043.22|8048.45|8048.45|8036.59|8036.59|0
1638354300000|2021-12-01 10:25:00|8038.09|8038.09|8046.81|8046.81|8050.23|8050.23|8038.09|8038.09|0
1638354600000|2021-12-01 10:30:00|8046.59|8046.59|8055.15|8055.15|8055.15|8055.15|8046.59|8046.59|0
1638354900000|2021-12-01 10:35:00|8055.37|8055.37|8057.49|8057.49|8057.58|8057.58|8055.37|8055.37|0
1638355200000|2021-12-01 10:40:00|8052.36|8052.36|8054.96|8054.96|8057.49|8057.49|8052.36|8052.36|0
1638355500000|2021-12-01 10:45:00|8051.54|8051.54|8058.99|8058.99|8058.99|8058.99|8049.42|8049.42|0
1638355800000|2021-12-01 10:50:00|8057.28|8057.28|8048.37|8048.37|8057.28|8057.28|8048.37|8048.37|0
1638356100000|2021-12-01 10:55:00|8046.66|8046.66|8043.75|8043.75|8048.59|8048.59|8041.74|8041.74|0
1638356400000|2021-12-01 11:00:00|8045.46|8045.46|8040.95|8040.95|8045.68|8045.68|8040.54|8040.54|0
1638356700000|2021-12-01 11:05:00|8040.87|8040.87|8039.5|8039.5|8042.92|8042.92|8039.5|8039.5|0
1638357000000|2021-12-01 11:10:00|8037.78|8037.78|8033.91|8033.91|8039.5|8039.5|8033.91|8033.91|0
1638357300000|2021-12-01 11:15:00|8028.77|8028.77|8026.74|8026.74|8028.77|8028.77|8024.62|8024.62|0
1638357600000|2021-12-01 11:20:00|8026.65|8026.65|8033.88|8033.88|8035.6|8035.6|8026.65|8026.65|0
1638357900000|2021-12-01 11:25:00|8034.05|8034.05|8029.09|8029.09|8037.65|8037.65|8029.09|8029.09|0
1638358200000|2021-12-01 11:30:00|8034.22|8034.22|8042.52|8042.52|8042.52|8042.52|8034.22|8034.22|0
1638358500000|2021-12-01 11:35:00|8042.43|8042.43|8037.32|8037.32|8045.06|8045.06|8037.32|8037.32|0
1638358800000|2021-12-01 11:40:00|8037.72|8037.72|8045.83|8045.83|8045.83|8045.83|8037.72|8037.72|0
1638359100000|2021-12-01 11:45:00|8046.34|8046.34|8050.17|8050.17|8050.17|8050.17|8045.26|8045.26|0
1638359400000|2021-12-01 11:50:00|8051.88|8051.88|8060.08|8060.08|8064.89|8064.89|8051.43|8051.43|0
1638359700000|2021-12-01 11:55:00|8060.33|8060.33|8053.8|8053.8|8060.33|8060.33|8051.88|8051.88|0
1638360000000|2021-12-01 12:00:00|8054.21|8054.21|8054.59|8054.59|8057.64|8057.64|8053.42|8053.42|0
1638360300000|2021-12-01 12:05:00|8056.3|8056.3|8047.43|8047.43|8059.73|8059.73|8047.43|8047.43|0
1638360600000|2021-12-01 12:10:00|8045.71|8045.71|8055|8055|8055|8055|8045.52|8045.52|0
1638360900000|2021-12-01 12:15:00|8053.29|8053.29|8053.67|8053.67|8060.3|8060.3|8051.57|8051.57|0
1638361200000|2021-12-01 12:20:00|8055.38|8055.38|8062.45|8062.45|8064.16|8064.16|8055.38|8055.38|0
1638361500000|2021-12-01 12:25:00|8059.02|8059.02|8060.74|8060.74|8062.45|8062.45|8057.31|8057.31|0
1638361800000|2021-12-01 12:30:00|8061.24|8061.24|8055.37|8055.37|8064.67|8064.67|8055.37|8055.37|0
1638362100000|2021-12-01 12:35:00|8055.09|8055.09|8049.95|8049.95|8055.09|8055.09|8049.54|8049.54|0
1638362400000|2021-12-01 12:40:00|8048.24|8048.24|8044.75|8044.75|8052.87|8052.87|8044.75|8044.75|0
1638362700000|2021-12-01 12:45:00|8043.03|8043.03|8046.14|8046.14|8046.14|8046.14|8039.61|8039.61|0
1638363000000|2021-12-01 12:50:00|8046.42|8046.42|8044.49|8044.49|8047.24|8047.24|8044.49|8044.49|0
1638363300000|2021-12-01 12:55:00|8039.35|8039.35|8044.47|8044.47|8044.47|8044.47|8038.51|8038.51|0
1638363600000|2021-12-01 13:00:00|8044.25|8044.25|8039.52|8039.52|8044.25|8044.25|8039.52|8039.52|0
1638363900000|2021-12-01 13:05:00|8040.34|8040.34|8038.66|8038.66|8040.34|8040.34|8032|8032|0
1638364200000|2021-12-01 13:10:00|8039.09|8039.09|8037.92|8037.92|8039.17|8039.17|8036.77|8036.77|0
1638364500000|2021-12-01 13:15:00|8038.2|8038.2|8031.91|8031.91|8038.97|8038.97|8027.36|8027.36|0
1638364800000|2021-12-01 13:20:00|8032.19|8032.19|8032.33|8032.33|8032.33|8032.33|8027.92|8027.92|0
1638365100000|2021-12-01 13:25:00|8032.5|8032.5|8034.27|8034.27|8038.07|8038.07|8032.5|8032.5|0
1638365400000|2021-12-01 13:30:00|8035.98|8035.98|8043.91|8043.91|8044.08|8044.08|8035.98|8035.98|0
1638365700000|2021-12-01 13:35:00|8045.63|8045.63|8047.01|8047.01|8047.01|8047.01|8041.05|8041.05|0
1638366000000|2021-12-01 13:40:00|8047.22|8047.22|8049.18|8049.18|8049.18|8049.18|8045.67|8045.67|0
1638366300000|2021-12-01 13:45:00|8048.96|8048.96|8046.87|8046.87|8048.96|8048.96|8044.29|8044.29|0
1638366600000|2021-12-01 13:50:00|8045.16|8045.16|8041.48|8041.48|8049.02|8049.02|8041.48|8041.48|0
1638366900000|2021-12-01 13:55:00|8041.76|8041.76|8036.21|8036.21|8045.15|8045.15|8035.8|8035.8|0
1638367200000|2021-12-01 14:00:00|8036.29|8036.29|8035.19|8035.19|8039.12|8039.12|8035.19|8035.19|0
1638367500000|2021-12-01 14:05:00|8033.48|8033.48|8032.3|8032.3|8034.1|8034.1|8032.3|8032.3|0
1638367800000|2021-12-01 14:10:00|8031.49|8031.49|8028.56|8028.56|8031.9|8031.9|8026.59|8026.59|0
1638368100000|2021-12-01 14:15:00|8028.16|8028.16|8023.81|8023.81|8028.16|8028.16|8023.81|8023.81|0
1638368400000|2021-12-01 14:20:00|8022.1|8022.1|8016.79|8016.79|8022.1|8022.1|8015.08|8015.08|0
1638368700000|2021-12-01 14:25:00|8020.22|8020.22|8023.13|8023.13|8023.13|8023.13|8018.1|8018.1|0
1638369000000|2021-12-01 14:30:00|8021.42|8021.42|8023.48|8023.48|8031.49|8031.49|8018.31|8018.31|0
1638369300000|2021-12-01 14:35:00|8023.31|8023.31|8027.81|8027.81|8030.14|8030.14|8021.51|8021.51|0
1638369600000|2021-12-01 14:40:00|8026.09|8026.09|8021.44|8021.44|8026.87|8026.87|8013.79|8013.79|0
1638369900000|2021-12-01 14:45:00|8019.72|8019.72|8018.14|8018.14|8024.05|8024.05|8013.86|8013.86|0
1638370200000|2021-12-01 14:50:00|8018.35|8018.35|8007.48|8007.48|8022.21|8022.21|8007.48|8007.48|0
1638370500000|2021-12-01 14:55:00|8007.2|8007.2|8020.64|8020.64|8022.35|8022.35|8006.01|8006.01|0
1638370800000|2021-12-01 15:00:00|8017.22|8017.22|8005.47|8005.47|8024.09|8024.09|8005.47|8005.47|0
1638371100000|2021-12-01 15:05:00|8002.04|8002.04|8006.23|8006.23|8006.23|8006.23|7993.15|7993.15|0
1638371400000|2021-12-01 15:10:00|8006.51|8006.51|8007.35|8007.35|8009.94|8009.94|8002.43|8002.43|0
1638371700000|2021-12-01 15:15:00|8009.06|8009.06|8002.86|8002.86|8010.77|8010.77|8002.86|8002.86|0
1638372000000|2021-12-01 15:20:00|8002.78|8002.78|7999.12|7999.12|8002.78|8002.78|7992.66|7992.66|0
1638372300000|2021-12-01 15:25:00|8000.83|8000.83|7995.95|7995.95|8001.65|8001.65|7991.69|7991.69|0
1638372600000|2021-12-01 15:30:00|7994.23|7994.23|7992.28|7992.28|8003.41|8003.41|7991.62|7991.62|0
1638372900000|2021-12-01 15:35:00|7993.99|7993.99|7982.86|7982.86|7993.99|7993.99|7979.12|7979.12|0
1638373200000|2021-12-01 15:40:00|7977.73|7977.73|7989.68|7989.68|7989.68|7989.68|7967.65|7967.65|0
1638373500000|2021-12-01 15:45:00|7989.6|7989.6|8003.45|8003.45|8006.79|8006.79|7989.6|7989.6|0
1638373800000|2021-12-01 15:50:00|8003.37|8003.37|8004.93|8004.93|8004.93|8004.93|7999.17|7999.17|0
1638374100000|2021-12-01 15:55:00|8005.14|8005.14|8007.7|8007.7|8012.96|8012.96|8003.99|8003.99|0
1638374400000|2021-12-01 16:00:00|8009.41|8009.41|8003.55|8003.55|8011.12|8011.12|7999.71|7999.71|0
1638374700000|2021-12-01 16:05:00|8005.26|8005.26|8015.92|8015.92|8017.63|8017.63|8005.26|8005.26|0
1638375000000|2021-12-01 16:10:00|8017.63|8017.63|8036.06|8036.06|8036.06|8036.06|8017.42|8017.42|0
1638375300000|2021-12-01 16:15:00|8036.14|8036.14|8041.08|8041.08|8047.89|8047.89|8034.43|8034.43|0
1638375600000|2021-12-01 16:20:00|8040.64|8040.64|8045.76|8045.76|8050.29|8050.29|8038.93|8038.93|0
1638375900000|2021-12-01 16:25:00|8045.54|8045.54|8029.87|8029.87|8052.06|8052.06|8029.87|8029.87|0
1638432900000|2021-12-02 08:15:00|7948.06|7948.06|7976.34|7976.34|7976.34|7976.34|7945.33|7945.33|0
1638433200000|2021-12-02 08:20:00|7974.63|7974.63|7984.54|7984.54|7987.4|7987.4|7974.63|7974.63|0
1638433500000|2021-12-02 08:25:00|7984.75|7984.75|7981.63|7981.63|7989.78|7989.78|7979.51|7979.51|0
1638433800000|2021-12-02 08:30:00|7974.78|7974.78|7953.58|7953.58|7977.24|7977.24|7951.87|7951.87|0
1638434100000|2021-12-02 08:35:00|7953.99|7953.99|7955.48|7955.48|7968.03|7968.03|7953.99|7953.99|0
1638434400000|2021-12-02 08:40:00|7954.67|7954.67|7971.61|7971.61|7973.32|7973.32|7954.67|7954.67|0
1638434700000|2021-12-02 08:45:00|7973.32|7973.32|7974.16|7974.16|7976.75|7976.75|7971.2|7971.2|0
1638435000000|2021-12-02 08:50:00|7979.3|7979.3|7976.64|7976.64|7979.3|7979.3|7976.2|7976.2|0
1638435300000|2021-12-02 08:55:00|7986.91|7986.91|7982.67|7982.67|7994.65|7994.65|7982.67|7982.67|0
1638435600000|2021-12-02 09:00:00|7982.5|7982.5|7988.57|7988.57|7992.64|7992.64|7982.29|7982.29|0
1638435900000|2021-12-02 09:05:00|7987.55|7987.55|7987.07|7987.07|7988.78|7988.78|7983.43|7983.43|0
1638436200000|2021-12-02 09:10:00|7987.24|7987.24|7986.71|7986.71|7987.66|7987.66|7982.7|7982.7|0
1638436500000|2021-12-02 09:15:00|7991.85|7991.85|8000.95|8000.95|8002.66|8002.66|7991.85|7991.85|0
1638436800000|2021-12-02 09:20:00|8002.66|8002.66|8008.57|8008.57|8008.57|8008.57|7994.1|7994.1|0
1638437100000|2021-12-02 09:25:00|8005.15|8005.15|8011.46|8011.46|8011.46|8011.46|7997.59|7997.59|0
1638437400000|2021-12-02 09:30:00|8011.89|8011.89|8010.54|8010.54|8011.89|8011.89|8003.61|8003.61|0
1638437700000|2021-12-02 09:35:00|8010.76|8010.76|8010.67|8010.67|8019.64|8019.64|8007.25|8007.25|0
1638438000000|2021-12-02 09:40:00|8012.38|8012.38|8000.57|8000.57|8017.52|8017.52|8000.57|8000.57|0
1638438300000|2021-12-02 09:45:00|8002.28|8002.28|8003.99|8003.99|8005.7|8005.7|8000.57|8000.57|0
1638438600000|2021-12-02 09:50:00|8002.28|8002.28|7999.53|7999.53|8005.99|8005.99|7998.97|7998.97|0
1638438900000|2021-12-02 09:55:00|8001.24|8001.24|8010.44|8010.44|8010.44|8010.44|8001.24|8001.24|0
1638439200000|2021-12-02 10:00:00|8007.02|8007.02|8000.1|8000.1|8007.02|8007.02|8000.1|8000.1|0
1638439500000|2021-12-02 10:05:00|8003.53|8003.53|7997.67|7997.67|8003.53|8003.53|7995.71|7995.71|0
1638439800000|2021-12-02 10:10:00|7997.39|7997.39|7988.04|7988.04|7997.67|7997.67|7981|7981|0
1638440100000|2021-12-02 10:15:00|7986.33|7986.33|7996.65|7996.65|7996.65|7996.65|7975.55|7975.55|0
1638440400000|2021-12-02 10:20:00|7996.21|7996.21|7999.07|7999.07|8000.78|8000.78|7987.56|7987.56|0
1638440700000|2021-12-02 10:25:00|7997.35|7997.35|7996.47|7996.47|8006.51|8006.51|7996.47|7996.47|0
1638441000000|2021-12-02 10:30:00|7993.05|7993.05|7998.1|7998.1|7998.1|7998.1|7990.89|7990.89|0
1638441300000|2021-12-02 10:35:00|7998.19|7998.19|8011.73|8011.73|8015.01|8015.01|7998.19|7998.19|0
1638441600000|2021-12-02 10:40:00|8008.31|8008.31|8003.17|8003.17|8010.02|8010.02|8003.17|8003.17|0
1638441900000|2021-12-02 10:45:00|8006.6|8006.6|8002.95|8002.95|8011.73|8011.73|8002.95|8002.95|0
1638442200000|2021-12-02 10:50:00|8006.38|8006.38|8006.18|8006.18|8010.02|8010.02|8004.47|8004.47|0
1638442500000|2021-12-02 10:55:00|8009.61|8009.61|8009.69|8009.69|8009.69|8009.69|8009.48|8009.48|0
1638442800000|2021-12-02 11:00:00|8010.51|8010.51|8002.99|8002.99|8010.94|8010.94|8002.99|8002.99|0
1638443100000|2021-12-02 11:05:00|8003.2|8003.2|8012.06|8012.06|8012.49|8012.49|8003.2|8003.2|0
1638443400000|2021-12-02 11:10:00|8012.14|8012.14|8002.39|8002.39|8012.14|8012.14|8002.39|8002.39|0
1638443700000|2021-12-02 11:15:00|8002.18|8002.18|7991.37|7991.37|8002.18|8002.18|7991.37|7991.37|0
1638444000000|2021-12-02 11:20:00|7989.66|7989.66|7995.15|7995.15|7995.37|7995.37|7989.57|7989.57|0
1638444300000|2021-12-02 11:25:00|7995.43|7995.43|7993.51|7993.51|7995.43|7995.43|7990.3|7990.3|0
1638444600000|2021-12-02 11:30:00|7993|7993|7987.5|7987.5|7993.22|7993.22|7987.5|7987.5|0
1638444900000|2021-12-02 11:35:00|7985.79|7985.79|7980.58|7980.58|7987.5|7987.5|7980.09|7980.09|0
1638445200000|2021-12-02 11:40:00|7982.3|7982.3|7977.38|7977.38|7982.3|7982.3|7976.73|7976.73|0
1638445500000|2021-12-02 11:45:00|7976.97|7976.97|7983.68|7983.68|7984.04|7984.04|7975.26|7975.26|0
1638445800000|2021-12-02 11:50:00|7980.25|7980.25|7977.15|7977.15|7981.97|7981.97|7975.43|7975.43|0
1638446100000|2021-12-02 11:55:00|7978.86|7978.86|7972.64|7972.64|7978.86|7978.86|7972.07|7972.07|0
1638446400000|2021-12-02 12:00:00|7970.92|7970.92|7974.97|7974.97|7981.89|7981.89|7970.75|7970.75|0
1638446700000|2021-12-02 12:05:00|7974.75|7974.75|7962.77|7962.77|7974.75|7974.75|7961.06|7961.06|0
1638447000000|2021-12-02 12:10:00|7966.19|7966.19|7970.39|7970.39|7970.39|7970.39|7960.8|7960.8|0
1638447300000|2021-12-02 12:15:00|7963.55|7963.55|7966.97|7966.97|7966.97|7966.97|7963.55|7963.55|0
1638447600000|2021-12-02 12:20:00|7963.55|7963.55|7968.68|7968.68|7968.68|7968.68|7963.55|7963.55|0
1638447900000|2021-12-02 12:25:00|7968.85|7968.85|7962.04|7962.04|7968.85|7968.85|7961.83|7961.83|0
1638448200000|2021-12-02 12:30:00|7963.75|7963.75|7957.09|7957.09|7963.75|7963.75|7952.34|7952.34|0
1638448500000|2021-12-02 12:35:00|7953.66|7953.66|7953.66|7953.66|7957.09|7957.09|7953.66|7953.66|0
1638448800000|2021-12-02 12:40:00|7953.23|7953.23|7945.36|7945.36|7953.45|7953.45|7943.64|7943.64|0
1638449100000|2021-12-02 12:45:00|7950.49|7950.49|7952.12|7952.12|7952.21|7952.21|7950.49|7950.49|0
1638449400000|2021-12-02 12:50:00|7957.26|7957.26|7960.68|7960.68|7960.68|7960.68|7955.55|7955.55|0
1638449700000|2021-12-02 12:55:00|7960.77|7960.77|7963.55|7963.55|7966.98|7966.98|7960.77|7960.77|0
1638450000000|2021-12-02 13:00:00|7965.26|7965.26|7963.83|7963.83|7965.26|7965.26|7958.42|7958.42|0
1638450300000|2021-12-02 13:05:00|7963.75|7963.75|7949.14|7949.14|7963.75|7963.75|7949.14|7949.14|0
1638450600000|2021-12-02 13:10:00|7949.47|7949.47|7951.19|7951.19|7951.19|7951.19|7944.34|7944.34|0
1638450900000|2021-12-02 13:15:00|7950.75|7950.75|7947.76|7947.76|7954.61|7954.61|7947.76|7947.76|0
1638451200000|2021-12-02 13:20:00|7942.63|7942.63|7947.33|7947.33|7947.33|7947.33|7942.19|7942.19|0
1638451500000|2021-12-02 13:25:00|7940.48|7940.48|7940.48|7940.48|7942.19|7942.19|7935.63|7935.63|0
1638451800000|2021-12-02 13:30:00|7940.2|7940.2|7955.41|7955.41|7955.41|7955.41|7939.35|7939.35|0
1638452100000|2021-12-02 13:35:00|7951.99|7951.99|7941.35|7941.35|7957.42|7957.42|7941.35|7941.35|0
1638452400000|2021-12-02 13:40:00|7941.91|7941.91|7937.49|7937.49|7943.62|7943.62|7934.29|7934.29|0
1638452700000|2021-12-02 13:45:00|7934.07|7934.07|7931.21|7931.21|7934.07|7934.07|7930.36|7930.36|0
1638453000000|2021-12-02 13:50:00|7930.65|7930.65|7928.7|7928.7|7930.93|7930.93|7925.81|7925.81|0
1638453300000|2021-12-02 13:55:00|7930.41|7930.41|7934.73|7934.73|7935.34|7935.34|7930.2|7930.2|0
1638453600000|2021-12-02 14:00:00|7929.6|7929.6|7926.09|7926.09|7938.16|7938.16|7926.09|7926.09|0
1638453900000|2021-12-02 14:05:00|7929.51|7929.51|7922.64|7922.64|7929.51|7929.51|7920.71|7920.71|0
1638454200000|2021-12-02 14:10:00|7924.36|7924.36|7917.72|7917.72|7924.57|7924.57|7917.72|7917.72|0
1638454500000|2021-12-02 14:15:00|7924.57|7924.57|7926.94|7926.94|7926.94|7926.94|7919.65|7919.65|0
1638454800000|2021-12-02 14:20:00|7930.36|7930.36|7929.28|7929.28|7934.51|7934.51|7928.76|7928.76|0
1638455100000|2021-12-02 14:25:00|7930.99|7930.99|7934.88|7934.88|7940.03|7940.03|7930.32|7930.32|0
1638455400000|2021-12-02 14:30:00|7939.1|7939.1|7934.67|7934.67|7939.1|7939.1|7930.54|7930.54|0
1638455700000|2021-12-02 14:35:00|7924.39|7924.39|7956.91|7956.91|7956.91|7956.91|7924.39|7924.39|0
1638456000000|2021-12-02 14:40:00|7960.34|7960.34|7967.77|7967.77|7969.32|7969.32|7955.2|7955.2|0
1638456300000|2021-12-02 14:45:00|7962.63|7962.63|7965.14|7965.14|7969.79|7969.79|7962.63|7962.63|0
1638456600000|2021-12-02 14:50:00|7970.27|7970.27|7985.32|7985.32|7985.32|7985.32|7970.27|7970.27|0
1638456900000|2021-12-02 14:55:00|7987.03|7987.03|7982.98|7982.98|7992.34|7992.34|7981.48|7981.48|0
1638457200000|2021-12-02 15:00:00|7981.27|7981.27|7981.74|7981.74|7981.74|7981.74|7967.55|7967.55|0
1638457500000|2021-12-02 15:05:00|7978.32|7978.32|7971.26|7971.26|7982.03|7982.03|7971.26|7971.26|0
1638457800000|2021-12-02 15:10:00|7970.97|7970.97|7977.44|7977.44|7977.44|7977.44|7961.5|7961.5|0
1638458100000|2021-12-02 15:15:00|7970.59|7970.59|7965.94|7965.94|7971.87|7971.87|7962.77|7962.77|0
1638458400000|2021-12-02 15:20:00|7964.23|7964.23|7974.64|7974.64|7978.06|7978.06|7959.78|7959.78|0
1638458700000|2021-12-02 15:25:00|7972.92|7972.92|7987.39|7987.39|7988.15|7988.15|7972.92|7972.92|0
1638459000000|2021-12-02 15:30:00|7992.52|7992.52|7989.99|7989.99|7996.44|7996.44|7989.99|7989.99|0
1638459300000|2021-12-02 15:35:00|7988.28|7988.28|7981.58|7981.58|7991.7|7991.7|7979.86|7979.86|0
1638459600000|2021-12-02 15:40:00|7983.29|7983.29|7983.78|7983.78|7988.92|7988.92|7983.29|7983.29|0
1638459900000|2021-12-02 15:45:00|7982.07|7982.07|7992.82|7992.82|7996.16|7996.16|7980.08|7980.08|0
1638460200000|2021-12-02 15:50:00|7992.6|7992.6|7991.43|7991.43|7998.17|7998.17|7988.01|7988.01|0
1638460500000|2021-12-02 15:55:00|7993.14|7993.14|7997.37|7997.37|7999.08|7999.08|7991.15|7991.15|0
1638460800000|2021-12-02 16:00:00|8000.79|8000.79|7991.22|7991.22|8000.79|8000.79|7991.22|7991.22|0
1638461100000|2021-12-02 16:05:00|7991|7991|7996.38|7996.38|7999.8|7999.8|7991|7991|0
1638461400000|2021-12-02 16:10:00|7996.6|7996.6|7995.61|7995.61|7997.6|7997.6|7992.17|7992.17|0
1638461700000|2021-12-02 16:15:00|7996.02|7996.02|7995.13|7995.13|8003.25|8003.25|7992.98|7992.98|0
1638462000000|2021-12-02 16:20:00|7994.92|7994.92|7999.26|7999.26|8005.19|8005.19|7994.92|7994.92|0
1638462300000|2021-12-02 16:25:00|7998.82|7998.82|7995.96|7995.96|8002.06|8002.06|7992.22|7992.22|0
1638519300000|2021-12-03 08:15:00|8058.55|8058.55|8050.16|8050.16|8058.55|8058.55|8048.36|8048.36|0
1638519600000|2021-12-03 08:20:00|8051.87|8051.87|8057.39|8057.39|8058.88|8058.88|8050.32|8050.32|0
1638519900000|2021-12-03 08:25:00|8057.56|8057.56|8046.93|8046.93|8057.56|8057.56|8045.65|8045.65|0
1638520200000|2021-12-03 08:30:00|8045.22|8045.22|8039.77|8039.77|8045.22|8045.22|8034.36|8034.36|0
1638520500000|2021-12-03 08:35:00|8040.34|8040.34|8035.11|8035.11|8040.34|8040.34|8032.97|8032.97|0
1638520800000|2021-12-03 08:40:00|8033.4|8033.4|8039.41|8039.41|8045.82|8045.82|8033.4|8033.4|0
1638521100000|2021-12-03 08:45:00|8039.92|8039.92|8042.88|8042.88|8042.88|8042.88|8032.61|8032.61|0
1638521400000|2021-12-03 08:50:00|8044.59|8044.59|8031.19|8031.19|8044.59|8044.59|8031.19|8031.19|0
1638521700000|2021-12-03 08:55:00|8029.48|8029.48|8031.91|8031.91|8031.91|8031.91|8029.48|8029.48|0
1638522000000|2021-12-03 09:00:00|8030.2|8030.2|8026.44|8026.44|8030.2|8030.2|8024.73|8024.73|0
1638522300000|2021-12-03 09:05:00|8024.73|8024.73|8016.28|8016.28|8024.73|8024.73|8016.28|8016.28|0
1638522600000|2021-12-03 09:10:00|8016.03|8016.03|8014.72|8014.72|8016.03|8016.03|8013.91|8013.91|0
1638522900000|2021-12-03 09:15:00|8016.44|8016.44|8022.72|8022.72|8022.72|8022.72|8016.44|8016.44|0
1638523200000|2021-12-03 09:20:00|8022.63|8022.63|8015.72|8015.72|8022.63|8022.63|8015.5|8015.5|0
1638523500000|2021-12-03 09:25:00|8015.55|8015.55|8015.33|8015.33|8015.55|8015.55|8006.98|8006.98|0
1638523800000|2021-12-03 09:30:00|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|8015.76|0
1638524100000|2021-12-03 09:35:00|8015.54|8015.54|8003.56|8003.56|8015.54|8015.54|8003.28|8003.28|0
1638524400000|2021-12-03 09:40:00|8000.13|8000.13|8004.38|8004.38|8004.38|8004.38|7998.42|7998.42|0
1638524700000|2021-12-03 09:45:00|8004.16|8004.16|8000.74|8000.74|8005.87|8005.87|8000.74|8000.74|0
1638525000000|2021-12-03 09:50:00|7999.02|7999.02|7996.41|7996.41|7999.02|7999.02|7996.32|7996.32|0
1638525300000|2021-12-03 09:55:00|7994.69|7994.69|7999.9|7999.9|8003.89|8003.89|7994.69|7994.69|0
1638525600000|2021-12-03 10:00:00|8000.18|8000.18|7996.18|7996.18|8003.99|8003.99|7996.18|7996.18|0
1638525900000|2021-12-03 10:05:00|7996.46|7996.46|8000.59|8000.59|8000.59|8000.59|7996.46|7996.46|0
1638526200000|2021-12-03 10:10:00|7997.17|7997.17|7996.12|7996.12|8004.01|8004.01|7995.45|7995.45|0
1638526500000|2021-12-03 10:15:00|7995.84|7995.84|7996.13|7996.13|7997.55|7997.55|7990.7|7990.7|0
1638526800000|2021-12-03 10:20:00|7994.42|7994.42|7994.57|7994.57|7994.85|7994.85|7989.43|7989.43|0
1638527100000|2021-12-03 10:25:00|7992.86|7992.86|7994.57|7994.57|7996.28|7996.28|7992.86|7992.86|0
1638527400000|2021-12-03 10:30:00|7994.65|7994.65|7989.52|7989.52|7994.65|7994.65|7989.52|7989.52|0
1638527700000|2021-12-03 10:35:00|7984.38|7984.38|7981.89|7981.89|7987.24|7987.24|7978.47|7978.47|0
1638528000000|2021-12-03 10:40:00|7981.21|7981.21|7975.51|7975.51|7983.69|7983.69|7973.8|7973.8|0
1638528300000|2021-12-03 10:45:00|7973.8|7973.8|7968.75|7968.75|7977.63|7977.63|7963.62|7963.62|0
1638528600000|2021-12-03 10:50:00|7968.84|7968.84|7966.69|7966.69|7972.26|7972.26|7961.56|7961.56|0
1638528900000|2021-12-03 10:55:00|7963.27|7963.27|7969.28|7969.28|7969.28|7969.28|7962.84|7962.84|0
1638529200000|2021-12-03 11:00:00|7969.2|7969.2|7996.19|7996.19|7996.19|7996.19|7968.9|7968.9|0
1638529500000|2021-12-03 11:05:00|7996.47|7996.47|7992.69|7992.69|7999.47|7999.47|7992.4|7992.4|0
1638529800000|2021-12-03 11:10:00|7996.11|7996.11|7996.32|7996.32|7998.08|7998.08|7996.11|7996.11|0
1638530100000|2021-12-03 11:15:00|7996.04|7996.04|7999.24|7999.24|7999.69|7999.69|7996.04|7996.04|0
1638530400000|2021-12-03 11:20:00|7999.74|7999.74|7997.82|7997.82|7999.74|7999.74|7997.82|7997.82|0
1638530700000|2021-12-03 11:25:00|7996.8|7996.8|7992.27|7992.27|7996.8|7996.8|7990.56|7990.56|0
1638531000000|2021-12-03 11:30:00|7992.1|7992.1|7990.43|7990.43|7997.28|7997.28|7990.43|7990.43|0
1638531300000|2021-12-03 11:35:00|7992.15|7992.15|7997.5|7997.5|7997.5|7997.5|7990.43|7990.43|0
1638531600000|2021-12-03 11:40:00|7997.22|7997.22|7998.3|7998.3|7998.3|7998.3|7997.22|7997.22|0
1638531900000|2021-12-03 11:45:00|7998.13|7998.13|8000.86|8000.86|8001.27|8001.27|7995.63|7995.63|0
1638532200000|2021-12-03 11:50:00|8001.15|8001.15|8001.32|8001.32|8001.32|8001.32|8001.15|8001.15|0
1638532500000|2021-12-03 11:55:00|7997.89|7997.89|8003.52|8003.52|8004.95|8004.95|7997.89|7997.89|0
1638532800000|2021-12-03 12:00:00|8003.81|8003.81|8013.19|8013.19|8013.19|8013.19|8003.81|8003.81|0
1638533100000|2021-12-03 12:05:00|8014.9|8014.9|8007.88|8007.88|8018.33|8018.33|8006.17|8006.17|0
1638533400000|2021-12-03 12:10:00|8007.67|8007.67|8010.87|8010.87|8014.47|8014.47|8007.46|8007.46|0
1638533700000|2021-12-03 12:15:00|8007.45|8007.45|8008.99|8008.99|8008.99|8008.99|8005.57|8005.57|0
1638534000000|2021-12-03 12:20:00|8008.82|8008.82|8007.18|8007.18|8010.53|8010.53|8006.89|8006.89|0
1638534300000|2021-12-03 12:25:00|8006.89|8006.89|8002.97|8002.97|8008.61|8008.61|8002.97|8002.97|0
1638534600000|2021-12-03 12:30:00|8004.69|8004.69|8005.61|8005.61|8005.61|8005.61|8004.69|8004.69|0
1638534900000|2021-12-03 12:35:00|8000.47|8000.47|8002.47|8002.47|8002.47|8002.47|7998.76|7998.76|0
1638535200000|2021-12-03 12:40:00|8011.03|8011.03|8016|8016|8016|8016|8010.86|8010.86|0
1638535500000|2021-12-03 12:45:00|8014.28|8014.28|8024.69|8024.69|8027.9|8027.9|8014.28|8014.28|0
1638535800000|2021-12-03 12:50:00|8019.55|8019.55|8019.02|8019.02|8019.55|8019.55|8017.84|8017.84|0
1638536100000|2021-12-03 12:55:00|8020.74|8020.74|8024.51|8024.51|8024.51|8024.51|8020.52|8020.52|0
1638536400000|2021-12-03 13:00:00|8021.09|8021.09|8023.36|8023.36|8026.5|8026.5|8020.8|8020.8|0
1638536700000|2021-12-03 13:05:00|8023.53|8023.53|8030.03|8030.03|8031.74|8031.74|8023.25|8023.25|0
1638537000000|2021-12-03 13:10:00|8028.32|8028.32|8026.6|8026.6|8028.32|8028.32|8024.89|8024.89|0
1638537300000|2021-12-03 13:15:00|8030.03|8030.03|8031.74|8031.74|8031.74|8031.74|8028.32|8028.32|0
1638537600000|2021-12-03 13:20:00|8032.17|8032.17|8016.76|8016.76|8032.17|8032.17|8016.76|8016.76|0
1638537900000|2021-12-03 13:25:00|8020.18|8020.18|8021.73|8021.73|8021.73|8021.73|8016.76|8016.76|0
1638538200000|2021-12-03 13:30:00|8020.88|8020.88|8018.19|8018.19|8030.07|8030.07|8012.04|8012.04|0
1638538500000|2021-12-03 13:35:00|8019.9|8019.9|8022.12|8022.12|8025.54|8025.54|8019.9|8019.9|0
1638538800000|2021-12-03 13:40:00|8028.97|8028.97|8022.38|8022.38|8028.97|8028.97|8021.95|8021.95|0
1638539100000|2021-12-03 13:45:00|8022.59|8022.59|8017.36|8017.36|8024.71|8024.71|8017.36|8017.36|0
1638539400000|2021-12-03 13:50:00|8015.36|8015.36|8032.27|8032.27|8032.27|8032.27|8015.15|8015.15|0
1638539700000|2021-12-03 13:55:00|8033.98|8033.98|8032.32|8032.32|8037.4|8037.4|8032.1|8032.1|0
1638540000000|2021-12-03 14:00:00|8020.33|8020.33|8025.47|8025.47|8025.47|8025.47|8020.33|8020.33|0
1638540300000|2021-12-03 14:05:00|8028.89|8028.89|8031.5|8031.5|8038.35|8038.35|8028.89|8028.89|0
1638540600000|2021-12-03 14:10:00|8032.32|8032.32|8023.75|8023.75|8032.32|8032.32|8023.75|8023.75|0
1638540900000|2021-12-03 14:15:00|8027.18|8027.18|8029.63|8029.63|8030.56|8030.56|8025.47|8025.47|0
1638541200000|2021-12-03 14:20:00|8031.34|8031.34|8026.57|8026.57|8039.35|8039.35|8026.57|8026.57|0
1638541500000|2021-12-03 14:25:00|8030|8030|8038.13|8038.13|8038.13|8038.13|8029.29|8029.29|0
1638541800000|2021-12-03 14:30:00|8034.71|8034.71|8047.01|8047.01|8048.24|8048.24|8029.4|8029.4|0
1638542100000|2021-12-03 14:35:00|8046.19|8046.19|8044.8|8044.8|8053.74|8053.74|8034.91|8034.91|0
1638542400000|2021-12-03 14:40:00|8046.51|8046.51|8034.01|8034.01|8051.65|8051.65|8030.59|8030.59|0
1638542700000|2021-12-03 14:45:00|8033.19|8033.19|8022.72|8022.72|8034.9|8034.9|8022.72|8022.72|0
1638543000000|2021-12-03 14:50:00|8014.16|8014.16|7992.82|7992.82|8018.37|8018.37|7992.82|7992.82|0
1638543300000|2021-12-03 14:55:00|7991.11|7991.11|7999.46|7999.46|8010.74|8010.74|7991.11|7991.11|0
1638543600000|2021-12-03 15:00:00|7999.29|7999.29|8005.12|8005.12|8009.56|8009.56|7999.29|7999.29|0
1638543900000|2021-12-03 15:05:00|8004.71|8004.71|8001.21|8001.21|8012.58|8012.58|7997.78|7997.78|0
1638544200000|2021-12-03 15:10:00|8002.92|8002.92|7997.45|7997.45|8009.9|8009.9|7995.73|7995.73|0
1638544500000|2021-12-03 15:15:00|7999.16|7999.16|8016.02|8016.02|8022.87|8022.87|7999.16|7999.16|0
1638544800000|2021-12-03 15:20:00|8012.6|8012.6|8016.6|8016.6|8016.6|8016.6|8006.32|8006.32|0
1638545100000|2021-12-03 15:25:00|8014.88|8014.88|8016.01|8016.01|8019.44|8019.44|8014.88|8014.88|0
1638545400000|2021-12-03 15:30:00|8015.2|8015.2|8001.63|8001.63|8015.2|8015.2|7995.28|7995.28|0
1638545700000|2021-12-03 15:35:00|8001.55|8001.55|7994.32|7994.32|8001.55|8001.55|7990.48|7990.48|0
1638546000000|2021-12-03 15:40:00|7992.61|7992.61|7975.38|7975.38|7992.61|7992.61|7975.38|7975.38|0
1638546300000|2021-12-03 15:45:00|7971.95|7971.95|7966.39|7966.39|7977.6|7977.6|7964.67|7964.67|0
1638546600000|2021-12-03 15:50:00|7966.47|7966.47|7967.99|7967.99|7971.12|7971.12|7958.81|7958.81|0
1638546900000|2021-12-03 15:55:00|7966.28|7966.28|7961.52|7961.52|7971.88|7971.88|7961.52|7961.52|0
1638547200000|2021-12-03 16:00:00|7959.81|7959.81|7963.57|7963.57|7967.32|7967.32|7959.81|7959.81|0
1638547500000|2021-12-03 16:05:00|7961.86|7961.86|7953.27|7953.27|7961.86|7961.86|7952.55|7952.55|0
1638547800000|2021-12-03 16:10:00|7960.12|7960.12|7966.28|7966.28|7966.73|7966.73|7952.2|7952.2|0
1638548100000|2021-12-03 16:15:00|7959.44|7959.44|7949.38|7949.38|7960.24|7960.24|7949.1|7949.1|0
1638548400000|2021-12-03 16:20:00|7947.67|7947.67|7957.07|7957.07|7969.46|7969.46|7947.28|7947.28|0
1638548700000|2021-12-03 16:25:00|7956.64|7956.64|7954.74|7954.74|7961.57|7961.57|7949.99|7949.99|0
1638778500000|2021-12-06 08:15:00|8001.66|8001.66|8006.98|8006.98|8017.17|8017.17|7992.28|7992.28|0
1638778800000|2021-12-06 08:20:00|8010.41|8010.41|8014.17|8014.17|8016.39|8016.39|7999.27|7999.27|0
1638779100000|2021-12-06 08:25:00|8014.76|8014.76|8033.22|8033.22|8033.22|8033.22|8009.05|8009.05|0
1638779400000|2021-12-06 08:30:00|8033.79|8033.79|8045.45|8045.45|8049.71|8049.71|8028.37|8028.37|0
1638779700000|2021-12-06 08:35:00|8043.74|8043.74|8054.01|8054.01|8054.42|8054.42|8043.74|8043.74|0
1638780000000|2021-12-06 08:40:00|8048.88|8048.88|8059.66|8059.66|8060|8060|8048.59|8048.59|0
1638780300000|2021-12-06 08:45:00|8060.07|8060.07|8051.73|8051.73|8060.07|8060.07|8051.51|8051.51|0
1638780600000|2021-12-06 08:50:00|8055.15|8055.15|8045.74|8045.74|8057.27|8057.27|8043.57|8043.57|0
1638780900000|2021-12-06 08:55:00|8046.24|8046.24|8047.39|8047.39|8047.96|8047.96|8046.24|8046.24|0
1638781200000|2021-12-06 09:00:00|8057.67|8057.67|8070.92|8070.92|8073.48|8073.48|8057.67|8057.67|0
1638781500000|2021-12-06 09:05:00|8067.5|8067.5|8070.51|8070.51|8072.22|8072.22|8067.3|8067.3|0
1638781800000|2021-12-06 09:10:00|8070.23|8070.23|8078.7|8078.7|8078.7|8078.7|8070.23|8070.23|0
1638782100000|2021-12-06 09:15:00|8078.14|8078.14|8088.71|8088.71|8092.14|8092.14|8078.06|8078.06|0
1638782400000|2021-12-06 09:20:00|8087.7|8087.7|8089.02|8089.02|8091.97|8091.97|8085.99|8085.99|0
1638782700000|2021-12-06 09:25:00|8089.52|8089.52|8082.72|8082.72|8089.52|8089.52|8081.01|8081.01|0
1638783000000|2021-12-06 09:30:00|8084.43|8084.43|8086.35|8086.35|8087.86|8087.86|8081.01|8081.01|0
1638783300000|2021-12-06 09:35:00|8086.56|8086.56|8076.84|8076.84|8088.27|8088.27|8076.84|8076.84|0
1638783600000|2021-12-06 09:40:00|8075.83|8075.83|8077.54|8077.54|8080.96|8080.96|8075.83|8075.83|0
1638783900000|2021-12-06 09:45:00|8075.83|8075.83|8073.92|8073.92|8076.04|8076.04|8072.21|8072.21|0
1638784200000|2021-12-06 09:50:00|8072.21|8072.21|8057.86|8057.86|8072.21|8072.21|8057.86|8057.86|0
1638784500000|2021-12-06 09:55:00|8056.15|8056.15|8041.47|8041.47|8056.56|8056.56|8036.55|8036.55|0
1638784800000|2021-12-06 10:00:00|8043.18|8043.18|8043.18|8043.18|8043.18|8043.18|8034.24|8034.24|0
1638785100000|2021-12-06 10:05:00|8043.4|8043.4|8033.88|8033.88|8043.57|8043.57|8033.88|8033.88|0
1638785400000|2021-12-06 10:10:00|8033.71|8033.71|8038.96|8038.96|8042.38|8042.38|8033.71|8033.71|0
1638785700000|2021-12-06 10:15:00|8037.25|8037.25|8048.9|8048.9|8048.9|8048.9|8034.77|8034.77|0
1638786000000|2021-12-06 10:20:00|8047.19|8047.19|8050.23|8050.23|8050.61|8050.61|8043.76|8043.76|0
1638786300000|2021-12-06 10:25:00|8043.38|8043.38|8039.08|8039.08|8044.43|8044.43|8035.66|8035.66|0
1638786600000|2021-12-06 10:30:00|8037.37|8037.37|8039.84|8039.84|8040.51|8040.51|8033.25|8033.25|0
1638786900000|2021-12-06 10:35:00|8039.67|8039.67|8039.92|8039.92|8043.34|8043.34|8039.24|8039.24|0
1638787200000|2021-12-06 10:40:00|8043.34|8043.34|8041.35|8041.35|8043.34|8043.34|8039.64|8039.64|0
1638787500000|2021-12-06 10:45:00|8039.64|8039.64|8044.12|8044.12|8044.12|8044.12|8037.93|8037.93|0
1638787800000|2021-12-06 10:50:00|8045.84|8045.84|8034.77|8034.77|8045.84|8045.84|8034.77|8034.77|0
1638788100000|2021-12-06 10:55:00|8034.21|8034.21|8039.35|8039.35|8039.35|8039.35|8033.93|8033.93|0
1638788400000|2021-12-06 11:00:00|8039.13|8039.13|8039.6|8039.6|8040.43|8040.43|8039.13|8039.13|0
1638788700000|2021-12-06 11:05:00|8043.02|8043.02|8051.08|8051.08|8051.08|8051.08|8042.4|8042.4|0
1638789000000|2021-12-06 11:10:00|8051.36|8051.36|8046.5|8046.5|8051.36|8051.36|8044.79|8044.79|0
1638789300000|2021-12-06 11:15:00|8046.93|8046.93|8046.21|8046.21|8047.15|8047.15|8046.21|8046.21|0
1638789600000|2021-12-06 11:20:00|8046.12|8046.12|8051.01|8051.01|8052.54|8052.54|8045.69|8045.69|0
1638789900000|2021-12-06 11:25:00|8054.43|8054.43|8054.65|8054.65|8055.16|8055.16|8054.43|8054.43|0
1638790200000|2021-12-06 11:30:00|8056.36|8056.36|8049.26|8049.26|8058.07|8058.07|8049.26|8049.26|0
1638790500000|2021-12-06 11:35:00|8045.84|8045.84|8041.55|8041.55|8045.84|8045.84|8038.12|8038.12|0
1638790800000|2021-12-06 11:40:00|8038.12|8038.12|8046.34|8046.34|8046.68|8046.68|8038.12|8038.12|0
1638791100000|2021-12-06 11:45:00|8051.47|8051.47|8050.18|8050.18|8051.47|8051.47|8049.28|8049.28|0
1638791400000|2021-12-06 11:50:00|8050.39|8050.39|8058.1|8058.1|8058.1|8058.1|8048.68|8048.68|0
1638791700000|2021-12-06 11:55:00|8058.44|8058.44|8060.59|8060.59|8060.87|8060.87|8053.3|8053.3|0
1638792000000|2021-12-06 12:00:00|8061.16|8061.16|8062.14|8062.14|8063.15|8063.15|8054.59|8054.59|0
1638792300000|2021-12-06 12:05:00|8062.7|8062.7|8064.54|8064.54|8066.25|8066.25|8060.99|8060.99|0
1638792600000|2021-12-06 12:10:00|8067.96|8067.96|8075.15|8075.15|8075.15|8075.15|8067.96|8067.96|0
1638792900000|2021-12-06 12:15:00|8074.64|8074.64|8070.53|8070.53|8074.64|8074.64|8070.53|8070.53|0
1638793200000|2021-12-06 12:20:00|8071.09|8071.09|8071.75|8071.75|8072.31|8072.31|8068.6|8068.6|0
1638793500000|2021-12-06 12:25:00|8071.47|8071.47|8072.37|8072.37|8074.09|8074.09|8071.47|8071.47|0
1638793800000|2021-12-06 12:30:00|8071.76|8071.76|8074.83|8074.83|8086.65|8086.65|8070.83|8070.83|0
1638794100000|2021-12-06 12:35:00|8075.04|8075.04|8077.35|8077.35|8077.35|8077.35|8075.04|8075.04|0
1638794400000|2021-12-06 12:40:00|8077.6|8077.6|8075.89|8075.89|8077.6|8077.6|8075.68|8075.68|0
1638794700000|2021-12-06 12:45:00|8075.81|8075.81|8076.23|8076.23|8076.23|8076.23|8075.81|8075.81|0
1638795000000|2021-12-06 12:50:00|8075.94|8075.94|8081.27|8081.27|8081.27|8081.27|8075.94|8075.94|0
1638795300000|2021-12-06 12:55:00|8081.19|8081.19|8088.25|8088.25|8088.25|8088.25|8081.19|8081.19|0
1638795600000|2021-12-06 13:00:00|8089.97|8089.97|8093.66|8093.66|8094.87|8094.87|8089.75|8089.75|0
1638795900000|2021-12-06 13:05:00|8093.04|8093.04|8099.3|8099.3|8099.3|8099.3|8093.04|8093.04|0
1638796200000|2021-12-06 13:10:00|8099.58|8099.58|8098.23|8098.23|8100.14|8100.14|8097.66|8097.66|0
1638796500000|2021-12-06 13:15:00|8098.43|8098.43|8104.95|8104.95|8104.95|8104.95|8098.43|8098.43|0
1638796800000|2021-12-06 13:20:00|8106.66|8106.66|8108.97|8108.97|8109.19|8109.19|8106.66|8106.66|0
1638797100000|2021-12-06 13:25:00|8108.54|8108.54|8106.9|8106.9|8108.54|8108.54|8106.61|8106.61|0
1638797400000|2021-12-06 13:30:00|8106.34|8106.34|8119.67|8119.67|8119.67|8119.67|8102.26|8102.26|0
1638797700000|2021-12-06 13:35:00|8117.96|8117.96|8120.49|8120.49|8123.91|8123.91|8111.11|8111.11|0
1638798000000|2021-12-06 13:40:00|8122.2|8122.2|8118.77|8118.77|8122.2|8122.2|8118.77|8118.77|0
1638798300000|2021-12-06 13:45:00|8119.06|8119.06|8112.8|8112.8|8119.06|8119.06|8112.8|8112.8|0
1638798600000|2021-12-06 13:50:00|8112.88|8112.88|8109.35|8109.35|8115.05|8115.05|8109.35|8109.35|0
1638798900000|2021-12-06 13:55:00|8111.06|8111.06|8112.92|8112.92|8115.16|8115.16|8109.62|8109.62|0
1638799200000|2021-12-06 14:00:00|8113.01|8113.01|8121.11|8121.11|8121.11|8121.11|8112.47|8112.47|0
1638799500000|2021-12-06 14:05:00|8122.83|8122.83|8121.68|8121.68|8122.83|8122.83|8119.96|8119.96|0
1638799800000|2021-12-06 14:10:00|8122.11|8122.11|8126.67|8126.67|8128.69|8128.69|8121.67|8121.67|0
1638800100000|2021-12-06 14:15:00|8126.89|8126.89|8123.24|8123.24|8127.1|8127.1|8123.24|8123.24|0
1638800400000|2021-12-06 14:20:00|8123.45|8123.45|8130.97|8130.97|8130.97|8130.97|8123.45|8123.45|0
1638800700000|2021-12-06 14:25:00|8131.19|8131.19|8131.48|8131.48|8134.91|8134.91|8126.26|8126.26|0
1638801000000|2021-12-06 14:30:00|8129.77|8129.77|8132.17|8132.17|8139.54|8139.54|8117.78|8117.78|0
1638801300000|2021-12-06 14:35:00|8125.32|8125.32|8125.98|8125.98|8130.88|8130.88|8119.71|8119.71|0
1638801600000|2021-12-06 14:40:00|8124.26|8124.26|8147.72|8147.72|8147.72|8147.72|8123.83|8123.83|0
1638801900000|2021-12-06 14:45:00|8149.43|8149.43|8138.78|8138.78|8154.5|8154.5|8137.26|8137.26|0
1638802200000|2021-12-06 14:50:00|8139.28|8139.28|8140.27|8140.27|8142.51|8142.51|8137.64|8137.64|0
1638802500000|2021-12-06 14:55:00|8140.06|8140.06|8143.91|8143.91|8146.32|8146.32|8131.47|8131.47|0
1638802800000|2021-12-06 15:00:00|8150.76|8150.76|8151.97|8151.97|8153.78|8153.78|8143.61|8143.61|0
1638803100000|2021-12-06 15:05:00|8153.68|8153.68|8173.21|8173.21|8174.92|8174.92|8153.68|8153.68|0
1638803400000|2021-12-06 15:10:00|8171.49|8171.49|8183.62|8183.62|8184.46|8184.46|8171.49|8171.49|0
1638803700000|2021-12-06 15:15:00|8178.48|8178.48|8173.46|8173.46|8182.33|8182.33|8173.46|8173.46|0
1638804000000|2021-12-06 15:20:00|8173.38|8173.38|8164.54|8164.54|8173.73|8173.73|8162.83|8162.83|0
1638804300000|2021-12-06 15:25:00|8164.32|8164.32|8160.36|8160.36|8167.71|8167.71|8158.65|8158.65|0
1638804600000|2021-12-06 15:30:00|8160.87|8160.87|8162.84|8162.84|8164.46|8164.46|8159.28|8159.28|0
1638804900000|2021-12-06 15:35:00|8162.67|8162.67|8174.81|8174.81|8174.9|8174.9|8160.96|8160.96|0
1638805200000|2021-12-06 15:40:00|8176.53|8176.53|8168.49|8168.49|8178.49|8178.49|8168.49|8168.49|0
1638805500000|2021-12-06 15:45:00|8171.91|8171.91|8181.63|8181.63|8181.63|8181.63|8171.91|8171.91|0
1638805800000|2021-12-06 15:50:00|8182.07|8182.07|8190.85|8190.85|8190.85|8190.85|8173.51|8173.51|0
1638806100000|2021-12-06 15:55:00|8191.14|8191.14|8196.36|8196.36|8198.15|8198.15|8191.14|8191.14|0
1638806400000|2021-12-06 16:00:00|8196.8|8196.8|8185.32|8185.32|8198.29|8198.29|8185.32|8185.32|0
1638806700000|2021-12-06 16:05:00|8185.04|8185.04|8179.38|8179.38|8186.08|8186.08|8175.66|8175.66|0
1638807000000|2021-12-06 16:10:00|8178.94|8178.94|8178.46|8178.46|8178.94|8178.94|8174.21|8174.21|0
1638807300000|2021-12-06 16:15:00|8176.74|8176.74|8189.13|8189.13|8189.13|8189.13|8172.61|8172.61|0
1638807600000|2021-12-06 16:20:00|8189.57|8189.57|8192.12|8192.12|8195.23|8195.23|8188.38|8188.38|0
1638807900000|2021-12-06 16:25:00|8192.34|8192.34|8180.02|8180.02|8194.54|8194.54|8178.95|8178.95|0
1638864900000|2021-12-07 08:15:00|8259.39|8259.39|8270.98|8270.98|8272.69|8272.69|8248.48|8248.48|0
1638865200000|2021-12-07 08:20:00|8271.15|8271.15|8283.63|8283.63|8283.63|8283.63|8271.15|8271.15|0
1638865500000|2021-12-07 08:25:00|8283.92|8283.92|8291.79|8291.79|8292.2|8292.2|8281.92|8281.92|0
1638865800000|2021-12-07 08:30:00|8290.07|8290.07|8313.6|8313.6|8315.31|8315.31|8290.07|8290.07|0
1638866100000|2021-12-07 08:35:00|8310.17|8310.17|8304.95|8304.95|8312.1|8312.1|8299.9|8299.9|0
1638866400000|2021-12-07 08:40:00|8304.73|8304.73|8306.45|8306.45|8310.21|8310.21|8304.73|8304.73|0
1638866700000|2021-12-07 08:45:00|8305.88|8305.88|8312.3|8312.3|8317.31|8317.31|8305.88|8305.88|0
1638867000000|2021-12-07 08:50:00|8312.58|8312.58|8306.99|8306.99|8312.58|8312.58|8302.72|8302.72|0
1638867300000|2021-12-07 08:55:00|8310.42|8310.42|8313|8313|8313|8313|8309.57|8309.57|0
1638867600000|2021-12-07 09:00:00|8316.42|8316.42|8307.3|8307.3|8316.42|8316.42|8307.3|8307.3|0
1638867900000|2021-12-07 09:05:00|8310.73|8310.73|8301.17|8301.17|8314.87|8314.87|8301.17|8301.17|0
1638868200000|2021-12-07 09:10:00|8299.46|8299.46|8298.46|8298.46|8299.46|8299.46|8291.61|8291.61|0
1638868500000|2021-12-07 09:15:00|8301.88|8301.88|8304.42|8304.42|8305.28|8305.28|8301.88|8301.88|0
1638868800000|2021-12-07 09:20:00|8304.64|8304.64|8306.63|8306.63|8306.63|8306.63|8304.64|8304.64|0
1638869100000|2021-12-07 09:25:00|8306.22|8306.22|8302.72|8302.72|8308.83|8308.83|8302.72|8302.72|0
1638869400000|2021-12-07 09:30:00|8301.87|8301.87|8295.14|8295.14|8303.21|8303.21|8294.73|8294.73|0
1638869700000|2021-12-07 09:35:00|8291.72|8291.72|8291.97|8291.97|8292.06|8292.06|8291.72|8291.72|0
1638870000000|2021-12-07 09:40:00|8291.15|8291.15|8296.53|8296.53|8296.53|8296.53|8291.15|8291.15|0
1638870300000|2021-12-07 09:45:00|8298.24|8298.24|8290.98|8290.98|8298.24|8298.24|8290.98|8290.98|0
1638870600000|2021-12-07 09:50:00|8292.7|8292.7|8302.48|8302.48|8302.48|8302.48|8292.7|8292.7|0
1638870900000|2021-12-07 09:55:00|8297.35|8297.35|8302.42|8302.42|8302.42|8302.42|8295.35|8295.35|0
1638871200000|2021-12-07 10:00:00|8300.7|8300.7|8309.01|8309.01|8309.01|8309.01|8295.57|8295.57|0
1638871500000|2021-12-07 10:05:00|8310.72|8310.72|8307.81|8307.81|8311.23|8311.23|8307.81|8307.81|0
1638871800000|2021-12-07 10:10:00|8306.09|8306.09|8313.64|8313.64|8313.81|8313.81|8305.25|8305.25|0
1638872100000|2021-12-07 10:15:00|8317.06|8317.06|8315.27|8315.27|8317.06|8317.06|8313.27|8313.27|0
1638872400000|2021-12-07 10:20:00|8315.55|8315.55|8310.6|8310.6|8315.55|8315.55|8309.78|8309.78|0
1638872700000|2021-12-07 10:25:00|8312.31|8312.31|8311.01|8311.01|8314.11|8314.11|8310.68|8310.68|0
1638873000000|2021-12-07 10:30:00|8314.43|8314.43|8311.01|8311.01|8314.43|8314.43|8309.29|8309.29|0
1638873300000|2021-12-07 10:35:00|8312.72|8312.72|8312.72|8312.72|8313.09|8313.09|8309.66|8309.66|0
1638873600000|2021-12-07 10:40:00|8311.01|8311.01|8311.09|8311.09|8311.09|8311.09|8310.92|8310.92|0
1638873900000|2021-12-07 10:45:00|8311.01|8311.01|8309.24|8309.24|8311.01|8311.01|8305.87|8305.87|0
1638874200000|2021-12-07 10:50:00|8309.67|8309.67|8312.27|8312.27|8312.27|8312.27|8309.67|8309.67|0
1638874500000|2021-12-07 10:55:00|8312.83|8312.83|8310.89|8310.89|8313.11|8313.11|8309.18|8309.18|0
1638874800000|2021-12-07 11:00:00|8310.05|8310.05|8314.9|8314.9|8314.9|8314.9|8309.77|8309.77|0
1638875100000|2021-12-07 11:05:00|8316.62|8316.62|8317.31|8317.31|8317.31|8317.31|8316.62|8316.62|0
1638875400000|2021-12-07 11:10:00|8317.71|8317.71|8320.28|8320.28|8321.99|8321.99|8317.71|8317.71|0
1638875700000|2021-12-07 11:15:00|8321.99|8321.99|8322.42|8322.42|8322.59|8322.59|8321.18|8321.18|0
1638876000000|2021-12-07 11:20:00|8322.93|8322.93|8329.3|8329.3|8329.3|8329.3|8322.35|8322.35|0
1638876300000|2021-12-07 11:25:00|8327.59|8327.59|8330.71|8330.71|8331.73|8331.73|8326.61|8326.61|0
1638876600000|2021-12-07 11:30:00|8332.43|8332.43|8338.38|8338.38|8338.38|8338.38|8332.43|8332.43|0
1638876900000|2021-12-07 11:35:00|8341.81|8341.81|8339.61|8339.61|8344.53|8344.53|8339.61|8339.61|0
1638877200000|2021-12-07 11:40:00|8343.03|8343.03|8342.61|8342.61|8344.75|8344.75|8342.61|8342.61|0
1638877500000|2021-12-07 11:45:00|8342.94|8342.94|8342.1|8342.1|8342.95|8342.95|8342.1|8342.1|0
1638877800000|2021-12-07 11:50:00|8340.39|8340.39|8341.76|8341.76|8341.76|8341.76|8340.39|8340.39|0
1638878100000|2021-12-07 11:55:00|8338.34|8338.34|8333.63|8333.63|8338.34|8338.34|8333.63|8333.63|0
1638878400000|2021-12-07 12:00:00|8326.78|8326.78|8321.64|8321.64|8326.78|8326.78|8321.64|8321.64|0
1638878700000|2021-12-07 12:05:00|8319.93|8319.93|8322.07|8322.07|8322.07|8322.07|8316.29|8316.29|0
1638879000000|2021-12-07 12:10:00|8323.79|8323.79|8322.07|8322.07|8323.79|8323.79|8322.07|8322.07|0
1638879300000|2021-12-07 12:15:00|8322.51|8322.51|8324.65|8324.65|8324.86|8324.86|8322.51|8322.51|0
1638879600000|2021-12-07 12:20:00|8319.51|8319.51|8320.47|8320.47|8321.22|8321.22|8319.51|8319.51|0
1638879900000|2021-12-07 12:25:00|8320.19|8320.19|8315.06|8315.06|8320.19|8320.19|8315.06|8315.06|0
1638880200000|2021-12-07 12:30:00|8314.84|8314.84|8317.37|8317.37|8317.37|8317.37|8313.73|8313.73|0
1638880500000|2021-12-07 12:35:00|8315.66|8315.66|8311.94|8311.94|8315.87|8315.87|8311.94|8311.94|0
1638880800000|2021-12-07 12:40:00|8308.52|8308.52|8309.4|8309.4|8310.23|8310.23|8308.52|8308.52|0
1638881100000|2021-12-07 12:45:00|8309.57|8309.57|8310.58|8310.58|8310.58|8310.58|8309.57|8309.57|0
1638881400000|2021-12-07 12:50:00|8310.36|8310.36|8307.52|8307.52|8310.36|8310.36|8306.7|8306.7|0
1638881700000|2021-12-07 12:55:00|8307.11|8307.11|8307.06|8307.06|8307.93|8307.93|8305.35|8305.35|0
1638882000000|2021-12-07 13:00:00|8308.77|8308.77|8309.21|8309.21|8312.2|8312.2|8308.77|8308.77|0
1638882300000|2021-12-07 13:05:00|8305.79|8305.79|8311.36|8311.36|8311.36|8311.36|8305.51|8305.51|0
1638882600000|2021-12-07 13:10:00|8311.28|8311.28|8314.87|8314.87|8316.61|8316.61|8311.28|8311.28|0
1638882900000|2021-12-07 13:15:00|8315.28|8315.28|8319.67|8319.67|8319.67|8319.67|8314.05|8314.05|0
1638883200000|2021-12-07 13:20:00|8319.23|8319.23|8316.25|8316.25|8320.54|8320.54|8316.04|8316.04|0
1638883500000|2021-12-07 13:25:00|8316.03|8316.03|8316.33|8316.33|8316.74|8316.74|8316.03|8316.03|0
1638883800000|2021-12-07 13:30:00|8309.49|8309.49|8311.95|8311.95|8311.95|8311.95|8309.49|8309.49|0
1638884100000|2021-12-07 13:35:00|8311.67|8311.67|8310.32|8310.32|8311.67|8311.67|8310.32|8310.32|0
1638884400000|2021-12-07 13:40:00|8310.88|8310.88|8317.85|8317.85|8318.02|8318.02|8310.6|8310.6|0
1638884700000|2021-12-07 13:45:00|8317.6|8317.6|8318.46|8318.46|8318.46|8318.46|8312.63|8312.63|0
1638885000000|2021-12-07 13:50:00|8318.8|8318.8|8316.54|8316.54|8319.75|8319.75|8316.32|8316.32|0
1638885300000|2021-12-07 13:55:00|8318.25|8318.25|8312.19|8312.19|8318.25|8318.25|8311.4|8311.4|0
1638885600000|2021-12-07 14:00:00|8311.68|8311.68|8317.67|8317.67|8317.67|8317.67|8311.47|8311.47|0
1638885900000|2021-12-07 14:05:00|8318.1|8318.1|8313.79|8313.79|8318.1|8318.1|8313.79|8313.79|0
1638886200000|2021-12-07 14:10:00|8313.29|8313.29|8316.64|8316.64|8316.92|8316.92|8313.29|8313.29|0
1638886500000|2021-12-07 14:15:00|8314.93|8314.93|8311.31|8311.31|8316.45|8316.45|8311.31|8311.31|0
1638886800000|2021-12-07 14:20:00|8310.9|8310.9|8317.49|8317.49|8317.49|8317.49|8309.58|8309.58|0
1638887100000|2021-12-07 14:25:00|8317.92|8317.92|8321.73|8321.73|8325.56|8325.56|8317.92|8317.92|0
1638887400000|2021-12-07 14:30:00|8325.15|8325.15|8417.27|8417.27|8439.45|8439.45|8323.44|8323.44|0
1638887700000|2021-12-07 14:35:00|8412.13|8412.13|8407.89|8407.89|8427.42|8427.42|8398.65|8398.65|0
1638888000000|2021-12-07 14:40:00|8409.61|8409.61|8381.65|8381.65|8414.53|8414.53|8373.72|8373.72|0
1638888300000|2021-12-07 14:45:00|8381.87|8381.87|8358.99|8358.99|8381.87|8381.87|8341.87|8341.87|0
1638888600000|2021-12-07 14:50:00|8360.7|8360.7|8367.3|8367.3|8367.52|8367.52|8351.58|8351.58|0
1638888900000|2021-12-07 14:55:00|8367.13|8367.13|8359.03|8359.03|8368.85|8368.85|8356.45|8356.45|0
1638889200000|2021-12-07 15:00:00|8355.61|8355.61|8369.5|8369.5|8371.21|8371.21|8355.2|8355.2|0
1638889500000|2021-12-07 15:05:00|8372.93|8372.93|8384.26|8384.26|8384.26|8384.26|8372.93|8372.93|0
1638889800000|2021-12-07 15:10:00|8383.85|8383.85|8376.62|8376.62|8387.4|8387.4|8376.62|8376.62|0
1638890100000|2021-12-07 15:15:00|8376.21|8376.21|8381.1|8381.1|8382.41|8382.41|8376.21|8376.21|0
1638890400000|2021-12-07 15:20:00|8384.53|8384.53|8387.44|8387.44|8391.04|8391.04|8384.53|8384.53|0
1638890700000|2021-12-07 15:25:00|8389.15|8389.15|8385.92|8385.92|8392.57|8392.57|8384.61|8384.61|0
1638891000000|2021-12-07 15:30:00|8384.21|8384.21|8387.92|8387.92|8389.63|8389.63|8384.21|8384.21|0
1638891300000|2021-12-07 15:35:00|8386.2|8386.2|8392.46|8392.46|8392.88|8392.88|8386.2|8386.2|0
1638891600000|2021-12-07 15:40:00|8392.86|8392.86|8412.64|8412.64|8414.35|8414.35|8392.86|8392.86|0
1638891900000|2021-12-07 15:45:00|8409.21|8409.21|8403.63|8403.63|8410.92|8410.92|8402.13|8402.13|0
1638892200000|2021-12-07 15:50:00|8400.21|8400.21|8391.12|8391.12|8402.63|8402.63|8391.12|8391.12|0
1638892500000|2021-12-07 15:55:00|8394.55|8394.55|8399.91|8399.91|8399.91|8399.91|8392.84|8392.84|0
1638892800000|2021-12-07 16:00:00|8403.33|8403.33|8406.34|8406.34|8407.16|8407.16|8403.25|8403.25|0
1638893100000|2021-12-07 16:05:00|8404.63|8404.63|8399.82|8399.82|8405.07|8405.07|8397.42|8397.42|0
1638893400000|2021-12-07 16:10:00|8399.66|8399.66|8387.55|8387.55|8402.97|8402.97|8387.55|8387.55|0
1638893700000|2021-12-07 16:15:00|8390.98|8390.98|8405.28|8405.28|8408.71|8408.71|8390.89|8390.89|0
1638894000000|2021-12-07 16:20:00|8404.77|8404.77|8394.48|8394.48|8404.77|8404.77|8394.27|8394.27|0
1638894300000|2021-12-07 16:25:00|8396.19|8396.19|8384.83|8384.83|8400.11|8400.11|8382.02|8382.02|0
1638951300000|2021-12-08 08:15:00|8395.63|8395.63|8402.29|8402.29|8410.97|8410.97|8395.63|8395.63|0
1638951600000|2021-12-08 08:20:00|8403.1|8403.1|8415.99|8415.99|8420.29|8420.29|8396.44|8396.44|0
1638951900000|2021-12-08 08:25:00|8410.85|8410.85|8424.09|8424.09|8424.84|8424.84|8410.67|8410.67|0
1638952200000|2021-12-08 08:30:00|8422.37|8422.37|8438.55|8438.55|8438.77|8438.77|8420.58|8420.58|0
1638952500000|2021-12-08 08:35:00|8435.13|8435.13|8432.31|8432.31|8436.84|8436.84|8430.19|8430.19|0
1638952800000|2021-12-08 08:40:00|8432.72|8432.72|8424.77|8424.77|8432.72|8432.72|8424.77|8424.77|0
1638953100000|2021-12-08 08:45:00|8428.19|8428.19|8420.8|8420.8|8428.19|8428.19|8419.9|8419.9|0
1638953400000|2021-12-08 08:50:00|8413.95|8413.95|8420.43|8420.43|8420.43|8420.43|8413.52|8413.52|0
1638953700000|2021-12-08 08:55:00|8422.15|8422.15|8427.73|8427.73|8429.49|8429.49|8422.15|8422.15|0
1638954000000|2021-12-08 09:00:00|8428.23|8428.23|8431.32|8431.32|8431.32|8431.32|8422.76|8422.76|0
1638954300000|2021-12-08 09:05:00|8427.9|8427.9|8430.57|8430.57|8430.57|8430.57|8427.9|8427.9|0
1638954600000|2021-12-08 09:10:00|8430.06|8430.06|8431.13|8431.13|8431.13|8431.13|8427.15|8427.15|0
1638954900000|2021-12-08 09:15:00|8430.12|8430.12|8421.97|8421.97|8430.12|8430.12|8421.97|8421.97|0
1638955200000|2021-12-08 09:20:00|8418.55|8418.55|8417.16|8417.16|8418.55|8418.55|8415.88|8415.88|0
1638955500000|2021-12-08 09:25:00|8417.38|8417.38|8406.54|8406.54|8417.38|8417.38|8406.54|8406.54|0
1638955800000|2021-12-08 09:30:00|8406.75|8406.75|8402.75|8402.75|8410.18|8410.18|8401.62|8401.62|0
1638956100000|2021-12-08 09:35:00|8395.9|8395.9|8402.36|8402.36|8402.36|8402.36|8395.9|8395.9|0
1638956400000|2021-12-08 09:40:00|8400.64|8400.64|8396.94|8396.94|8400.64|8400.64|8393.1|8393.1|0
1638956700000|2021-12-08 09:45:00|8396.6|8396.6|8393.74|8393.74|8396.6|8396.6|8388.69|8388.69|0
1638957000000|2021-12-08 09:50:00|8392.03|8392.03|8395.92|8395.92|8395.92|8395.92|8391.82|8391.82|0
1638957300000|2021-12-08 09:55:00|8396.2|8396.2|8401.47|8401.47|8401.47|8401.47|8396.2|8396.2|0
1638957600000|2021-12-08 10:00:00|8401.07|8401.07|8388.16|8388.16|8401.07|8401.07|8388.16|8388.16|0
1638957900000|2021-12-08 10:05:00|8384.74|8384.74|8386.45|8386.45|8386.45|8386.45|8384.74|8384.74|0
1638958200000|2021-12-08 10:10:00|8386.28|8386.28|8373.73|8373.73|8386.28|8386.28|8373.73|8373.73|0
1638958500000|2021-12-08 10:15:00|8373.64|8373.64|8376.81|8376.81|8380.41|8380.41|8373.56|8373.56|0
1638958800000|2021-12-08 10:20:00|8378.53|8378.53|8380.17|8380.17|8380.58|8380.58|8376.75|8376.75|0
1638959100000|2021-12-08 10:25:00|8381.88|8381.88|8372.98|8372.98|8381.88|8381.88|8370.43|8370.43|0
1638959400000|2021-12-08 10:30:00|8372.77|8372.77|8375.78|8375.78|8375.78|8375.78|8368.27|8368.27|0
1638959700000|2021-12-08 10:35:00|8368.93|8368.93|8355.4|8355.4|8368.93|8368.93|8355.4|8355.4|0
1638960000000|2021-12-08 10:40:00|8360.54|8360.54|8359.59|8359.59|8361.86|8361.86|8357|8357|0
1638960300000|2021-12-08 10:45:00|8364.73|8364.73|8355.47|8355.47|8364.73|8364.73|8355.47|8355.47|0
1638960600000|2021-12-08 10:50:00|8355.25|8355.25|8348.7|8348.7|8357.18|8357.18|8345.28|8345.28|0
1638960900000|2021-12-08 10:55:00|8352.13|8352.13|8339.88|8339.88|8353.06|8353.06|8339.88|8339.88|0
1638961200000|2021-12-08 11:00:00|8339.44|8339.44|8341.92|8341.92|8342.87|8342.87|8337.73|8337.73|0
1638961500000|2021-12-08 11:05:00|8338.5|8338.5|8345.9|8345.9|8347.61|8347.61|8338.5|8338.5|0
1638961800000|2021-12-08 11:10:00|8349.32|8349.32|8357.65|8357.65|8357.93|8357.93|8349.32|8349.32|0
1638962100000|2021-12-08 11:15:00|8359.36|8359.36|8366.54|8366.54|8366.97|8366.97|8356.83|8356.83|0
1638962400000|2021-12-08 11:20:00|8364.83|8364.83|8363.94|8363.94|8374.26|8374.26|8360.52|8360.52|0
1638962700000|2021-12-08 11:25:00|8362.23|8362.23|8354|8354|8366.39|8366.39|8354|8354|0
1638963000000|2021-12-08 11:30:00|8352.28|8352.28|8352|8352|8355.43|8355.43|8352|8352|0
1638963300000|2021-12-08 11:35:00|8351.83|8351.83|8351.35|8351.35|8351.83|8351.83|8349.47|8349.47|0
1638963600000|2021-12-08 11:40:00|8351.18|8351.18|8352.58|8352.58|8352.58|8352.58|8348.46|8348.46|0
1638963900000|2021-12-08 11:45:00|8351.93|8351.93|8394.28|8394.28|8398.91|8398.91|8350.22|8350.22|0
1638964200000|2021-12-08 11:50:00|8392.57|8392.57|8398.28|8398.28|8401.71|8401.71|8390.74|8390.74|0
1638964500000|2021-12-08 11:55:00|8398|8398|8385.8|8385.8|8408.96|8408.96|8384.09|8384.09|0
1638964800000|2021-12-08 12:00:00|8385.55|8385.55|8387.63|8387.63|8393.8|8393.8|8384.18|8384.18|0
1638965100000|2021-12-08 12:05:00|8387.46|8387.46|8373.98|8373.98|8387.46|8387.46|8373.98|8373.98|0
1638965400000|2021-12-08 12:10:00|8373.89|8373.89|8373.34|8373.34|8374.22|8374.22|8373.06|8373.06|0
1638965700000|2021-12-08 12:15:00|8375.06|8375.06|8378.29|8378.29|8378.29|8378.29|8371.63|8371.63|0
1638966000000|2021-12-08 12:20:00|8376.58|8376.58|8372.23|8372.23|8378.13|8378.13|8372.23|8372.23|0
1638966300000|2021-12-08 12:25:00|8368.81|8368.81|8377.57|8377.57|8377.57|8377.57|8363.48|8363.48|0
1638966600000|2021-12-08 12:30:00|8377.36|8377.36|8382.32|8382.32|8382.32|8382.32|8377.15|8377.15|0
1638966900000|2021-12-08 12:35:00|8377.19|8377.19|8368.43|8368.43|8377.47|8377.47|8368.43|8368.43|0
1638967200000|2021-12-08 12:40:00|8368.21|8368.21|8356.34|8356.34|8371.64|8371.64|8356.34|8356.34|0
1638967500000|2021-12-08 12:45:00|8356.18|8356.18|8357.61|8357.61|8359.32|8359.32|8355.53|8355.53|0
1638967800000|2021-12-08 12:50:00|8357.35|8357.35|8358.46|8358.46|8358.46|8358.46|8357.35|8357.35|0
1638968100000|2021-12-08 12:55:00|8356.74|8356.74|8361.75|8361.75|8364.3|8364.3|8356.74|8356.74|0
1638968400000|2021-12-08 13:00:00|8361.47|8361.47|8355.99|8355.99|8361.47|8361.47|8354.06|8354.06|0
1638968700000|2021-12-08 13:05:00|8356.56|8356.56|8355.66|8355.66|8357.37|8357.37|8355.66|8355.66|0
1638969000000|2021-12-08 13:10:00|8357.37|8357.37|8360.8|8360.8|8360.8|8360.8|8357.37|8357.37|0
1638969300000|2021-12-08 13:15:00|8365.93|8365.93|8365.87|8365.87|8366.38|8366.38|8362.95|8362.95|0
1638969600000|2021-12-08 13:20:00|8365.65|8365.65|8371.15|8371.15|8374.13|8374.13|8365.65|8365.65|0
1638969900000|2021-12-08 13:25:00|8371.43|8371.43|8369.59|8369.59|8371.71|8371.71|8367.88|8367.88|0
1638970200000|2021-12-08 13:30:00|8370.1|8370.1|8376.95|8376.95|8376.95|8376.95|8370.1|8370.1|0
1638970500000|2021-12-08 13:35:00|8376.54|8376.54|8379.67|8379.67|8381.89|8381.89|8376.54|8376.54|0
1638970800000|2021-12-08 13:40:00|8377.96|8377.96|8375.77|8375.77|8378.04|8378.04|8375.77|8375.77|0
1638971100000|2021-12-08 13:45:00|8374.06|8374.06|8368.95|8368.95|8374.06|8374.06|8368.83|8368.83|0
1638971400000|2021-12-08 13:50:00|8370.66|8370.66|8371.67|8371.67|8371.67|8371.67|8368.95|8368.95|0
1638971700000|2021-12-08 13:55:00|8371.39|8371.39|8370.26|8370.26|8372.41|8372.41|8368.99|8368.99|0
1638972000000|2021-12-08 14:00:00|8369.83|8369.83|8360.17|8360.17|8371.11|8371.11|8360.17|8360.17|0
1638972300000|2021-12-08 14:05:00|8359.66|8359.66|8355.69|8355.69|8361.37|8361.37|8355.04|8355.04|0
1638972600000|2021-12-08 14:10:00|8357.4|8357.4|8358.81|8358.81|8361.42|8361.42|8357.4|8357.4|0
1638972900000|2021-12-08 14:15:00|8358.59|8358.59|8355.09|8355.09|8359.1|8359.1|8354.24|8354.24|0
1638973200000|2021-12-08 14:20:00|8355.52|8355.52|8361.96|8361.96|8362.24|8362.24|8354.31|8354.31|0
1638973500000|2021-12-08 14:25:00|8361.55|8361.55|8365.66|8365.66|8367.99|8367.99|8361.55|8361.55|0
1638973800000|2021-12-08 14:30:00|8369.08|8369.08|8377.23|8377.23|8377.66|8377.66|8363.23|8363.23|0
1638974100000|2021-12-08 14:35:00|8377.69|8377.69|8367.44|8367.44|8377.69|8377.69|8366.71|8366.71|0
1638974400000|2021-12-08 14:40:00|8367.69|8367.69|8381.1|8381.1|8382.81|8382.81|8364.27|8364.27|0
1638974700000|2021-12-08 14:45:00|8379.38|8379.38|8390.49|8390.49|8390.49|8390.49|8377.67|8377.67|0
1638975000000|2021-12-08 14:50:00|8390.77|8390.77|8398.87|8398.87|8398.87|8398.87|8390.77|8390.77|0
1638975300000|2021-12-08 14:55:00|8397.16|8397.16|8382.4|8382.4|8397.44|8397.44|8379.71|8379.71|0
1638975600000|2021-12-08 15:00:00|8384.11|8384.11|8385.22|8385.22|8386.93|8386.93|8376.99|8376.99|0
1638975900000|2021-12-08 15:05:00|8383.51|8383.51|8382.39|8382.39|8388.02|8388.02|8380.68|8380.68|0
1638976200000|2021-12-08 15:10:00|8382.11|8382.11|8368.64|8368.64|8382.11|8382.11|8368.64|8368.64|0
1638976500000|2021-12-08 15:15:00|8370.35|8370.35|8362.38|8362.38|8370.35|8370.35|8361.1|8361.1|0
1638976800000|2021-12-08 15:20:00|8364.09|8364.09|8365.16|8365.16|8370.94|8370.94|8364.09|8364.09|0
1638977100000|2021-12-08 15:25:00|8361.73|8361.73|8350.16|8350.16|8361.73|8361.73|8348.66|8348.66|0
1638977400000|2021-12-08 15:30:00|8351.87|8351.87|8357.15|8357.15|8357.72|8357.72|8349.16|8349.16|0
1638977700000|2021-12-08 15:35:00|8356.59|8356.59|8358.47|8358.47|8361.73|8361.73|8356.59|8356.59|0
1638978000000|2021-12-08 15:40:00|8353.34|8353.34|8350.06|8350.06|8355.48|8355.48|8346.13|8346.13|0
1638978300000|2021-12-08 15:45:00|8349.98|8349.98|8345.76|8345.76|8349.98|8349.98|8342.74|8342.74|0
1638978600000|2021-12-08 15:50:00|8345.25|8345.25|8342.04|8342.04|8347.26|8347.26|8342.04|8342.04|0
1638978900000|2021-12-08 15:55:00|8338.62|8338.62|8339.89|8339.89|8340.33|8340.33|8336.91|8336.91|0
1638979200000|2021-12-08 16:00:00|8339.49|8339.49|8337.87|8337.87|8342.41|8342.41|8335.57|8335.57|0
1638979500000|2021-12-08 16:05:00|8337.66|8337.66|8332.7|8332.7|8337.66|8337.66|8325.85|8325.85|0
1638979800000|2021-12-08 16:10:00|8334.41|8334.41|8346.77|8346.77|8346.77|8346.77|8334.33|8334.33|0
1638980100000|2021-12-08 16:15:00|8346.56|8346.56|8331.66|8331.66|8346.56|8346.56|8331.66|8331.66|0
1638980400000|2021-12-08 16:20:00|8331.37|8331.37|8332.82|8332.82|8338.19|8338.19|8331.09|8331.09|0
1638980700000|2021-12-08 16:25:00|8333.11|8333.11|8321.91|8321.91|8333.58|8333.58|8315.49|8315.49|0
1639037700000|2021-12-09 08:15:00|8363.1|8363.1|8376.02|8376.02|8379.25|8379.25|8363.1|8363.1|0
1639038000000|2021-12-09 08:20:00|8377.03|8377.03|8378.43|8378.43|8382.59|8382.59|8373.61|8373.61|0
1639038300000|2021-12-09 08:25:00|8377.86|8377.86|8377.81|8377.81|8377.86|8377.86|8368.19|8368.19|0
1639038600000|2021-12-09 08:30:00|8376.69|8376.69|8368.28|8368.28|8376.69|8376.69|8367.94|8367.94|0
1639038900000|2021-12-09 08:35:00|8363.14|8363.14|8354.95|8354.95|8363.14|8363.14|8354.02|8354.02|0
1639039200000|2021-12-09 08:40:00|8342.96|8342.96|8343.53|8343.53|8343.53|8343.53|8339.89|8339.89|0
1639039500000|2021-12-09 08:45:00|8345.24|8345.24|8349.38|8349.38|8352.19|8352.19|8343.53|8343.53|0
1639039800000|2021-12-09 08:50:00|8340.82|8340.82|8340.82|8340.82|8340.82|8340.82|8340.82|8340.82|0
1639040100000|2021-12-09 08:55:00|8342.53|8342.53|8339.89|8339.89|8345.68|8345.68|8339.81|8339.81|0
1639040400000|2021-12-09 09:00:00|8339.97|8339.97|8343.22|8343.22|8344.01|8344.01|8338.87|8338.87|0
1639040700000|2021-12-09 09:05:00|8342.81|8342.81|8345.62|8345.62|8345.62|8345.62|8337.67|8337.67|0
1639041000000|2021-12-09 09:10:00|8345.4|8345.4|8342.54|8342.54|8345.97|8345.97|8342.54|8342.54|0
1639041300000|2021-12-09 09:15:00|8345.97|8345.97|8340.4|8340.4|8345.97|8345.97|8340.4|8340.4|0
1639041600000|2021-12-09 09:20:00|8340.12|8340.12|8342.27|8342.27|8342.27|8342.27|8338.45|8338.45|0
1639041900000|2021-12-09 09:25:00|8341.94|8341.94|8332.67|8332.67|8341.94|8341.94|8332.67|8332.67|0
1639042200000|2021-12-09 09:30:00|8332.38|8332.38|8335.11|8335.11|8335.11|8335.11|8331.26|8331.26|0
1639042500000|2021-12-09 09:35:00|8338.54|8338.54|8336.83|8336.83|8341.96|8341.96|8336.83|8336.83|0
1639042800000|2021-12-09 09:40:00|8337.11|8337.11|8335.09|8335.09|8338.62|8338.62|8334.81|8334.81|0
1639043100000|2021-12-09 09:45:00|8335.38|8335.38|8342.04|8342.04|8342.04|8342.04|8335.38|8335.38|0
1639043400000|2021-12-09 09:50:00|8341.76|8341.76|8343.43|8343.43|8343.84|8343.84|8340.05|8340.05|0
1639043700000|2021-12-09 09:55:00|8341.72|8341.72|8338.17|8338.17|8341.72|8341.72|8337.6|8337.6|0
1639044000000|2021-12-09 10:00:00|8338.45|8338.45|8325.65|8325.65|8339.14|8339.14|8321.95|8321.95|0
1639044300000|2021-12-09 10:05:00|8326.47|8326.47|8313.41|8313.41|8327.31|8327.31|8312.59|8312.59|0
1639044600000|2021-12-09 10:10:00|8313|8313|8314.41|8314.41|8316.92|8316.92|8309.35|8309.35|0
1639044900000|2021-12-09 10:15:00|8314.12|8314.12|8307.09|8307.09|8314.94|8314.94|8307.09|8307.09|0
1639045200000|2021-12-09 10:20:00|8306.68|8306.68|8308.4|8308.4|8308.4|8308.4|8306.68|8306.68|0
1639045500000|2021-12-09 10:25:00|8310.11|8310.11|8311.58|8311.58|8311.99|8311.99|8310.11|8310.11|0
1639045800000|2021-12-09 10:30:00|8312.23|8312.23|8317.08|8317.08|8320.79|8320.79|8312.23|8312.23|0
1639046100000|2021-12-09 10:35:00|8320.5|8320.5|8320.84|8320.84|8320.84|8320.84|8317.08|8317.08|0
1639046400000|2021-12-09 10:40:00|8320.02|8320.02|8321.84|8321.84|8325.14|8325.14|8318.78|8318.78|0
1639046700000|2021-12-09 10:45:00|8328.69|8328.69|8316.42|8316.42|8328.69|8328.69|8316.42|8316.42|0
1639047000000|2021-12-09 10:50:00|8319.85|8319.85|8326.98|8326.98|8326.98|8326.98|8319.85|8319.85|0
1639047300000|2021-12-09 10:55:00|8327.39|8327.39|8319.7|8319.7|8327.39|8327.39|8319.7|8319.7|0
1639047600000|2021-12-09 11:00:00|8320.11|8320.11|8320.11|8320.11|8321.82|8321.82|8318.39|8318.39|0
1639047900000|2021-12-09 11:05:00|8318.39|8318.39|8317.04|8317.04|8320.47|8320.47|8317.04|8317.04|0
1639048200000|2021-12-09 11:10:00|8316.03|8316.03|8305.39|8305.39|8316.03|8316.03|8303.27|8303.27|0
1639048500000|2021-12-09 11:15:00|8305.31|8305.31|8308.6|8308.6|8308.6|8308.6|8304.96|8304.96|0
1639048800000|2021-12-09 11:20:00|8306.89|8306.89|8303.88|8303.88|8306.89|8306.89|8303.88|8303.88|0
1639049100000|2021-12-09 11:25:00|8300.45|8300.45|8295.04|8295.04|8300.45|8300.45|8295.04|8295.04|0
1639049400000|2021-12-09 11:30:00|8298.47|8298.47|8300.18|8300.18|8300.18|8300.18|8298.47|8298.47|0
1639049700000|2021-12-09 11:35:00|8300.46|8300.46|8293.36|8293.36|8300.78|8300.78|8293.36|8293.36|0
1639050000000|2021-12-09 11:40:00|8293.8|8293.8|8301.41|8301.41|8302.06|8302.06|8293.52|8293.52|0
1639050300000|2021-12-09 11:45:00|8301.98|8301.98|8296.68|8296.68|8302|8302|8296.68|8296.68|0
1639050600000|2021-12-09 11:50:00|8296.46|8296.46|8299.15|8299.15|8304.38|8304.38|8295.86|8295.86|0
1639050900000|2021-12-09 11:55:00|8298.94|8298.94|8303.98|8303.98|8304.12|8304.12|8298.94|8298.94|0
1639051200000|2021-12-09 12:00:00|8309.11|8309.11|8313.18|8313.18|8313.18|8313.18|8308.89|8308.89|0
1639051500000|2021-12-09 12:05:00|8311.47|8311.47|8306.92|8306.92|8311.47|8311.47|8306.92|8306.92|0
1639052100000|2021-12-09 12:15:00|8306.64|8306.64|8301.47|8301.47|8307.49|8307.49|8301.21|8301.21|0
1639052400000|2021-12-09 12:20:00|8301.04|8301.04|8301.04|8301.04|8301.32|8301.32|8300.87|8300.87|0
1639052700000|2021-12-09 12:25:00|8301.6|8301.6|8300.59|8300.59|8301.6|8301.6|8300.18|8300.18|0
1639053000000|2021-12-09 12:30:00|8290.32|8290.32|8294.07|8294.07|8295.87|8295.87|8290.32|8290.32|0
1639053300000|2021-12-09 12:35:00|8294.35|8294.35|8297.15|8297.15|8298.86|8298.86|8294.35|8294.35|0
1639053600000|2021-12-09 12:40:00|8297.32|8297.32|8286.99|8286.99|8297.32|8297.32|8286.99|8286.99|0
1639053900000|2021-12-09 12:45:00|8287.27|8287.27|8287.6|8287.6|8287.6|8287.6|8286.82|8286.82|0
1639054200000|2021-12-09 12:50:00|8289.31|8289.31|8289.84|8289.84|8290.24|8290.24|8288.53|8288.53|0
1639054500000|2021-12-09 12:55:00|8289.55|8289.55|8289.11|8289.11|8289.55|8289.55|8288.7|8288.7|0
1639054800000|2021-12-09 13:00:00|8282.26|8282.26|8282.93|8282.93|8283.34|8283.34|8282.26|8282.26|0
1639055100000|2021-12-09 13:05:00|8288.06|8288.06|8283.19|8283.19|8288.06|8288.06|8283.19|8283.19|0
1639055400000|2021-12-09 13:10:00|8282.91|8282.91|8284.56|8284.56|8286.77|8286.77|8279.48|8279.48|0
1639055700000|2021-12-09 13:15:00|8287.98|8287.98|8287.01|8287.01|8288.39|8288.39|8287.01|8287.01|0
1639056000000|2021-12-09 13:20:00|8285.3|8285.3|8277.59|8277.59|8285.51|8285.51|8272.45|8272.45|0
1639056300000|2021-12-09 13:25:00|8277.84|8277.84|8274.01|8274.01|8277.84|8277.84|8272.71|8272.71|0
1639056600000|2021-12-09 13:30:00|8279.15|8279.15|8265.66|8265.66|8279.59|8279.59|8265.66|8265.66|0
1639056900000|2021-12-09 13:35:00|8267.37|8267.37|8265.85|8265.85|8268.57|8268.57|8265.85|8265.85|0
1639057200000|2021-12-09 13:40:00|8269.27|8269.27|8269.56|8269.56|8274.7|8274.7|8266.14|8266.14|0
1639057500000|2021-12-09 13:45:00|8270.13|8270.13|8268.11|8268.11|8270.69|8270.69|8267.55|8267.55|0
1639057800000|2021-12-09 13:50:00|8268.39|8268.39|8268.69|8268.69|8268.69|8268.69|8268.39|8268.39|0
1639058100000|2021-12-09 13:55:00|8268.48|8268.48|8271.9|8271.9|8272.12|8272.12|8268.48|8268.48|0
1639058400000|2021-12-09 14:00:00|8271.05|8271.05|8276.15|8276.15|8276.73|8276.73|8271.05|8271.05|0
1639058700000|2021-12-09 14:05:00|8275.59|8275.59|8277.14|8277.14|8279.42|8279.42|8270.45|8270.45|0
1639059000000|2021-12-09 14:10:00|8277.36|8277.36|8278.25|8278.25|8279.96|8279.96|8276.54|8276.54|0
1639059300000|2021-12-09 14:15:00|8277.74|8277.74|8279.01|8279.01|8279.01|8279.01|8277.74|8277.74|0
1639059600000|2021-12-09 14:20:00|8280.72|8280.72|8280.44|8280.44|8280.72|8280.72|8277.3|8277.3|0
1639059900000|2021-12-09 14:25:00|8282.15|8282.15|8276.73|8276.73|8282.15|8282.15|8276.73|8276.73|0
1639060200000|2021-12-09 14:30:00|8276.23|8276.23|8272.01|8272.01|8279.65|8279.65|8268.58|8268.58|0
1639060500000|2021-12-09 14:35:00|8273.72|8273.72|8276.64|8276.64|8281.99|8281.99|8273.72|8273.72|0
1639060800000|2021-12-09 14:40:00|8276.36|8276.36|8274.14|8274.14|8279.56|8279.56|8272.43|8272.43|0
1639061100000|2021-12-09 14:45:00|8275.85|8275.85|8270.13|8270.13|8275.85|8275.85|8270|8270|0
1639061400000|2021-12-09 14:50:00|8273.56|8273.56|8268.2|8268.2|8276.98|8276.98|8268.2|8268.2|0
1639061700000|2021-12-09 14:55:00|8266.49|8266.49|8279.93|8279.93|8279.93|8279.93|8266.49|8266.49|0
1639062000000|2021-12-09 15:00:00|8279.85|8279.85|8296.15|8296.15|8296.15|8296.15|8279.68|8279.68|0
1639062300000|2021-12-09 15:05:00|8295.94|8295.94|8289.93|8289.93|8298.06|8298.06|8289.91|8289.91|0
1639062600000|2021-12-09 15:10:00|8290.14|8290.14|8292.06|8292.06|8297.4|8297.4|8283.29|8283.29|0
1639062900000|2021-12-09 15:15:00|8281.78|8281.78|8286.18|8286.18|8286.61|8286.61|8281.78|8281.78|0
1639063200000|2021-12-09 15:20:00|8286.39|8286.39|8288.16|8288.16|8296.72|8296.72|8285.88|8285.88|0
1639063500000|2021-12-09 15:25:00|8284.74|8284.74|8280.32|8280.32|8286.19|8286.19|8279.35|8279.35|0
1639063800000|2021-12-09 15:30:00|8279.91|8279.91|8280.21|8280.21|8285.49|8285.49|8276.61|8276.61|0
1639064100000|2021-12-09 15:35:00|8279.99|8279.99|8263.37|8263.37|8279.99|8279.99|8263.37|8263.37|0
1639064400000|2021-12-09 15:40:00|8265.08|8265.08|8266.64|8266.64|8266.79|8266.79|8263.37|8263.37|0
1639064700000|2021-12-09 15:45:00|8266.43|8266.43|8277.51|8277.51|8277.51|8277.51|8266.43|8266.43|0
1639065000000|2021-12-09 15:50:00|8275.8|8275.8|8275.85|8275.85|8276.26|8276.26|8272.39|8272.39|0
1639065300000|2021-12-09 15:55:00|8275.41|8275.41|8277.19|8277.19|8277.19|8277.19|8270.27|8270.27|0
1639065600000|2021-12-09 16:00:00|8276.91|8276.91|8271.99|8271.99|8277.12|8277.12|8271.99|8271.99|0
1639065900000|2021-12-09 16:05:00|8273.7|8273.7|8281.09|8281.09|8282.8|8282.8|8273.26|8273.26|0
1639066200000|2021-12-09 16:10:00|8279.38|8279.38|8270.21|8270.21|8279.38|8279.38|8270.21|8270.21|0
1639066500000|2021-12-09 16:15:00|8269.99|8269.99|8268.03|8268.03|8269.99|8269.99|8264.61|8264.61|0
1639066800000|2021-12-09 16:20:00|8266.9|8266.9|8262.4|8262.4|8267.02|8267.02|8261.88|8261.88|0
1639067100000|2021-12-09 16:25:00|8262.18|8262.18|8260.41|8260.41|8268.12|8268.12|8258.59|8258.59|0
1639124100000|2021-12-10 08:15:00|8274.08|8274.08|8265.05|8265.05|8274.08|8274.08|8260|8260|0
1639124400000|2021-12-10 08:20:00|8265.31|8265.31|8266.81|8266.81|8271.94|8271.94|8265.31|8265.31|0
1639124700000|2021-12-10 08:25:00|8270.23|8270.23|8265.58|8265.58|8275.78|8275.78|8265.17|8265.17|0
1639125000000|2021-12-10 08:30:00|8265.99|8265.99|8266.74|8266.74|8266.74|8266.74|8262.56|8262.56|0
1639125300000|2021-12-10 08:35:00|8266.33|8266.33|8256.71|8256.71|8268.45|8268.45|8255.89|8255.89|0
1639125600000|2021-12-10 08:40:00|8256.5|8256.5|8255.98|8255.98|8256.78|8256.78|8249.13|8249.13|0
1639125900000|2021-12-10 08:45:00|8254.27|8254.27|8250.51|8250.51|8254.27|8254.27|8241.41|8241.41|0
1639126200000|2021-12-10 08:50:00|8250.73|8250.73|8256.54|8256.54|8257.41|8257.41|8250.45|8250.45|0
1639126500000|2021-12-10 08:55:00|8259.97|8259.97|8252.48|8252.48|8259.97|8259.97|8252.26|8252.26|0
1639126800000|2021-12-10 09:00:00|8252.05|8252.05|8255.48|8255.48|8255.48|8255.48|8250.05|8250.05|0
1639127100000|2021-12-10 09:05:00|8260.62|8260.62|8255.96|8255.96|8264.04|8264.04|8255.4|8255.4|0
1639127400000|2021-12-10 09:10:00|8255.55|8255.55|8251.46|8251.46|8256.45|8256.45|8249.6|8249.6|0
1639127700000|2021-12-10 09:15:00|8252.02|8252.02|8252.42|8252.42|8252.42|8252.42|8251.43|8251.43|0
1639128000000|2021-12-10 09:20:00|8252.33|8252.33|8263.03|8263.03|8263.03|8263.03|8252.33|8252.33|0
1639128300000|2021-12-10 09:25:00|8259.6|8259.6|8252.11|8252.11|8259.6|8259.6|8252.11|8252.11|0
1639128600000|2021-12-10 09:30:00|8253.82|8253.82|8259.48|8259.48|8259.48|8259.48|8253.74|8253.74|0
1639128900000|2021-12-10 09:35:00|8259.92|8259.92|8271.91|8271.91|8271.91|8271.91|8259.92|8259.92|0
1639129200000|2021-12-10 09:40:00|8270.2|8270.2|8268.36|8268.36|8270.48|8270.48|8267.95|8267.95|0
1639129800000|2021-12-10 09:50:00|8267.79|8267.79|8268.39|8268.39|8273.04|8273.04|8267.51|8267.51|0
1639130100000|2021-12-10 09:55:00|8267.88|8267.88|8263.98|8263.98|8267.96|8267.96|8262.83|8262.83|0
1639130400000|2021-12-10 10:00:00|8264.42|8264.42|8270.15|8270.15|8270.15|8270.15|8263.91|8263.91|0
1639130700000|2021-12-10 10:05:00|8268.44|8268.44|8273.17|8273.17|8275.16|8275.16|8268.44|8268.44|0
1639131000000|2021-12-10 10:10:00|8274.57|8274.57|8275.69|8275.69|8275.69|8275.69|8270.23|8270.23|0
1639131300000|2021-12-10 10:15:00|8275.86|8275.86|8270.48|8270.48|8276.7|8276.7|8270.48|8270.48|0
1639131600000|2021-12-10 10:20:00|8268.76|8268.76|8270.77|8270.77|8270.77|8270.77|8268.2|8268.2|0
1639131900000|2021-12-10 10:25:00|8270.34|8270.34|8263.42|8263.42|8270.34|8270.34|8260.06|8260.06|0
1639132200000|2021-12-10 10:30:00|8265.13|8265.13|8265.99|8265.99|8265.99|8265.99|8263.85|8263.85|0
1639132500000|2021-12-10 10:35:00|8265.82|8265.82|8272.99|8272.99|8273.2|8273.2|8265.82|8265.82|0
1639132800000|2021-12-10 10:40:00|8272.77|8272.77|8271.87|8271.87|8272.77|8272.77|8271.87|8271.87|0
1639133100000|2021-12-10 10:45:00|8271.46|8271.46|8271.56|8271.56|8271.56|8271.56|8267.22|8267.22|0
1639133400000|2021-12-10 10:50:00|8266.42|8266.42|8266.85|8266.85|8266.85|8266.85|8266.42|8266.42|0
1639133700000|2021-12-10 10:55:00|8267.07|8267.07|8263.65|8263.65|8267.07|8267.07|8263.65|8263.65|0
1639134000000|2021-12-10 11:00:00|8264.05|8264.05|8272.52|8272.52|8273.3|8273.3|8264.05|8264.05|0
1639134300000|2021-12-10 11:05:00|8277.66|8277.66|8281.84|8281.84|8281.84|8281.84|8277.09|8277.09|0
1639134600000|2021-12-10 11:10:00|8281.43|8281.43|8282.68|8282.68|8283.24|8283.24|8281.02|8281.02|0
1639134900000|2021-12-10 11:15:00|8284.39|8284.39|8287.73|8287.73|8287.73|8287.73|8284.3|8284.3|0
1639135200000|2021-12-10 11:20:00|8286.85|8286.85|8288.17|8288.17|8290.1|8290.1|8286.46|8286.46|0
1639135500000|2021-12-10 11:25:00|8287.36|8287.36|8293.14|8293.14|8296.78|8296.78|8286.51|8286.51|0
1639135800000|2021-12-10 11:30:00|8303.42|8303.42|8298.35|8298.35|8303.42|8303.42|8298.28|8298.28|0
1639136100000|2021-12-10 11:35:00|8298.91|8298.91|8291.44|8291.44|8299.19|8299.19|8291.44|8291.44|0
1639136400000|2021-12-10 11:40:00|8291.23|8291.23|8291.07|8291.07|8293.22|8293.22|8291.07|8291.07|0
1639136700000|2021-12-10 11:45:00|8290.85|8290.85|8287|8287|8290.85|8290.85|8287|8287|0
1639137000000|2021-12-10 11:50:00|8288.23|8288.23|8289.21|8289.21|8295|8295|8288.23|8288.23|0
1639137300000|2021-12-10 11:55:00|8289.55|8289.55|8291.57|8291.57|8292.69|8292.69|8289.27|8289.27|0
1639137600000|2021-12-10 12:00:00|8291.65|8291.65|8278.06|8278.06|8291.65|8291.65|8277.78|8277.78|0
1639137900000|2021-12-10 12:05:00|8277.5|8277.5|8273.44|8273.44|8277.5|8277.5|8270.42|8270.42|0
1639138200000|2021-12-10 12:10:00|8275.15|8275.15|8264.86|8264.86|8275.15|8275.15|8264.42|8264.42|0
1639138500000|2021-12-10 12:15:00|8264.04|8264.04|8266.59|8266.59|8268.3|8268.3|8263.74|8263.74|0
1639138800000|2021-12-10 12:20:00|8266.37|8266.37|8269.11|8269.11|8270.71|8270.71|8262.15|8262.15|0
1639139100000|2021-12-10 12:25:00|8268.9|8268.9|8271.29|8271.29|8271.29|8271.29|8268.9|8268.9|0
1639139400000|2021-12-10 12:30:00|8269.58|8269.58|8262.13|8262.13|8269.58|8269.58|8260.42|8260.42|0
1639139700000|2021-12-10 12:35:00|8262.54|8262.54|8259.33|8259.33|8264.25|8264.25|8259.11|8259.11|0
1639140000000|2021-12-10 12:40:00|8259.11|8259.11|8257.61|8257.61|8259.32|8259.32|8252.48|8252.48|0
1639140300000|2021-12-10 12:45:00|8261.04|8261.04|8261.04|8261.04|8261.04|8261.04|8261.04|8261.04|0
1639140600000|2021-12-10 12:50:00|8260.63|8260.63|8256.54|8256.54|8260.63|8260.63|8256.54|8256.54|0
1639140900000|2021-12-10 12:55:00|8256.63|8256.63|8255.71|8255.71|8258.73|8258.73|8255.71|8255.71|0
1639141200000|2021-12-10 13:00:00|8254|8254|8259.14|8259.14|8259.14|8259.14|8254|8254|0
1639141500000|2021-12-10 13:05:00|8255.71|8255.71|8255.07|8255.07|8255.71|8255.71|8255.07|8255.07|0
1639141800000|2021-12-10 13:10:00|8251.65|8251.65|8246.36|8246.36|8251.93|8251.93|8246.36|8246.36|0
1639142100000|2021-12-10 13:15:00|8244.65|8244.65|8244.09|8244.09|8248.07|8248.07|8244.09|8244.09|0
1639142400000|2021-12-10 13:20:00|8243.52|8243.52|8238.67|8238.67|8243.52|8243.52|8234.96|8234.96|0
1639142700000|2021-12-10 13:25:00|8240.38|8240.38|8240.42|8240.42|8240.42|8240.42|8236.96|8236.96|0
1639143000000|2021-12-10 13:30:00|8236.99|8236.99|8253.59|8253.59|8253.59|8253.59|8236.99|8236.99|0
1639143300000|2021-12-10 13:35:00|8254.23|8254.23|8270.49|8270.49|8271.8|8271.8|8254.23|8254.23|0
1639143600000|2021-12-10 13:40:00|8271|8271|8274.31|8274.31|8274.31|8274.31|8269.29|8269.29|0
1639143900000|2021-12-10 13:45:00|8274.96|8274.96|8260.94|8260.94|8274.96|8274.96|8257.51|8257.51|0
1639144200000|2021-12-10 13:50:00|8260.53|8260.53|8259.69|8259.69|8260.53|8260.53|8254.61|8254.61|0
1639144500000|2021-12-10 13:55:00|8259.77|8259.77|8262.41|8262.41|8262.41|8262.41|8256.43|8256.43|0
1639144800000|2021-12-10 14:00:00|8262.19|8262.19|8262.19|8262.19|8263.9|8263.9|8260.48|8260.48|0
1639145100000|2021-12-10 14:05:00|8262.7|8262.7|8263.04|8263.04|8263.29|8263.29|8262.61|8262.61|0
1639145400000|2021-12-10 14:10:00|8263.29|8263.29|8265.14|8265.14|8266.86|8266.86|8263.29|8263.29|0
1639145700000|2021-12-10 14:15:00|8264.81|8264.81|8258.5|8258.5|8264.81|8264.81|8258.5|8258.5|0
1639146000000|2021-12-10 14:20:00|8258.33|8258.33|8264.73|8264.73|8264.73|8264.73|8257.88|8257.88|0
1639146300000|2021-12-10 14:25:00|8266.44|8266.44|8263.63|8263.63|8268.15|8268.15|8260.08|8260.08|0
1639146600000|2021-12-10 14:30:00|8265.34|8265.34|8255.09|8255.09|8265.34|8265.34|8253.63|8253.63|0
1639146900000|2021-12-10 14:35:00|8256.8|8256.8|8268.83|8268.83|8270.54|8270.54|8256.8|8256.8|0
1639147200000|2021-12-10 14:40:00|8268.92|8268.92|8276.22|8276.22|8277.11|8277.11|8268.92|8268.92|0
1639147500000|2021-12-10 14:45:00|8274.51|8274.51|8267.07|8267.07|8274.51|8274.51|8265.36|8265.36|0
1639147800000|2021-12-10 14:50:00|8266.66|8266.66|8259.4|8259.4|8266.66|8266.66|8255.98|8255.98|0
1639148100000|2021-12-10 14:55:00|8258.99|8258.99|8252.72|8252.72|8259.4|8259.4|8248.17|8248.17|0
1639148400000|2021-12-10 15:00:00|8253|8253|8244.08|8244.08|8258|8258|8242.78|8242.78|0
1639148700000|2021-12-10 15:05:00|8249.22|8249.22|8247.95|8247.95|8249.22|8249.22|8242.76|8242.76|0
1639149000000|2021-12-10 15:10:00|8246.24|8246.24|8237.76|8237.76|8246.24|8246.24|8237.14|8237.14|0
1639149300000|2021-12-10 15:15:00|8237.68|8237.68|8243.77|8243.77|8245.48|8245.48|8237.33|8237.33|0
1639149600000|2021-12-10 15:20:00|8244.2|8244.2|8242.4|8242.4|8244.2|8244.2|8235.64|8235.64|0
1639149900000|2021-12-10 15:25:00|8238.97|8238.97|8238.05|8238.05|8244.22|8244.22|8236.34|8236.34|0
1639150200000|2021-12-10 15:30:00|8238.46|8238.46|8221.52|8221.52|8238.68|8238.68|8218.09|8218.09|0
1639150500000|2021-12-10 15:35:00|8221.3|8221.3|8218.65|8218.65|8222.07|8222.07|8216.94|8216.94|0
1639150800000|2021-12-10 15:40:00|8218.22|8218.22|8219.15|8219.15|8219.83|8219.83|8216.1|8216.1|0
1639151100000|2021-12-10 15:45:00|8218.87|8218.87|8217.48|8217.48|8219.63|8219.63|8211.77|8211.77|0
1639151400000|2021-12-10 15:50:00|8215.77|8215.77|8214.9|8214.9|8219.63|8219.63|8213.19|8213.19|0
1639151700000|2021-12-10 15:55:00|8216.61|8216.61|8216.72|8216.72|8218.04|8218.04|8212.53|8212.53|0
1639152000000|2021-12-10 16:00:00|8218.43|8218.43|8213.1|8213.1|8219.64|8219.64|8213.1|8213.1|0
1639152300000|2021-12-10 16:05:00|8213.01|8213.01|8207.53|8207.53|8213.25|8213.25|8206.2|8206.2|0
1639152600000|2021-12-10 16:10:00|8207.25|8207.25|8200.71|8200.71|8207.25|8207.25|8198.49|8198.49|0
1639152900000|2021-12-10 16:15:00|8200.92|8200.92|8213.84|8213.84|8215.19|8215.19|8200.92|8200.92|0
1639153200000|2021-12-10 16:20:00|8213.33|8213.33|8219.83|8219.83|8219.83|8219.83|8211.44|8211.44|0
1639153500000|2021-12-10 16:25:00|8218.12|8218.12|8225.67|8225.67|8225.67|8225.67|8214.68|8214.68|0
1639383300000|2021-12-13 08:15:00|8190.04|8190.04|8186.28|8186.28|8193.47|8193.47|8186.28|8186.28|0
1639383600000|2021-12-13 08:20:00|8189.71|8189.71|8221.73|8221.73|8221.73|8221.73|8189.71|8189.71|0
1639383900000|2021-12-13 08:25:00|8221.22|8221.22|8223.58|8223.58|8224.02|8224.02|8212.66|8212.66|0
1639384200000|2021-12-13 08:30:00|8220.16|8220.16|8230.84|8230.84|8231.07|8231.07|8215.88|8215.88|0
1639384500000|2021-12-13 08:35:00|8231.66|8231.66|8229.92|8229.92|8238.06|8238.06|8229.92|8229.92|0
1639384800000|2021-12-13 08:40:00|8228.21|8228.21|8219.47|8219.47|8228.84|8228.84|8219.47|8219.47|0
1639385100000|2021-12-13 08:45:00|8219.06|8219.06|8221.67|8221.67|8227.21|8227.21|8216.94|8216.94|0
1639385400000|2021-12-13 08:50:00|8221.59|8221.59|8232.06|8232.06|8232.06|8232.06|8221.59|8221.59|0
1639385700000|2021-12-13 08:55:00|8231.78|8231.78|8218.57|8218.57|8231.78|8231.78|8218.57|8218.57|0
1639386300000|2021-12-13 09:05:00|8223.71|8223.71|8220.07|8220.07|8223.71|8223.71|8220.07|8220.07|0
1639386600000|2021-12-13 09:10:00|8219.63|8219.63|8236.08|8236.08|8236.08|8236.08|8219.63|8219.63|0
1639386900000|2021-12-13 09:15:00|8235.87|8235.87|8230.73|8230.73|8237.58|8237.58|8230.73|8230.73|0
1639387200000|2021-12-13 09:20:00|8232.44|8232.44|8229.52|8229.52|8234.45|8234.45|8229.52|8229.52|0
1639387500000|2021-12-13 09:25:00|8229.08|8229.08|8220.52|8220.52|8229.08|8229.08|8218.81|8218.81|0
1639387800000|2021-12-13 09:30:00|8227.37|8227.37|8215.32|8215.32|8227.37|8227.37|8215.32|8215.32|0
1639388100000|2021-12-13 09:35:00|8217.03|8217.03|8224.73|8224.73|8224.73|8224.73|8217.03|8217.03|0
1639388400000|2021-12-13 09:40:00|8224.47|8224.47|8222.99|8222.99|8224.49|8224.49|8221.07|8221.07|0
1639388700000|2021-12-13 09:45:00|8222.55|8222.55|8224.23|8224.23|8224.52|8224.52|8219.38|8219.38|0
1639389000000|2021-12-13 09:50:00|8224.67|8224.67|8218.69|8218.69|8224.67|8224.67|8217.13|8217.13|0
1639389300000|2021-12-13 09:55:00|8216.98|8216.98|8215.43|8215.43|8216.98|8216.98|8212|8212|0
1639389600000|2021-12-13 10:00:00|8217.14|8217.14|8205.24|8205.24|8217.14|8217.14|8205.24|8205.24|0
1639389900000|2021-12-13 10:05:00|8203.52|8203.52|8204.81|8204.81|8204.81|8204.81|8197.96|8197.96|0
1639390200000|2021-12-13 10:10:00|8201.38|8201.38|8189.54|8189.54|8201.38|8201.38|8189.26|8189.26|0
1639390500000|2021-12-13 10:15:00|8187.83|8187.83|8186.39|8186.39|8190.63|8190.63|8186.25|8186.25|0
1639390800000|2021-12-13 10:20:00|8188.1|8188.1|8194.16|8194.16|8195.17|8195.17|8184.68|8184.68|0
1639391100000|2021-12-13 10:25:00|8192.45|8192.45|8199.72|8199.72|8200.16|8200.16|8192.45|8192.45|0
1639391400000|2021-12-13 10:30:00|8196.29|8196.29|8194.58|8194.58|8196.29|8196.29|8194.58|8194.58|0
1639391700000|2021-12-13 10:35:00|8189.44|8189.44|8192.68|8192.68|8196.1|8196.1|8188.39|8188.39|0
1639392000000|2021-12-13 10:40:00|8192.47|8192.47|8197.74|8197.74|8197.74|8197.74|8191.54|8191.54|0
1639392300000|2021-12-13 10:45:00|8196.03|8196.03|8189.57|8189.57|8196.03|8196.03|8189.3|8189.3|0
1639392600000|2021-12-13 10:50:00|8190.07|8190.07|8176.54|8176.54|8190.07|8190.07|8176.11|8176.11|0
1639392900000|2021-12-13 10:55:00|8174.83|8174.83|8178.18|8178.18|8178.47|8178.47|8172.69|8172.69|0
1639393200000|2021-12-13 11:00:00|8177.77|8177.77|8176.72|8176.72|8177.77|8177.77|8172.88|8172.88|0
1639393500000|2021-12-13 11:05:00|8178.43|8178.43|8180.84|8180.84|8181.28|8181.28|8175|8175|0
1639393800000|2021-12-13 11:10:00|8182.56|8182.56|8186.42|8186.42|8186.42|8186.42|8182.05|8182.05|0
1639394100000|2021-12-13 11:15:00|8188.14|8188.14|8194.82|8194.82|8194.82|8194.82|8186.21|8186.21|0
1639394400000|2021-12-13 11:20:00|8195.33|8195.33|8190|8190|8197.04|8197.04|8190|8190|0
1639394700000|2021-12-13 11:25:00|8189.72|8189.72|8193.1|8193.1|8193.1|8193.1|8188.85|8188.85|0
1639395000000|2021-12-13 11:30:00|8193.38|8193.38|8186.38|8186.38|8193.38|8193.38|8186.09|8186.09|0
1639395300000|2021-12-13 11:35:00|8186.16|8186.16|8190.88|8190.88|8190.88|8190.88|8180.59|8180.59|0
1639395600000|2021-12-13 11:40:00|8192.59|8192.59|8196.29|8196.29|8196.29|8196.29|8190.94|8190.94|0
1639395900000|2021-12-13 11:45:00|8196.08|8196.08|8187.64|8187.64|8196.08|8196.08|8186.18|8186.18|0
1639396200000|2021-12-13 11:50:00|8187.92|8187.92|8186.61|8186.61|8189.2|8189.2|8185.05|8185.05|0
1639396500000|2021-12-13 11:55:00|8188.32|8188.32|8197.49|8197.49|8197.49|8197.49|8188.32|8188.32|0
1639396800000|2021-12-13 12:00:00|8198.14|8198.14|8180.88|8180.88|8198.14|8198.14|8180.6|8180.6|0
1639397100000|2021-12-13 12:05:00|8177.46|8177.46|8173.83|8173.83|8177.46|8177.46|8171.88|8171.88|0
1639397400000|2021-12-13 12:10:00|8172.11|8172.11|8169.06|8169.06|8172.11|8172.11|8169.06|8169.06|0
1639397700000|2021-12-13 12:15:00|8170.77|8170.77|8165.9|8165.9|8172.7|8172.7|8165.9|8165.9|0
1639398000000|2021-12-13 12:20:00|8165.68|8165.68|8168.83|8168.83|8170.54|8170.54|8165.68|8165.68|0
1639398300000|2021-12-13 12:25:00|8168.58|8168.58|8163.98|8163.98|8172.54|8172.54|8163.98|8163.98|0
1639398600000|2021-12-13 12:30:00|8165.69|8165.69|8166.15|8166.15|8167.27|8167.27|8165.48|8165.48|0
1639398900000|2021-12-13 12:35:00|8166.59|8166.59|8173.89|8173.89|8173.89|8173.89|8166.38|8166.38|0
1639399200000|2021-12-13 12:40:00|8172.17|8172.17|8173.65|8173.65|8173.65|8173.65|8169.22|8169.22|0
1639399500000|2021-12-13 12:45:00|8175.36|8175.36|8174.84|8174.84|8177.07|8177.07|8169.5|8169.5|0
1639399800000|2021-12-13 12:50:00|8174.33|8174.33|8177.76|8177.76|8179.47|8179.47|8174.33|8174.33|0
1639400100000|2021-12-13 12:55:00|8177.32|8177.32|8173.91|8173.91|8178.92|8178.92|8172.18|8172.18|0
1639400400000|2021-12-13 13:00:00|8177.34|8177.34|8174.9|8174.9|8183.66|8183.66|8174.9|8174.9|0
1639400700000|2021-12-13 13:05:00|8174.7|8174.7|8171.07|8171.07|8174.7|8174.7|8171.07|8171.07|0
1639401000000|2021-12-13 13:10:00|8172.78|8172.78|8169.42|8169.42|8173.13|8173.13|8168.92|8168.92|0
1639401300000|2021-12-13 13:15:00|8169.85|8169.85|8168.35|8168.35|8169.94|8169.94|8167.18|8167.18|0
1639401600000|2021-12-13 13:20:00|8166.64|8166.64|8166.24|8166.24|8166.64|8166.64|8164.52|8164.52|0
1639401900000|2021-12-13 13:25:00|8167.95|8167.95|8164.99|8164.99|8168.39|8168.39|8164.75|8164.75|0
1639402200000|2021-12-13 13:30:00|8166.7|8166.7|8168.78|8168.78|8168.78|8168.78|8166.5|8166.5|0
1639402500000|2021-12-13 13:35:00|8170.49|8170.49|8173.55|8173.55|8173.55|8173.55|8170.49|8170.49|0
1639402800000|2021-12-13 13:40:00|8170.13|8170.13|8166.41|8166.41|8171.55|8171.55|8166.41|8166.41|0
1639403100000|2021-12-13 13:45:00|8168.12|8168.12|8171.55|8171.55|8173.26|8173.26|8168.12|8168.12|0
1639403400000|2021-12-13 13:50:00|8171.75|8171.75|8175.18|8175.18|8175.18|8175.18|8171.75|8171.75|0
1639403700000|2021-12-13 13:55:00|8175.26|8175.26|8174.8|8174.8|8175.65|8175.65|8173.11|8173.11|0
1639404000000|2021-12-13 14:00:00|8174.52|8174.52|8168.91|8168.91|8175.62|8175.62|8167.99|8167.99|0
1639404300000|2021-12-13 14:05:00|8169.13|8169.13|8170.73|8170.73|8171.42|8171.42|8169.13|8169.13|0
1639404600000|2021-12-13 14:10:00|8167.31|8167.31|8158.58|8158.58|8168.13|8168.13|8157.98|8157.98|0
1639404900000|2021-12-13 14:15:00|8158.99|8158.99|8157.92|8157.92|8161.63|8161.63|8157.88|8157.88|0
1639405200000|2021-12-13 14:20:00|8158.13|8158.13|8153.74|8153.74|8162.02|8162.02|8153.74|8153.74|0
1639405500000|2021-12-13 14:25:00|8153.95|8153.95|8145.27|8145.27|8154.85|8154.85|8145.27|8145.27|0
1639405800000|2021-12-13 14:30:00|8146.98|8146.98|8161.43|8161.43|8163.15|8163.15|8146.98|8146.98|0
1639406100000|2021-12-13 14:35:00|8159.72|8159.72|8149.4|8149.4|8163.66|8163.66|8149.4|8149.4|0
1639406400000|2021-12-13 14:40:00|8149.69|8149.69|8152.18|8152.18|8162.32|8162.32|8147.97|8147.97|0
1639406700000|2021-12-13 14:45:00|8147.04|8147.04|8131.43|8131.43|8148.92|8148.92|8131.43|8131.43|0
1639407000000|2021-12-13 14:50:00|8128.01|8128.01|8122.88|8122.88|8129.21|8129.21|8121.49|8121.49|0
1639407300000|2021-12-13 14:55:00|8124.59|8124.59|8126.2|8126.2|8131.4|8131.4|8117.92|8117.92|0
1639407600000|2021-12-13 15:00:00|8125.98|8125.98|8136.82|8136.82|8137.97|8137.97|8121.71|8121.71|0
1639407900000|2021-12-13 15:05:00|8140.24|8140.24|8141.76|8141.76|8144.87|8144.87|8136.62|8136.62|0
1639408200000|2021-12-13 15:10:00|8140.05|8140.05|8137.9|8137.9|8141.33|8141.33|8137.9|8137.9|0
1639408500000|2021-12-13 15:15:00|8141.33|8141.33|8133.76|8133.76|8141.5|8141.5|8132.88|8132.88|0
1639408800000|2021-12-13 15:20:00|8134.2|8134.2|8129.69|8129.69|8138.22|8138.22|8129.69|8129.69|0
1639409100000|2021-12-13 15:25:00|8130.2|8130.2|8117.38|8117.38|8130.79|8130.79|8111.25|8111.25|0
1639409400000|2021-12-13 15:30:00|8117.09|8117.09|8110.18|8110.18|8117.32|8117.32|8101.91|8101.91|0
1639409700000|2021-12-13 15:35:00|8111.9|8111.9|8122.91|8122.91|8128.27|8128.27|8111.9|8111.9|0
1639410000000|2021-12-13 15:40:00|8123.42|8123.42|8120.1|8120.1|8127.63|8127.63|8119.88|8119.88|0
1639410300000|2021-12-13 15:45:00|8120.61|8120.61|8130.12|8130.12|8130.12|8130.12|8120.61|8120.61|0
1639410600000|2021-12-13 15:50:00|8130.4|8130.4|8137.57|8137.57|8139.38|8139.38|8130.4|8130.4|0
1639410900000|2021-12-13 15:55:00|8137.13|8137.13|8134.02|8134.02|8137.13|8137.13|8132.02|8132.02|0
1639411200000|2021-12-13 16:00:00|8135.73|8135.73|8131.97|8131.97|8142.58|8142.58|8130.25|8130.25|0
1639411500000|2021-12-13 16:05:00|8131.56|8131.56|8134.06|8134.06|8136.2|8136.2|8131.06|8131.06|0
1639411800000|2021-12-13 16:10:00|8134.34|8134.34|8121.26|8121.26|8134.34|8134.34|8121.26|8121.26|0
1639412100000|2021-12-13 16:15:00|8121.48|8121.48|8123.18|8123.18|8130.96|8130.96|8121.48|8121.48|0
1639412400000|2021-12-13 16:20:00|8123.4|8123.4|8123.58|8123.58|8124.25|8124.25|8115.19|8115.19|0
1639412700000|2021-12-13 16:25:00|8123.37|8123.37|8117.93|8117.93|8128.89|8128.89|8117.93|8117.93|0
1639469700000|2021-12-14 08:15:00|8207.92|8207.92|8203.97|8203.97|8217.11|8217.11|8203.97|8203.97|0
1639470000000|2021-12-14 08:20:00|8202.26|8202.26|8210.26|8210.26|8212.5|8212.5|8202.26|8202.26|0
1639470300000|2021-12-14 08:25:00|8205.12|8205.12|8195.03|8195.03|8210.26|8210.26|8195.03|8195.03|0
1639470600000|2021-12-14 08:30:00|8194.75|8194.75|8196.62|8196.62|8201.88|8201.88|8194.75|8194.75|0
1639470900000|2021-12-14 08:35:00|8200.04|8200.04|8199.87|8199.87|8201.58|8201.58|8198.16|8198.16|0
1639471200000|2021-12-14 08:40:00|8200.07|8200.07|8217.11|8217.11|8217.11|8217.11|8200.07|8200.07|0
1639471500000|2021-12-14 08:45:00|8213.69|8213.69|8208.55|8208.55|8213.69|8213.69|8208.55|8208.55|0
1639471800000|2021-12-14 08:50:00|8206.84|8206.84|8207.46|8207.46|8208.74|8208.74|8201.3|8201.3|0
1639472100000|2021-12-14 08:55:00|8204.03|8204.03|8204.97|8204.97|8208.39|8208.39|8203.26|8203.26|0
1639472400000|2021-12-14 09:00:00|8204.71|8204.71|8208.14|8208.14|8209.85|8209.85|8203|8203|0
1639472700000|2021-12-14 09:05:00|8201.29|8201.29|8210.61|8210.61|8211.26|8211.26|8201.29|8201.29|0
1639473000000|2021-12-14 09:10:00|8210.89|8210.89|8210.97|8210.97|8211.23|8211.23|8209.26|8209.26|0
1639473300000|2021-12-14 09:15:00|8214.4|8214.4|8221.75|8221.75|8221.75|8221.75|8214.4|8214.4|0
1639473600000|2021-12-14 09:20:00|8223.47|8223.47|8216.16|8216.16|8223.63|8223.63|8215.55|8215.55|0
1639473900000|2021-12-14 09:25:00|8214.45|8214.45|8213.43|8213.43|8214.45|8214.45|8213.21|8213.21|0
1639474200000|2021-12-14 09:30:00|8206.58|8206.58|8209.79|8209.79|8209.79|8209.79|8206.58|8206.58|0
1639474500000|2021-12-14 09:35:00|8208.97|8208.97|8200.19|8200.19|8209.18|8209.18|8200.19|8200.19|0
1639474800000|2021-12-14 09:40:00|8199.76|8199.76|8201.54|8201.54|8203.25|8203.25|8198.11|8198.11|0
1639475100000|2021-12-14 09:45:00|8204.96|8204.96|8213.53|8213.53|8213.53|8213.53|8204.96|8204.96|0
1639475400000|2021-12-14 09:50:00|8213.02|8213.02|8203.93|8203.93|8213.02|8213.02|8203.93|8203.93|0
1639475700000|2021-12-14 09:55:00|8200.51|8200.51|8199.3|8199.3|8200.51|8200.51|8199.02|8199.02|0
1639476000000|2021-12-14 10:00:00|8198.89|8198.89|8187.95|8187.95|8198.89|8198.89|8186.92|8186.92|0
1639476300000|2021-12-14 10:05:00|8187.78|8187.78|8194.98|8194.98|8194.98|8194.98|8184.62|8184.62|0
1639476600000|2021-12-14 10:10:00|8194.11|8194.11|8194.15|8194.15|8194.93|8194.93|8189.62|8189.62|0
1639476900000|2021-12-14 10:15:00|8190.72|8190.72|8196.83|8196.83|8196.83|8196.83|8189.68|8189.68|0
1639477200000|2021-12-14 10:20:00|8197.26|8197.26|8190.58|8190.58|8197.26|8197.26|8190.49|8190.49|0
1639477500000|2021-12-14 10:25:00|8190.07|8190.07|8189.1|8189.1|8193.49|8193.49|8189.1|8189.1|0
1639477800000|2021-12-14 10:30:00|8189.31|8189.31|8196.16|8196.16|8196.16|8196.16|8189.31|8189.31|0
1639478100000|2021-12-14 10:35:00|8195.94|8195.94|8202.72|8202.72|8202.72|8202.72|8195.74|8195.74|0
1639478400000|2021-12-14 10:40:00|8202.81|8202.81|8206.96|8206.96|8209.74|8209.74|8202.81|8202.81|0
1639478700000|2021-12-14 10:45:00|8208.67|8208.67|8203.68|8203.68|8210.03|8210.03|8201.56|8201.56|0
1639479000000|2021-12-14 10:50:00|8203.24|8203.24|8203.01|8203.01|8203.24|8203.24|8200.87|8200.87|0
1639479300000|2021-12-14 10:55:00|8204.73|8204.73|8213.29|8213.29|8213.29|8213.29|8204.73|8204.73|0
1639479600000|2021-12-14 11:00:00|8212.86|8212.86|8218.4|8218.4|8218.4|8218.4|8212.86|8212.86|0
1639479900000|2021-12-14 11:05:00|8220.11|8220.11|8227.57|8227.57|8227.57|8227.57|8218.57|8218.57|0
1639480200000|2021-12-14 11:10:00|8231|8231|8226.2|8226.2|8236.13|8236.13|8226.2|8226.2|0
1639480500000|2021-12-14 11:15:00|8226.4|8226.4|8232.17|8232.17|8232.17|8232.17|8226.4|8226.4|0
1639480800000|2021-12-14 11:20:00|8231.89|8231.89|8228.65|8228.65|8231.89|8231.89|8227.93|8227.93|0
1639481100000|2021-12-14 11:25:00|8228.94|8228.94|8230.28|8230.28|8231.15|8231.15|8226.86|8226.86|0
1639481400000|2021-12-14 11:30:00|8229.6|8229.6|8225.35|8225.35|8234.21|8234.21|8224.93|8224.93|0
1639481700000|2021-12-14 11:35:00|8225.07|8225.07|8232.98|8232.98|8232.98|8232.98|8224.9|8224.9|0
1639482000000|2021-12-14 11:40:00|8231.26|8231.26|8227.43|8227.43|8231.26|8231.26|8226.56|8226.56|0
1639482300000|2021-12-14 11:45:00|8225.72|8225.72|8225.84|8225.84|8232.01|8232.01|8225.72|8225.72|0
1639482600000|2021-12-14 11:50:00|8226.25|8226.25|8229.39|8229.39|8231.1|8231.1|8226.25|8226.25|0
1639482900000|2021-12-14 11:55:00|8229.79|8229.79|8242.91|8242.91|8242.91|8242.91|8229.79|8229.79|0
1639483200000|2021-12-14 12:00:00|8242.32|8242.32|8246.62|8246.62|8246.62|8246.62|8242.3|8242.3|0
1639483500000|2021-12-14 12:05:00|8248.33|8248.33|8245.29|8245.29|8249.65|8249.65|8244.45|8244.45|0
1639483800000|2021-12-14 12:10:00|8245.5|8245.5|8248.64|8248.64|8250.64|8250.64|8245.5|8245.5|0
1639484100000|2021-12-14 12:15:00|8249.08|8249.08|8251.08|8251.08|8251.08|8251.08|8247.37|8247.37|0
1639484700000|2021-12-14 12:25:00|8251.29|8251.29|8257.26|8257.26|8257.26|8257.26|8250.41|8250.41|0
1639485000000|2021-12-14 12:30:00|8258.97|8258.97|8258.02|8258.02|8259.48|8259.48|8257.77|8257.77|0
1639485300000|2021-12-14 12:35:00|8259.73|8259.73|8252.73|8252.73|8259.73|8259.73|8251.79|8251.79|0
1639485600000|2021-12-14 12:40:00|8252.94|8252.94|8253.37|8253.37|8253.37|8253.37|8249.94|8249.94|0
1639485900000|2021-12-14 12:45:00|8253.81|8253.81|8250.36|8250.36|8254.4|8254.4|8250.36|8250.36|0
1639486200000|2021-12-14 12:50:00|8250.07|8250.07|8251.38|8251.38|8251.38|8251.38|8249.26|8249.26|0
1639486500000|2021-12-14 12:55:00|8253.09|8253.09|8252.94|8252.94|8253.09|8253.09|8249.52|8249.52|0
1639486800000|2021-12-14 13:00:00|8252.29|8252.29|8244.98|8244.98|8252.29|8252.29|8244.98|8244.98|0
1639487100000|2021-12-14 13:05:00|8250.11|8250.11|8254.04|8254.04|8255.25|8255.25|8250.11|8250.11|0
1639487400000|2021-12-14 13:10:00|8250.62|8250.62|8251.48|8251.48|8251.48|8251.48|8250.62|8250.62|0
1639487700000|2021-12-14 13:15:00|8249.76|8249.76|8251.92|8251.92|8251.92|8251.92|8246.78|8246.78|0
1639488000000|2021-12-14 13:20:00|8246.78|8246.78|8246.73|8246.73|8246.78|8246.78|8245.02|8245.02|0
1639488300000|2021-12-14 13:25:00|8248.44|8248.44|8252.4|8252.4|8252.68|8252.68|8248.44|8248.44|0
1639488600000|2021-12-14 13:30:00|8251.89|8251.89|8233.16|8233.16|8251.89|8251.89|8231.45|8231.45|0
1639488900000|2021-12-14 13:35:00|8231.45|8231.45|8230.16|8230.16|8236.3|8236.3|8228.67|8228.67|0
1639489200000|2021-12-14 13:40:00|8230.38|8230.38|8220.87|8220.87|8231.22|8231.22|8219.16|8219.16|0
1639489500000|2021-12-14 13:45:00|8221.3|8221.3|8230.6|8230.6|8232.84|8232.84|8221.3|8221.3|0
1639489800000|2021-12-14 13:50:00|8230.16|8230.16|8235.5|8235.5|8235.5|8235.5|8229.72|8229.72|0
1639490100000|2021-12-14 13:55:00|8238.92|8238.92|8240.66|8240.66|8241.06|8241.06|8238.92|8238.92|0
1639490400000|2021-12-14 14:00:00|8240.45|8240.45|8242.37|8242.37|8242.37|8242.37|8233.81|8233.81|0
1639490700000|2021-12-14 14:05:00|8244.09|8244.09|8242.91|8242.91|8244.09|8244.09|8241.35|8241.35|0
1639491000000|2021-12-14 14:10:00|8239.49|8239.49|8238.9|8238.9|8239.49|8239.49|8234.96|8234.96|0
1639491300000|2021-12-14 14:15:00|8238.81|8238.81|8236.71|8236.71|8239.07|8239.07|8236.71|8236.71|0
1639491600000|2021-12-14 14:20:00|8236.28|8236.28|8227.93|8227.93|8236.28|8236.28|8227.93|8227.93|0
1639491900000|2021-12-14 14:25:00|8227.84|8227.84|8225.46|8225.46|8229.05|8229.05|8220.32|8220.32|0
1639492200000|2021-12-14 14:30:00|8223.74|8223.74|8223.71|8223.71|8229.78|8229.78|8221.21|8221.21|0
1639492500000|2021-12-14 14:35:00|8223.99|8223.99|8228.95|8228.95|8237.51|8237.51|8223.99|8223.99|0
1639492800000|2021-12-14 14:40:00|8229.17|8229.17|8239.44|8239.44|8240.71|8240.71|8229.17|8229.17|0
1639493100000|2021-12-14 14:45:00|8242.86|8242.86|8255.54|8255.54|8258.32|8258.32|8242.86|8242.86|0
1639493400000|2021-12-14 14:50:00|8255.33|8255.33|8259.03|8259.03|8260.74|8260.74|8253.62|8253.62|0
1639493700000|2021-12-14 14:55:00|8259.24|8259.24|8245.97|8245.97|8263.91|8263.91|8245.97|8245.97|0
1639494000000|2021-12-14 15:00:00|8247.69|8247.69|8254.64|8254.64|8262.91|8262.91|8247.69|8247.69|0
1639494300000|2021-12-14 15:05:00|8252.93|8252.93|8251.93|8251.93|8261.05|8261.05|8251.84|8251.84|0
1639494600000|2021-12-14 15:10:00|8250.22|8250.22|8244.46|8244.46|8250.24|8250.24|8233.9|8233.9|0
1639494900000|2021-12-14 15:15:00|8246.18|8246.18|8241.27|8241.27|8249.55|8249.55|8241.27|8241.27|0
1639495200000|2021-12-14 15:20:00|8239.56|8239.56|8249.39|8249.39|8249.39|8249.39|8237.34|8237.34|0
1639495500000|2021-12-14 15:25:00|8249.6|8249.6|8259.51|8259.51|8263.02|8263.02|8249.6|8249.6|0
1639495800000|2021-12-14 15:30:00|8259.72|8259.72|8256.27|8256.27|8261.58|8261.58|8256.27|8256.27|0
1639496100000|2021-12-14 15:35:00|8254.56|8254.56|8239.29|8239.29|8254.56|8254.56|8239.07|8239.07|0
1639496400000|2021-12-14 15:40:00|8242.71|8242.71|8237.37|8237.37|8242.71|8242.71|8234.92|8234.92|0
1639496700000|2021-12-14 15:45:00|8240.8|8240.8|8221.75|8221.75|8240.98|8240.98|8221.75|8221.75|0
1639497000000|2021-12-14 15:50:00|8225.18|8225.18|8211.74|8211.74|8225.18|8225.18|8211.74|8211.74|0
1639497300000|2021-12-14 15:55:00|8211.53|8211.53|8202.54|8202.54|8211.53|8211.53|8199.94|8199.94|0
1639497600000|2021-12-14 16:00:00|8204.25|8204.25|8204.46|8204.46|8205.72|8205.72|8199.37|8199.37|0
1639497900000|2021-12-14 16:05:00|8202.75|8202.75|8200.89|8200.89|8207.74|8207.74|8200.72|8200.72|0
1639498200000|2021-12-14 16:10:00|8202.6|8202.6|8197.21|8197.21|8204.4|8204.4|8197.21|8197.21|0
1639498500000|2021-12-14 16:15:00|8195.5|8195.5|8195.24|8195.24|8201.31|8201.31|8195.24|8195.24|0
1639498800000|2021-12-14 16:20:00|8196.95|8196.95|8191.02|8191.02|8196.95|8196.95|8183.75|8183.75|0
1639499100000|2021-12-14 16:25:00|8190.61|8190.61|8190.46|8190.46|8196.94|8196.94|8188.75|8188.75|0
1639556100000|2021-12-15 08:15:00|8168.02|8168.02|8175.48|8175.48|8175.48|8175.48|8160.04|8160.04|0
1639556400000|2021-12-15 08:20:00|8175.76|8175.76|8179.34|8179.34|8179.34|8179.34|8169.06|8169.06|0
1639556700000|2021-12-15 08:25:00|8179.55|8179.55|8176.52|8176.52|8181.66|8181.66|8176.52|8176.52|0
1639557000000|2021-12-15 08:30:00|8175.96|8175.96|8181.34|8181.34|8182.18|8182.18|8174.47|8174.47|0
1639557300000|2021-12-15 08:35:00|8181.55|8181.55|8165.58|8165.58|8181.55|8181.55|8165.02|8165.02|0
1639557600000|2021-12-15 08:40:00|8165.3|8165.3|8164.86|8164.86|8167.72|8167.72|8164.3|8164.3|0
1639557900000|2021-12-15 08:45:00|8168.28|8168.28|8167.23|8167.23|8171.86|8171.86|8164.86|8164.86|0
1639558200000|2021-12-15 08:50:00|8167.52|8167.52|8174.58|8174.58|8176.98|8176.98|8167.52|8167.52|0
1639558500000|2021-12-15 08:55:00|8174.17|8174.17|8161.62|8161.62|8174.17|8174.17|8161.62|8161.62|0
1639558800000|2021-12-15 09:00:00|8163.33|8163.33|8160.94|8160.94|8168.47|8168.47|8157.51|8157.51|0
1639559100000|2021-12-15 09:05:00|8160.72|8160.72|8158.99|8158.99|8166.62|8166.62|8158.99|8158.99|0
1639559400000|2021-12-15 09:10:00|8162.42|8162.42|8150.57|8150.57|8164.13|8164.13|8148.86|8148.86|0
1639559700000|2021-12-15 09:15:00|8150.78|8150.78|8151.07|8151.07|8151.07|8151.07|8149.35|8149.35|0
1639560000000|2021-12-15 09:20:00|8150.78|8150.78|8153.52|8153.52|8153.52|8153.52|8150.09|8150.09|0
1639560300000|2021-12-15 09:25:00|8151.81|8151.81|8149.81|8149.81|8151.81|8151.81|8146.39|8146.39|0
1639560600000|2021-12-15 09:30:00|8148.1|8148.1|8153.91|8153.91|8157.33|8157.33|8148.1|8148.1|0
1639560900000|2021-12-15 09:35:00|8153.63|8153.63|8156.49|8156.49|8156.49|8156.49|8153.06|8153.06|0
1639561200000|2021-12-15 09:40:00|8156.15|8156.15|8156.75|8156.75|8156.75|8156.75|8153.11|8153.11|0
1639561500000|2021-12-15 09:45:00|8156.58|8156.58|8158.98|8158.98|8160.91|8160.91|8156.58|8156.58|0
1639561800000|2021-12-15 09:50:00|8160.7|8160.7|8157.27|8157.27|8160.7|8160.7|8157.27|8157.27|0
1639562100000|2021-12-15 09:55:00|8158.98|8158.98|8168.11|8168.11|8168.11|8168.11|8158.98|8158.98|0
1639562400000|2021-12-15 10:00:00|8166.4|8166.4|8171.46|8171.46|8171.46|8171.46|8166.23|8166.23|0
1639562700000|2021-12-15 10:05:00|8176.59|8176.59|8179.22|8179.22|8180.02|8180.02|8176.59|8176.59|0
1639563000000|2021-12-15 10:10:00|8177.51|8177.51|8173.38|8173.38|8180.93|8180.93|8173.38|8173.38|0
1639563300000|2021-12-15 10:15:00|8173.1|8173.1|8178.94|8178.94|8178.94|8178.94|8172.82|8172.82|0
1639563600000|2021-12-15 10:20:00|8184.08|8184.08|8185.35|8185.35|8185.35|8185.35|8181.93|8181.93|0
1639563900000|2021-12-15 10:25:00|8187.07|8187.07|8187.98|8187.98|8189.43|8189.43|8187.07|8187.07|0
1639564200000|2021-12-15 10:30:00|8191.4|8191.4|8190.25|8190.25|8196.54|8196.54|8190.25|8190.25|0
1639564500000|2021-12-15 10:35:00|8190.04|8190.04|8194.34|8194.34|8194.77|8194.77|8189.63|8189.63|0
1639564800000|2021-12-15 10:40:00|8197.76|8197.76|8197.6|8197.6|8197.76|8197.76|8194.34|8194.34|0
1639565100000|2021-12-15 10:45:00|8197.16|8197.16|8192.03|8192.03|8197.16|8197.16|8186.89|8186.89|0
1639565400000|2021-12-15 10:50:00|8192.46|8192.46|8191.33|8191.33|8192.46|8192.46|8191.33|8191.33|0
1639565700000|2021-12-15 10:55:00|8191.11|8191.11|8190.62|8190.62|8191.11|8191.11|8187.69|8187.69|0
1639566000000|2021-12-15 11:00:00|8190.28|8190.28|8190.31|8190.31|8190.56|8190.56|8189.62|8189.62|0
1639566300000|2021-12-15 11:05:00|8190.82|8190.82|8194.55|8194.55|8197.16|8197.16|8190.82|8190.82|0
1639566600000|2021-12-15 11:10:00|8194.11|8194.11|8187.76|8187.76|8194.11|8194.11|8187.76|8187.76|0
1639566900000|2021-12-15 11:15:00|8187.32|8187.32|8189.75|8189.75|8189.75|8189.75|8187.32|8187.32|0
1639567200000|2021-12-15 11:20:00|8189.24|8189.24|8191.07|8191.07|8191.48|8191.48|8189.03|8189.03|0
1639567500000|2021-12-15 11:25:00|8194.49|8194.49|8195.28|8195.28|8195.28|8195.28|8194.05|8194.05|0
1639567800000|2021-12-15 11:30:00|8196.1|8196.1|8197.43|8197.43|8201.52|8201.52|8196.1|8196.1|0
1639568100000|2021-12-15 11:35:00|8197.02|8197.02|8199.15|8199.15|8199.15|8199.15|8195.09|8195.09|0
1639568400000|2021-12-15 11:40:00|8199.72|8199.72|8200.94|8200.94|8200.94|8200.94|8199.02|8199.02|0
1639568700000|2021-12-15 11:45:00|8200.86|8200.86|8198.7|8198.7|8200.86|8200.86|8198.7|8198.7|0
1639569000000|2021-12-15 11:50:00|8198.91|8198.91|8194.13|8194.13|8198.91|8198.91|8194.13|8194.13|0
1639569300000|2021-12-15 11:55:00|8194.22|8194.22|8194.56|8194.56|8195.93|8195.93|8194|8194|0
1639569600000|2021-12-15 12:00:00|8194.15|8194.15|8193.62|8193.62|8195.56|8195.56|8193.18|8193.18|0
1639569900000|2021-12-15 12:05:00|8191.91|8191.91|8195.78|8195.78|8195.78|8195.78|8191.69|8191.69|0
1639570200000|2021-12-15 12:10:00|8195.33|8195.33|8203.35|8203.35|8203.35|8203.35|8195.33|8195.33|0
1639570500000|2021-12-15 12:15:00|8203.01|8203.01|8202.35|8202.35|8203.01|8203.01|8201.3|8201.3|0
1639570800000|2021-12-15 12:20:00|8200.64|8200.64|8201.39|8201.39|8201.8|8201.8|8199.43|8199.43|0
1639571100000|2021-12-15 12:25:00|8199.68|8199.68|8202.01|8202.01|8203.38|8203.38|8199.68|8199.68|0
1639571400000|2021-12-15 12:30:00|8207.15|8207.15|8216.35|8216.35|8216.44|8216.44|8205.65|8205.65|0
1639571700000|2021-12-15 12:35:00|8215.85|8215.85|8216.61|8216.61|8216.61|8216.61|8215.68|8215.68|0
1639572000000|2021-12-15 12:40:00|8218.32|8218.32|8217.23|8217.23|8218.32|8218.32|8217.23|8217.23|0
1639572300000|2021-12-15 12:45:00|8213.81|8213.81|8213.66|8213.66|8215.96|8215.96|8213.31|8213.31|0
1639572600000|2021-12-15 12:50:00|8211.95|8211.95|8211.3|8211.3|8211.95|8211.95|8211.3|8211.3|0
1639572900000|2021-12-15 12:55:00|8210.74|8210.74|8201.54|8201.54|8210.74|8210.74|8200.69|8200.69|0
1639573200000|2021-12-15 13:00:00|8202.39|8202.39|8197.76|8197.76|8203.74|8203.74|8197.76|8197.76|0
1639573500000|2021-12-15 13:05:00|8198.04|8198.04|8201.87|8201.87|8201.87|8201.87|8197.6|8197.6|0
1639573800000|2021-12-15 13:10:00|8203.58|8203.58|8205.92|8205.92|8205.92|8205.92|8203.58|8203.58|0
1639574100000|2021-12-15 13:15:00|8205.67|8205.67|8208.63|8208.63|8209.86|8209.86|8204.72|8204.72|0
1639574400000|2021-12-15 13:20:00|8208.35|8208.35|8208.76|8208.76|8209.17|8209.17|8208.35|8208.35|0
1639574700000|2021-12-15 13:25:00|8209.58|8209.58|8208.63|8208.63|8209.58|8209.58|8204.44|8204.44|0
1639575000000|2021-12-15 13:30:00|8208.12|8208.12|8204.91|8204.91|8208.2|8208.2|8204.78|8204.78|0
1639575300000|2021-12-15 13:35:00|8204.09|8204.09|8201.4|8201.4|8204.09|8204.09|8198.45|8198.45|0
1639575600000|2021-12-15 13:40:00|8201.81|8201.81|8200.1|8200.1|8203.52|8203.52|8200.1|8200.1|0
1639575900000|2021-12-15 13:45:00|8201.81|8201.81|8201.47|8201.47|8203.35|8203.35|8200.99|8200.99|0
1639576200000|2021-12-15 13:50:00|8201.68|8201.68|8198.79|8198.79|8201.68|8201.68|8197.69|8197.69|0
1639576500000|2021-12-15 13:55:00|8200.5|8200.5|8201.43|8201.43|8202.22|8202.22|8199.72|8199.72|0
1639576800000|2021-12-15 14:00:00|8199.72|8199.72|8199.23|8199.23|8201.74|8201.74|8195.19|8195.19|0
1639577100000|2021-12-15 14:05:00|8199.52|8199.52|8198.14|8198.14|8200.31|8200.31|8198.14|8198.14|0
1639577400000|2021-12-15 14:10:00|8197.7|8197.7|8197.17|8197.17|8197.7|8197.7|8196.76|8196.76|0
1639577700000|2021-12-15 14:15:00|8197.61|8197.61|8198.46|8198.46|8200.61|8200.61|8196.66|8196.66|0
1639578000000|2021-12-15 14:20:00|8198.29|8198.29|8202.11|8202.11|8202.11|8202.11|8197.81|8197.81|0
1639578300000|2021-12-15 14:25:00|8202.28|8202.28|8196.76|8196.76|8202.69|8202.69|8196.76|8196.76|0
1639578600000|2021-12-15 14:30:00|8198.47|8198.47|8182.34|8182.34|8198.47|8198.47|8182.34|8182.34|0
1639578900000|2021-12-15 14:35:00|8184.06|8184.06|8170.77|8170.77|8184.06|8184.06|8170.77|8170.77|0
1639579200000|2021-12-15 14:40:00|8172.48|8172.48|8171.08|8171.08|8174|8174|8163.73|8163.73|0
1639579500000|2021-12-15 14:45:00|8171.3|8171.3|8170.89|8170.89|8179.16|8179.16|8169.58|8169.58|0
1639579800000|2021-12-15 14:50:00|8170.45|8170.45|8174.75|8174.75|8174.75|8174.75|8167.03|8167.03|0
1639580100000|2021-12-15 14:55:00|8174.96|8174.96|8177.51|8177.51|8183.27|8183.27|8174.09|8174.09|0
1639580400000|2021-12-15 15:00:00|8177.43|8177.43|8176.2|8176.2|8179.57|8179.57|8171.78|8171.78|0
1639580700000|2021-12-15 15:05:00|8177.91|8177.91|8189.24|8189.24|8190.74|8190.74|8177.91|8177.91|0
1639581000000|2021-12-15 15:10:00|8187.53|8187.53|8178.68|8178.68|8193.82|8193.82|8176.97|8176.97|0
1639581300000|2021-12-15 15:15:00|8178.24|8178.24|8178.75|8178.75|8180.46|8180.46|8173.1|8173.1|0
1639581600000|2021-12-15 15:20:00|8178.58|8178.58|8179.21|8179.21|8180.57|8180.57|8178.45|8178.45|0
1639581900000|2021-12-15 15:25:00|8179.65|8179.65|8175.54|8175.54|8179.65|8179.65|8172.12|8172.12|0
1639582200000|2021-12-15 15:30:00|8177.25|8177.25|8178.84|8178.84|8178.86|8178.86|8175.01|8175.01|0
1639582500000|2021-12-15 15:35:00|8179.06|8179.06|8178.26|8178.26|8183.28|8183.28|8176.12|8176.12|0
1639582800000|2021-12-15 15:40:00|8178.18|8178.18|8191.94|8191.94|8191.94|8191.94|8178.1|8178.1|0
1639583100000|2021-12-15 15:45:00|8191.66|8191.66|8181.32|8181.32|8191.66|8191.66|8179.67|8179.67|0
1639583400000|2021-12-15 15:50:00|8180.91|8180.91|8181.17|8181.17|8181.19|8181.19|8177.07|8177.07|0
1639583700000|2021-12-15 15:55:00|8180.96|8180.96|8183.5|8183.5|8183.58|8183.58|8180.96|8180.96|0
1639584000000|2021-12-15 16:00:00|8184.17|8184.17|8187.51|8187.51|8187.73|8187.73|8178.62|8178.62|0
1639584300000|2021-12-15 16:05:00|8187.92|8187.92|8185.84|8185.84|8187.92|8187.92|8185.41|8185.41|0
1639584600000|2021-12-15 16:10:00|8187.55|8187.55|8187.38|8187.38|8187.97|8187.97|8184.97|8184.97|0
1639584900000|2021-12-15 16:15:00|8183.96|8183.96|8186.38|8186.38|8188.81|8188.81|8181.26|8181.26|0
1639585200000|2021-12-15 16:20:00|8188.09|8188.09|8191.8|8191.8|8196.15|8196.15|8188.09|8188.09|0
1639585500000|2021-12-15 16:25:00|8193.51|8193.51|8194.07|8194.07|8197.21|8197.21|8189.48|8189.48|0
1639642500000|2021-12-16 08:15:00|8290.63|8290.63|8274.98|8274.98|8291.1|8291.1|8274.98|8274.98|0
1639642800000|2021-12-16 08:20:00|8274.57|8274.57|8287.57|8287.57|8288.42|8288.42|8274.57|8274.57|0
1639643100000|2021-12-16 08:25:00|8288.39|8288.39|8302.71|8302.71|8303.05|8303.05|8288.39|8288.39|0
1639643400000|2021-12-16 08:30:00|8302.27|8302.27|8305.48|8305.48|8309.12|8309.12|8300.56|8300.56|0
1639643700000|2021-12-16 08:35:00|8305.26|8305.26|8324.34|8324.34|8327.76|8327.76|8305.26|8305.26|0
1639644000000|2021-12-16 08:40:00|8314.06|8314.06|8301.26|8301.26|8314.06|8314.06|8301.26|8301.26|0
1639644300000|2021-12-16 08:45:00|8297.84|8297.84|8293.22|8293.22|8297.84|8297.84|8292.5|8292.5|0
1639644600000|2021-12-16 08:50:00|8293.44|8293.44|8292.7|8292.7|8293.44|8293.44|8284.37|8284.37|0
1639644900000|2021-12-16 08:55:00|8290.99|8290.99|8291.42|8291.42|8296.55|8296.55|8290.99|8290.99|0
1639645200000|2021-12-16 09:00:00|8293.13|8293.13|8294.84|8294.84|8298.05|8298.05|8292.7|8292.7|0
1639645500000|2021-12-16 09:05:00|8295.25|8295.25|8295.66|8295.66|8299.49|8299.49|8295.25|8295.25|0
1639645800000|2021-12-16 09:10:00|8296.07|8296.07|8294.36|8294.36|8296.07|8296.07|8294.36|8294.36|0
1639646100000|2021-12-16 09:15:00|8295.24|8295.24|8294.05|8294.05|8295.24|8295.24|8294.05|8294.05|0
1639646400000|2021-12-16 09:20:00|8293.4|8293.4|8281.54|8281.54|8293.4|8293.4|8281.54|8281.54|0
1639646700000|2021-12-16 09:25:00|8281.12|8281.12|8282.83|8282.83|8282.83|8282.83|8272.55|8272.55|0
1639647000000|2021-12-16 09:30:00|8279.4|8279.4|8282.83|8282.83|8286.25|8286.25|8277.69|8277.69|0
1639647300000|2021-12-16 09:35:00|8279.4|8279.4|8279.4|8279.4|8279.4|8279.4|8279.4|8279.4|0
1639647600000|2021-12-16 09:40:00|8263.99|8263.99|8266.52|8266.52|8266.52|8266.52|8263.99|8263.99|0
1639647900000|2021-12-16 09:45:00|8266.1|8266.1|8263.1|8263.1|8266.53|8266.53|8262.68|8262.68|0
1639648200000|2021-12-16 09:50:00|8269.95|8269.95|8264.43|8264.43|8269.95|8269.95|8264.43|8264.43|0
1639648500000|2021-12-16 09:55:00|8264.26|8264.26|8264.18|8264.18|8264.26|8264.26|8259.12|8259.12|0
1639648800000|2021-12-16 10:00:00|8260.75|8260.75|8255.42|8255.42|8260.75|8260.75|8252|8252|0
1639649100000|2021-12-16 10:05:00|8255.64|8255.64|8242.11|8242.11|8257.35|8257.35|8238.26|8238.26|0
1639649400000|2021-12-16 10:10:00|8240.4|8240.4|8241.91|8241.91|8245.75|8245.75|8240.4|8240.4|0
1639649700000|2021-12-16 10:15:00|8241.48|8241.48|8254.75|8254.75|8254.75|8254.75|8241.48|8241.48|0
1639650000000|2021-12-16 10:20:00|8258.18|8258.18|8260.43|8260.43|8265.56|8265.56|8258.18|8258.18|0
1639650300000|2021-12-16 10:25:00|8260.64|8260.64|8263.26|8263.26|8272.8|8272.8|8260.64|8260.64|0
1639650600000|2021-12-16 10:30:00|8270.11|8270.11|8257.3|8257.3|8270.11|8270.11|8257.3|8257.3|0
1639650900000|2021-12-16 10:35:00|8260.73|8260.73|8261.24|8261.24|8261.24|8261.24|8260.73|8260.73|0
1639651200000|2021-12-16 10:40:00|8261.4|8261.4|8257.98|8257.98|8261.4|8261.4|8254.56|8254.56|0
1639651500000|2021-12-16 10:45:00|8256.27|8256.27|8247.14|8247.14|8256.27|8256.27|8247.14|8247.14|0
1639651800000|2021-12-16 10:50:00|8245.43|8245.43|8250.67|8250.67|8250.67|8250.67|8245.43|8245.43|0
1639652100000|2021-12-16 10:55:00|8254.09|8254.09|8266.19|8266.19|8266.19|8266.19|8254.09|8254.09|0
1639652400000|2021-12-16 11:00:00|8262.77|8262.77|8256.89|8256.89|8263.74|8263.74|8255.18|8255.18|0
1639652700000|2021-12-16 11:05:00|8258.6|8258.6|8257.17|8257.17|8259.17|8259.17|8257.17|8257.17|0
1639653000000|2021-12-16 11:10:00|8260.6|8260.6|8256.51|8256.51|8261.65|8261.65|8256.51|8256.51|0
1639653300000|2021-12-16 11:15:00|8254.8|8254.8|8260.65|8260.65|8260.65|8260.65|8254.8|8254.8|0
1639653600000|2021-12-16 11:20:00|8265.79|8265.79|8262.27|8262.27|8266.96|8266.96|8261.83|8261.83|0
1639653900000|2021-12-16 11:25:00|8263.98|8263.98|8267.52|8267.52|8267.62|8267.62|8263.98|8263.98|0
1639654200000|2021-12-16 11:30:00|8269.24|8269.24|8267.91|8267.91|8269.24|8269.24|8260.85|8260.85|0
1639654500000|2021-12-16 11:35:00|8266.19|8266.19|8264.44|8264.44|8268.47|8268.47|8262.64|8262.64|0
1639654800000|2021-12-16 11:40:00|8264.66|8264.66|8269.19|8269.19|8272.61|8272.61|8264.44|8264.44|0
1639655100000|2021-12-16 11:45:00|8269.35|8269.35|8277.06|8277.06|8277.15|8277.15|8268.13|8268.13|0
1639655400000|2021-12-16 11:50:00|8275.35|8275.35|8275.33|8275.33|8275.76|8275.76|8275.33|8275.33|0
1639655700000|2021-12-16 11:55:00|8285.6|8285.6|8280.99|8280.99|8287.32|8287.32|8280.99|8280.99|0
1639656000000|2021-12-16 12:00:00|8274.14|8274.14|8238.11|8238.11|8274.14|8274.14|8230.84|8230.84|0
1639656300000|2021-12-16 12:05:00|8231.27|8231.27|8223.46|8223.46|8234.36|8234.36|8221.43|8221.43|0
1639656600000|2021-12-16 12:10:00|8225.17|8225.17|8221.48|8221.48|8233.9|8233.9|8218.49|8218.49|0
1639656900000|2021-12-16 12:15:00|8224.9|8224.9|8227.43|8227.43|8227.43|8227.43|8221.48|8221.48|0
1639657200000|2021-12-16 12:20:00|8227.21|8227.21|8226.48|8226.48|8227.21|8227.21|8223.06|8223.06|0
1639657500000|2021-12-16 12:25:00|8226.89|8226.89|8228.58|8228.58|8230.49|8230.49|8226.78|8226.78|0
1639657800000|2021-12-16 12:30:00|8228.79|8228.79|8239.9|8239.9|8243.33|8243.33|8228.79|8228.79|0
1639658100000|2021-12-16 12:35:00|8240.35|8240.35|8243.78|8243.78|8245.03|8245.03|8239.89|8239.89|0
1639658400000|2021-12-16 12:40:00|8245.5|8245.5|8247.78|8247.78|8252.91|8252.91|8244.35|8244.35|0
1639658700000|2021-12-16 12:45:00|8246.06|8246.06|8250.38|8250.38|8250.38|8250.38|8238.77|8238.77|0
1639659000000|2021-12-16 12:50:00|8255.52|8255.52|8252.75|8252.75|8262.54|8262.54|8252.75|8252.75|0
1639659300000|2021-12-16 12:55:00|8261.31|8261.31|8258.58|8258.58|8261.59|8261.59|8258.17|8258.17|0
1639659600000|2021-12-16 13:00:00|8258.36|8258.36|8256.97|8256.97|8258.36|8258.36|8256.57|8256.57|0
1639659900000|2021-12-16 13:05:00|8256.57|8256.57|8259.58|8259.58|8259.99|8259.99|8256.16|8256.16|0
1639660200000|2021-12-16 13:10:00|8257.87|8257.87|8258.28|8258.28|8258.31|8258.31|8257.87|8257.87|0
1639660500000|2021-12-16 13:15:00|8258.49|8258.49|8256.93|8256.93|8258.77|8258.77|8251.92|8251.92|0
1639660800000|2021-12-16 13:20:00|8258.64|8258.64|8264.23|8264.23|8264.23|8264.23|8258.64|8258.64|0
1639661100000|2021-12-16 13:25:00|8264.31|8264.31|8264.06|8264.06|8264.44|8264.44|8262.64|8262.64|0
1639661400000|2021-12-16 13:30:00|8265.77|8265.77|8268.09|8268.09|8268.09|8268.09|8265.49|8265.49|0
1639661700000|2021-12-16 13:35:00|8268.3|8268.3|8263.77|8263.77|8269.35|8269.35|8263.77|8263.77|0
1639662000000|2021-12-16 13:40:00|8263.85|8263.85|8246.56|8246.56|8263.85|8263.85|8246.56|8246.56|0
1639662300000|2021-12-16 13:45:00|8246.78|8246.78|8237.72|8237.72|8246.78|8246.78|8237.72|8237.72|0
1639662600000|2021-12-16 13:50:00|8232.58|8232.58|8235.58|8235.58|8238.57|8238.57|8232.58|8232.58|0
1639662900000|2021-12-16 13:55:00|8228.73|8228.73|8238.72|8238.72|8238.72|8238.72|8228.73|8228.73|0
1639663200000|2021-12-16 14:00:00|8235.3|8235.3|8230.75|8230.75|8243.89|8243.89|8230.28|8230.28|0
1639663500000|2021-12-16 14:05:00|8229.04|8229.04|8248.78|8248.78|8253.91|8253.91|8228.63|8228.63|0
1639663800000|2021-12-16 14:10:00|8245.35|8245.35|8250.57|8250.57|8250.57|8250.57|8245.35|8245.35|0
1639664100000|2021-12-16 14:15:00|8247.15|8247.15|8247.12|8247.12|8250.1|8250.1|8243.72|8243.72|0
1639664400000|2021-12-16 14:20:00|8247.53|8247.53|8260.16|8260.16|8265.29|8265.29|8247.53|8247.53|0
1639664700000|2021-12-16 14:25:00|8258.45|8258.45|8262.66|8262.66|8266.08|8266.08|8258.45|8258.45|0
1639665000000|2021-12-16 14:30:00|8261.39|8261.39|8253.76|8253.76|8267.96|8267.96|8253.35|8253.35|0
1639665300000|2021-12-16 14:35:00|8255.47|8255.47|8256.86|8256.86|8256.86|8256.86|8251.44|8251.44|0
1639665600000|2021-12-16 14:40:00|8255.15|8255.15|8249|8249|8257.03|8257.03|8245.79|8245.79|0
1639665900000|2021-12-16 14:45:00|8245.58|8245.58|8255.31|8255.31|8255.6|8255.6|8245.58|8245.58|0
1639666200000|2021-12-16 14:50:00|8262.16|8262.16|8247.16|8247.16|8262.16|8262.16|8245.45|8245.45|0
1639666500000|2021-12-16 14:55:00|8247.45|8247.45|8233.94|8233.94|8247.45|8247.45|8233.94|8233.94|0
1639666800000|2021-12-16 15:00:00|8232.23|8232.23|8238.29|8238.29|8242.95|8242.95|8232.23|8232.23|0
1639667100000|2021-12-16 15:05:00|8236.58|8236.58|8233.75|8233.75|8238.51|8238.51|8233.75|8233.75|0
1639667400000|2021-12-16 15:10:00|8233.54|8233.54|8239.28|8239.28|8241.08|8241.08|8233.54|8233.54|0
1639667700000|2021-12-16 15:15:00|8239.72|8239.72|8248.73|8248.73|8248.73|8248.73|8239.72|8239.72|0
1639668000000|2021-12-16 15:20:00|8248.82|8248.82|8252.58|8252.58|8252.88|8252.88|8248.82|8248.82|0
1639668300000|2021-12-16 15:25:00|8250.87|8250.87|8246.64|8246.64|8252.93|8252.93|8246.64|8246.64|0
1639668600000|2021-12-16 15:30:00|8248.36|8248.36|8245.47|8245.47|8253.92|8253.92|8245.39|8245.39|0
1639668900000|2021-12-16 15:35:00|8247.18|8247.18|8246.39|8246.39|8252.32|8252.32|8244.68|8244.68|0
1639669200000|2021-12-16 15:40:00|8246.17|8246.17|8245.87|8245.87|8251.09|8251.09|8245.87|8245.87|0
1639669500000|2021-12-16 15:45:00|8247.59|8247.59|8251.47|8251.47|8251.76|8251.76|8246.26|8246.26|0
1639669800000|2021-12-16 15:50:00|8251.64|8251.64|8247.18|8247.18|8252.47|8252.47|8247.18|8247.18|0
1639670100000|2021-12-16 15:55:00|8250.61|8250.61|8248.72|8248.72|8252.51|8252.51|8245.47|8245.47|0
1639670400000|2021-12-16 16:00:00|8248.51|8248.51|8233.25|8233.25|8248.51|8248.51|8233.25|8233.25|0
1639670700000|2021-12-16 16:05:00|8233.33|8233.33|8232.71|8232.71|8235.32|8235.32|8231|8231|0
1639671000000|2021-12-16 16:10:00|8236.14|8236.14|8234.21|8234.21|8239.64|8239.64|8233.92|8233.92|0
1639671300000|2021-12-16 16:15:00|8234|8234|8229.24|8229.24|8234.81|8234.81|8227.53|8227.53|0
1639671600000|2021-12-16 16:20:00|8225.81|8225.81|8229.24|8229.24|8234.95|8234.95|8225.81|8225.81|0
1639671900000|2021-12-16 16:25:00|8228.83|8228.83|8222.74|8222.74|8238.92|8238.92|8219.07|8219.07|0
1639728900000|2021-12-17 08:15:00|8215.84|8215.84|8221.6|8221.6|8221.6|8221.6|8215.84|8215.84|0
1639729200000|2021-12-17 08:20:00|8221.77|8221.77|8230.97|8230.97|8235.47|8235.47|8221.77|8221.77|0
1639729500000|2021-12-17 08:25:00|8232.68|8232.68|8228.85|8228.85|8234.39|8234.39|8228.85|8228.85|0
1639729800000|2021-12-17 08:30:00|8228.59|8228.59|8229.73|8229.73|8233.73|8233.73|8228.59|8228.59|0
1639730100000|2021-12-17 08:35:00|8229.98|8229.98|8235.5|8235.5|8238.25|8238.25|8229.98|8229.98|0
1639730400000|2021-12-17 08:40:00|8235.84|8235.84|8232.78|8232.78|8236.1|8236.1|8232.37|8232.37|0
1639730700000|2021-12-17 08:45:00|8232.86|8232.86|8233.95|8233.95|8235.58|8235.58|8227.02|8227.02|0
1639731000000|2021-12-17 08:50:00|8234.46|8234.46|8233.21|8233.21|8235.02|8235.02|8230.87|8230.87|0
1639731300000|2021-12-17 08:55:00|8236.64|8236.64|8235.42|8235.42|8237.52|8237.52|8235.42|8235.42|0
1639731600000|2021-12-17 09:00:00|8238.85|8238.85|8231.09|8231.09|8239.26|8239.26|8227.67|8227.67|0
1639731900000|2021-12-17 09:05:00|8227.67|8227.67|8220.81|8220.81|8228.52|8228.52|8219.87|8219.87|0
1639732200000|2021-12-17 09:10:00|8219.09|8219.09|8218.44|8218.44|8220.16|8220.16|8211.6|8211.6|0
1639732500000|2021-12-17 09:15:00|8218.28|8218.28|8226.3|8226.3|8227.32|8227.32|8217.85|8217.85|0
1639732800000|2021-12-17 09:20:00|8226.39|8226.39|8240.47|8240.47|8240.47|8240.47|8225.4|8225.4|0
1639733100000|2021-12-17 09:25:00|8242.19|8242.19|8240.97|8240.97|8246.33|8246.33|8240.97|8240.97|0
1639733400000|2021-12-17 09:30:00|8242.68|8242.68|8234.89|8234.89|8243.19|8243.19|8234.89|8234.89|0
1639733700000|2021-12-17 09:35:00|8233.18|8233.18|8230.1|8230.1|8236.6|8236.6|8229.59|8229.59|0
1639734000000|2021-12-17 09:40:00|8229.7|8229.7|8224.76|8224.76|8234.83|8234.83|8224.76|8224.76|0
1639734300000|2021-12-17 09:45:00|8223.89|8223.89|8226.57|8226.57|8226.57|8226.57|8222.21|8222.21|0
1639734600000|2021-12-17 09:50:00|8227.44|8227.44|8253.74|8253.74|8253.74|8253.74|8226.55|8226.55|0
1639734900000|2021-12-17 09:55:00|8257.16|8257.16|8262.81|8262.81|8262.81|8262.81|8255.96|8255.96|0
1639735200000|2021-12-17 10:00:00|8262.52|8262.52|8253.49|8253.49|8264.32|8264.32|8253.49|8253.49|0
1639735500000|2021-12-17 10:05:00|8258.62|8258.62|8258.21|8258.21|8263.35|8263.35|8256.5|8256.5|0
1639736100000|2021-12-17 10:15:00|8256.99|8256.99|8243.28|8243.28|8256.99|8256.99|8243.27|8243.27|0
1639736400000|2021-12-17 10:20:00|8241.56|8241.56|8252.58|8252.58|8253.5|8253.5|8239.85|8239.85|0
1639736700000|2021-12-17 10:25:00|8252.08|8252.08|8245.51|8245.51|8252.36|8252.36|8245.51|8245.51|0
1639737000000|2021-12-17 10:30:00|8244.86|8244.86|8246.27|8246.27|8248.2|8248.2|8242.85|8242.85|0
1639737300000|2021-12-17 10:35:00|8247.29|8247.29|8251.39|8251.39|8251.39|8251.39|8246.59|8246.59|0
1639737600000|2021-12-17 10:40:00|8247.97|8247.97|8232.17|8232.17|8249.68|8249.68|8232.17|8232.17|0
1639737900000|2021-12-17 10:45:00|8233.88|8233.88|8234.8|8234.8|8238.16|8238.16|8232.33|8232.33|0
1639738200000|2021-12-17 10:50:00|8236.51|8236.51|8249.07|8249.07|8249.07|8249.07|8236.07|8236.07|0
1639738500000|2021-12-17 10:55:00|8249.51|8249.51|8255.06|8255.06|8263.18|8263.18|8249.51|8249.51|0
1639738800000|2021-12-17 11:00:00|8254.89|8254.89|8240.66|8240.66|8254.89|8254.89|8236.4|8236.4|0
1639739100000|2021-12-17 11:05:00|8240.25|8240.25|8238.44|8238.44|8247.61|8247.61|8231.59|8231.59|0
1639739400000|2021-12-17 11:10:00|8240.15|8240.15|8242.34|8242.34|8243.77|8243.77|8238.44|8238.44|0
1639739700000|2021-12-17 11:15:00|8233.78|8233.78|8229.34|8229.34|8237.2|8237.2|8224.28|8224.28|0
1639740000000|2021-12-17 11:20:00|8229.25|8229.25|8232.99|8232.99|8236.49|8236.49|8229.2|8229.2|0
1639740300000|2021-12-17 11:25:00|8236.42|8236.42|8239.58|8239.58|8244.28|8244.28|8234.71|8234.71|0
1639740600000|2021-12-17 11:30:00|8239.75|8239.75|8237.78|8237.78|8243.34|8243.34|8237.78|8237.78|0
1639740900000|2021-12-17 11:35:00|8241.2|8241.2|8241.12|8241.12|8242.83|8242.83|8239.49|8239.49|0
1639741200000|2021-12-17 11:40:00|8239.41|8239.41|8238.56|8238.56|8239.41|8239.41|8235.98|8235.98|0
1639741500000|2021-12-17 11:45:00|8235.14|8235.14|8240.19|8240.19|8240.19|8240.19|8235.14|8235.14|0
1639741800000|2021-12-17 11:50:00|8238.48|8238.48|8235.14|8235.14|8241.9|8241.9|8235.14|8235.14|0
1639742100000|2021-12-17 11:55:00|8231.71|8231.71|8234.92|8234.92|8235.14|8235.14|8231.71|8231.71|0
1639742400000|2021-12-17 12:00:00|8234.64|8234.64|8238.49|8238.49|8238.49|8238.49|8234.64|8234.64|0
1639742700000|2021-12-17 12:05:00|8236.77|8236.77|8233.59|8233.59|8237.55|8237.55|8233.59|8233.59|0
1639743000000|2021-12-17 12:10:00|8231.88|8231.88|8230.76|8230.76|8231.88|8231.88|8229.05|8229.05|0
1639743300000|2021-12-17 12:15:00|8230.25|8230.25|8234.16|8234.16|8234.16|8234.16|8229.53|8229.53|0
1639743600000|2021-12-17 12:20:00|8233.72|8233.72|8233.05|8233.05|8234.69|8234.69|8232.54|8232.54|0
1639743900000|2021-12-17 12:25:00|8231.34|8231.34|8226.05|8226.05|8231.34|8231.34|8225.62|8225.62|0
1639744200000|2021-12-17 12:30:00|8226.34|8226.34|8227.79|8227.79|8229.23|8229.23|8225.8|8225.8|0
1639744500000|2021-12-17 12:35:00|8227.7|8227.7|8219.2|8219.2|8227.98|8227.98|8219.2|8219.2|0
1639744800000|2021-12-17 12:40:00|8219.11|8219.11|8213.93|8213.93|8219.11|8219.11|8212|8212|0
1639745100000|2021-12-17 12:45:00|8213.76|8213.76|8212.68|8212.68|8224.88|8224.88|8211.18|8211.18|0
1639745400000|2021-12-17 12:50:00|8209.26|8209.26|8203.04|8203.04|8209.26|8209.26|8200.48|8200.48|0
1639745700000|2021-12-17 12:55:00|8201.32|8201.32|8195.59|8195.59|8204.75|8204.75|8195.59|8195.59|0
1639746000000|2021-12-17 13:00:00|8195.42|8195.42|8199.95|8199.95|8199.95|8199.95|8195.42|8195.42|0
1639746300000|2021-12-17 13:05:00|8201.67|8201.67|8187.87|8187.87|8204.2|8204.2|8187.87|8187.87|0
1639746600000|2021-12-17 13:10:00|8191.29|8191.29|8198.87|8198.87|8198.87|8198.87|8191.07|8191.07|0
1639746900000|2021-12-17 13:15:00|8197.16|8197.16|8197.23|8197.23|8197.67|8197.67|8195.45|8195.45|0
1639747200000|2021-12-17 13:20:00|8196.89|8196.89|8196.52|8196.52|8197.1|8197.1|8195.39|8195.39|0
1639747500000|2021-12-17 13:25:00|8198.23|8198.23|8200.37|8200.37|8205.51|8205.51|8198.23|8198.23|0
1639747800000|2021-12-17 13:30:00|8205.51|8205.51|8207.11|8207.11|8207.11|8207.11|8201.41|8201.41|0
1639748100000|2021-12-17 13:35:00|8208.82|8208.82|8204.4|8204.4|8210.53|8210.53|8202.69|8202.69|0
1639748400000|2021-12-17 13:40:00|8206.12|8206.12|8202.68|8202.68|8211.03|8211.03|8202.18|8202.18|0
1639748700000|2021-12-17 13:45:00|8202.43|8202.43|8205|8205|8206.21|8206.21|8202.43|8202.43|0
1639749000000|2021-12-17 13:50:00|8206.71|8206.71|8206.78|8206.78|8207.9|8207.9|8206.71|8206.71|0
1639749300000|2021-12-17 13:55:00|8208.49|8208.49|8210.09|8210.09|8214.13|8214.13|8206.78|8206.78|0
1639749600000|2021-12-17 14:00:00|8213.51|8213.51|8212.71|8212.71|8213.92|8213.92|8211.93|8211.93|0
1639749900000|2021-12-17 14:05:00|8210.99|8210.99|8195.4|8195.4|8210.99|8210.99|8195.4|8195.4|0
1639750200000|2021-12-17 14:10:00|8198.83|8198.83|8196.25|8196.25|8198.83|8198.83|8194.76|8194.76|0
1639750500000|2021-12-17 14:15:00|8194.54|8194.54|8200.19|8200.19|8200.19|8200.19|8194.54|8194.54|0
1639750800000|2021-12-17 14:20:00|8196.76|8196.76|8192.92|8192.92|8199.5|8199.5|8192.92|8192.92|0
1639751100000|2021-12-17 14:25:00|8194.63|8194.63|8185.35|8185.35|8194.63|8194.63|8184.94|8184.94|0
1639751400000|2021-12-17 14:30:00|8185.63|8185.63|8188.12|8188.12|8194.79|8194.79|8181.27|8181.27|0
1639751700000|2021-12-17 14:35:00|8191.55|8191.55|8195.14|8195.14|8196.85|8196.85|8184.91|8184.91|0
1639752000000|2021-12-17 14:40:00|8196.85|8196.85|8193.47|8193.47|8199.05|8199.05|8192.2|8192.2|0
1639752300000|2021-12-17 14:45:00|8191.75|8191.75|8191|8191|8196.19|8196.19|8185.36|8185.36|0
1639752600000|2021-12-17 14:50:00|8191.28|8191.28|8181.77|8181.77|8194.8|8194.8|8181.77|8181.77|0
1639752900000|2021-12-17 14:55:00|8176.63|8176.63|8183.4|8183.4|8183.4|8183.4|8176.12|8176.12|0
1639753200000|2021-12-17 15:00:00|8185.11|8185.11|8184.4|8184.4|8192.47|8192.47|8183.18|8183.18|0
1639753500000|2021-12-17 15:05:00|8184.57|8184.57|8168.44|8168.44|8185.08|8185.08|8168.44|8168.44|0
1639753800000|2021-12-17 15:10:00|8168.01|8168.01|8165.07|8165.07|8172.53|8172.53|8162.7|8162.7|0
1639754100000|2021-12-17 15:15:00|8164.25|8164.25|8154.06|8154.06|8164.25|8164.25|8151.6|8151.6|0
1639754400000|2021-12-17 15:20:00|8152.35|8152.35|8149.11|8149.11|8152.35|8152.35|8143.18|8143.18|0
1639754700000|2021-12-17 15:25:00|8150.82|8150.82|8156.1|8156.1|8156.1|8156.1|8150.68|8150.68|0
1639755000000|2021-12-17 15:30:00|8155.93|8155.93|8162.93|8162.93|8162.93|8162.93|8150.31|8150.31|0
1639755300000|2021-12-17 15:35:00|8163.44|8163.44|8176.96|8176.96|8180.22|8180.22|8163.44|8163.44|0
1639755600000|2021-12-17 15:40:00|8178.68|8178.68|8182.67|8182.67|8184.66|8184.66|8176.96|8176.96|0
1639755900000|2021-12-17 15:45:00|8184.38|8184.38|8195.61|8195.61|8197.32|8197.32|8182.67|8182.67|0
1639756200000|2021-12-17 15:50:00|8193.9|8193.9|8205.82|8205.82|8205.82|8205.82|8193.9|8193.9|0
1639756500000|2021-12-17 15:55:00|8202.4|8202.4|8204.11|8204.11|8205.82|8205.82|8200.69|8200.69|0
1639756800000|2021-12-17 16:00:00|8204.62|8204.62|8201.75|8201.75|8207.75|8207.75|8201.53|8201.53|0
1639757100000|2021-12-17 16:05:00|8205.17|8205.17|8205.87|8205.87|8206.88|8206.88|8203.46|8203.46|0
1639757400000|2021-12-17 16:10:00|8212.72|8212.72|8211.6|8211.6|8216.74|8216.74|8208.86|8208.86|0
1639757700000|2021-12-17 16:15:00|8212.11|8212.11|8211.29|8211.29|8212.32|8212.32|8210.27|8210.27|0
1639758000000|2021-12-17 16:20:00|8211.07|8211.07|8215.19|8215.19|8218.2|8218.2|8211.07|8211.07|0
1639758300000|2021-12-17 16:25:00|8214.78|8214.78|8219.58|8219.58|8227.08|8227.08|8211.02|8211.02|0
1639988100000|2021-12-20 08:15:00|7960.47|7960.47|7972.23|7972.23|7972.71|7972.71|7951.65|7951.65|0
1639988400000|2021-12-20 08:20:00|7972.75|7972.75|7965.05|7965.05|7974.94|7974.94|7942.84|7942.84|0
1639988700000|2021-12-20 08:25:00|7965.31|7965.31|7981.93|7981.93|7981.93|7981.93|7965.31|7965.31|0
1639989000000|2021-12-20 08:30:00|7981.37|7981.37|7989.58|7989.58|7989.58|7989.58|7980.14|7980.14|0
1639989300000|2021-12-20 08:35:00|7990.02|7990.02|7978.81|7978.81|8000.86|8000.86|7978.29|7978.29|0
1639989600000|2021-12-20 08:40:00|7977.1|7977.1|7977.77|7977.77|7981.1|7981.1|7968.39|7968.39|0
1639989900000|2021-12-20 08:45:00|7977.98|7977.98|7978.91|7978.91|7985.75|7985.75|7976.62|7976.62|0
1639990200000|2021-12-20 08:50:00|7984.04|7984.04|7968.18|7968.18|7984.04|7984.04|7964.05|7964.05|0
1639990500000|2021-12-20 08:55:00|7968.4|7968.4|7965.3|7965.3|7975.15|7975.15|7959.47|7959.47|0
1639990800000|2021-12-20 09:00:00|7961.89|7961.89|7956.04|7956.04|7961.89|7961.89|7947.95|7947.95|0
1639991100000|2021-12-20 09:05:00|7952.62|7952.62|7951.2|7951.2|7955.78|7955.78|7946.28|7946.28|0
1639991400000|2021-12-20 09:10:00|7951.61|7951.61|7953.21|7953.21|7963.65|7963.65|7951.61|7951.61|0
1639991700000|2021-12-20 09:15:00|7951.5|7951.5|7945.77|7945.77|7953.29|7953.29|7945.77|7945.77|0
1639992000000|2021-12-20 09:20:00|7945.56|7945.56|7940.11|7940.11|7945.56|7945.56|7935.79|7935.79|0
1639992300000|2021-12-20 09:25:00|7940.39|7940.39|7955.61|7955.61|7955.61|7955.61|7936.87|7936.87|0
1639992600000|2021-12-20 09:30:00|7957.31|7957.31|7971.1|7971.1|7974.52|7974.52|7957.31|7957.31|0
1639992900000|2021-12-20 09:35:00|7971.19|7971.19|7967.31|7967.31|7976.9|7976.9|7967.31|7967.31|0
1639993200000|2021-12-20 09:40:00|7970.73|7970.73|7982.06|7982.06|7983.77|7983.77|7970.1|7970.1|0
1639993500000|2021-12-20 09:45:00|7980.36|7980.36|7990.13|7990.13|7991.28|7991.28|7980.36|7980.36|0
1639993800000|2021-12-20 09:50:00|7988.42|7988.42|7997.38|7997.38|7997.38|7997.38|7984.22|7984.22|0
1639994100000|2021-12-20 09:55:00|7997.82|7997.82|8010.17|8010.17|8010.67|8010.67|7997.82|7997.82|0
1639994400000|2021-12-20 10:00:00|8013.59|8013.59|8027.52|8027.52|8033.21|8033.21|8013.5|8013.5|0
1639994700000|2021-12-20 10:05:00|8032.65|8032.65|8052.45|8052.45|8054.15|8054.15|8032.65|8032.65|0
1639995000000|2021-12-20 10:10:00|8050.74|8050.74|8058.7|8058.7|8059.28|8059.28|8050.74|8050.74|0
1639995300000|2021-12-20 10:15:00|8063.83|8063.83|8057.95|8057.95|8070.66|8070.66|8055.12|8055.12|0
1639995600000|2021-12-20 10:20:00|8057.44|8057.44|8070.18|8070.18|8072.38|8072.38|8048.9|8048.9|0
1639995900000|2021-12-20 10:25:00|8063.34|8063.34|8062.68|8062.68|8072.93|8072.93|8061.72|8061.72|0
1639996200000|2021-12-20 10:30:00|8062.6|8062.6|8049.64|8049.64|8067.55|8067.55|8049.64|8049.64|0
1639996500000|2021-12-20 10:35:00|8051.35|8051.35|8053.59|8053.59|8053.59|8053.59|8048.21|8048.21|0
1639996800000|2021-12-20 10:40:00|8053.31|8053.31|8057.65|8057.65|8059.64|8059.64|8053.31|8053.31|0
1639997100000|2021-12-20 10:45:00|8055.94|8055.94|8053.68|8053.68|8057.78|8057.78|8051.97|8051.97|0
1639997400000|2021-12-20 10:50:00|8051.97|8051.97|8057.03|8057.03|8058.74|8058.74|8045.35|8045.35|0
1639997700000|2021-12-20 10:55:00|8053.61|8053.61|8053.61|8053.61|8055.32|8055.32|8050.2|8050.2|0
1639998000000|2021-12-20 11:00:00|8057.03|8057.03|8051.91|8051.91|8057.03|8057.03|8050.2|8050.2|0
1639998300000|2021-12-20 11:05:00|8046.78|8046.78|8049.32|8049.32|8049.32|8049.32|8046.78|8046.78|0
1639998600000|2021-12-20 11:10:00|8049.53|8049.53|8058.16|8058.16|8064.99|8064.99|8049.53|8049.53|0
1639998900000|2021-12-20 11:15:00|8056.45|8056.45|8058.54|8058.54|8060.93|8060.93|8051.69|8051.69|0
1639999200000|2021-12-20 11:20:00|8063.66|8063.66|8063.94|8063.94|8065.65|8065.65|8058.54|8058.54|0
1639999500000|2021-12-20 11:25:00|8060.53|8060.53|8068.98|8068.98|8068.98|8068.98|8058.82|8058.82|0
1639999800000|2021-12-20 11:30:00|8069.2|8069.2|8072.08|8072.08|8075.91|8075.91|8065.52|8065.52|0
1640000100000|2021-12-20 11:35:00|8073.78|8073.78|8071.39|8071.39|8075.91|8075.91|8067.97|8067.97|0
1640000400000|2021-12-20 11:40:00|8070.56|8070.56|8073.55|8073.55|8073.98|8073.98|8067.15|8067.15|0
1640000700000|2021-12-20 11:45:00|8075.26|8075.26|8070.05|8070.05|8075.26|8075.26|8070.05|8070.05|0
1640001000000|2021-12-20 11:50:00|8068.34|8068.34|8073.13|8073.13|8078.34|8078.34|8068.09|8068.09|0
1640001300000|2021-12-20 11:55:00|8073.95|8073.95|8081.07|8081.07|8084.93|8084.93|8073.95|8073.95|0
1640001600000|2021-12-20 12:00:00|8081.24|8081.24|8078.82|8078.82|8081.24|8081.24|8077.11|8077.11|0
1640001900000|2021-12-20 12:05:00|8077.11|8077.11|8074.01|8074.01|8077.11|8077.11|8074.01|8074.01|0
1640002200000|2021-12-20 12:10:00|8070.6|8070.6|8071.18|8071.18|8071.7|8071.7|8069.99|8069.99|0
1640002500000|2021-12-20 12:15:00|8069.48|8069.48|8057.78|8057.78|8069.48|8069.48|8054.65|8054.65|0
1640002800000|2021-12-20 12:20:00|8059.49|8059.49|8062.81|8062.81|8064.52|8064.52|8056.89|8056.89|0
1640003100000|2021-12-20 12:25:00|8064.52|8064.52|8057.42|8057.42|8064.52|8064.52|8057.42|8057.42|0
1640003400000|2021-12-20 12:30:00|8054.01|8054.01|8060.84|8060.84|8060.84|8060.84|8054.01|8054.01|0
1640003700000|2021-12-20 12:35:00|8064.26|8064.26|8068.14|8068.14|8068.14|8068.14|8062.04|8062.04|0
1640004000000|2021-12-20 12:40:00|8064.72|8064.72|8057.07|8057.07|8064.72|8064.72|8057.07|8057.07|0
1640004300000|2021-12-20 12:45:00|8058.78|8058.78|8052.76|8052.76|8058.78|8058.78|8049.42|8049.42|0
1640004600000|2021-12-20 12:50:00|8052.47|8052.47|8054.9|8054.9|8057.84|8057.84|8051|8051|0
1640004900000|2021-12-20 12:55:00|8054.81|8054.81|8051.1|8051.1|8056.23|8056.23|8049.4|8049.4|0
1640005200000|2021-12-20 13:00:00|8052.81|8052.81|8057.78|8057.78|8060.92|8060.92|8052.81|8052.81|0
1640005500000|2021-12-20 13:05:00|8058.04|8058.04|8046.74|8046.74|8061.45|8061.45|8046.74|8046.74|0
1640005800000|2021-12-20 13:10:00|8048.45|8048.45|8045.9|8045.9|8048.45|8048.45|8042.48|8042.48|0
1640006100000|2021-12-20 13:15:00|8045.98|8045.98|8043.91|8043.91|8045.98|8045.98|8037.53|8037.53|0
1640006400000|2021-12-20 13:20:00|8044.19|8044.19|8048.11|8048.11|8048.11|8048.11|8044.19|8044.19|0
1640006700000|2021-12-20 13:25:00|8049.82|8049.82|8058.41|8058.41|8058.41|8058.41|8049.82|8049.82|0
1640007000000|2021-12-20 13:30:00|8056.7|8056.7|8059.66|8059.66|8061.37|8061.37|8056.53|8056.53|0
1640007300000|2021-12-20 13:35:00|8064.79|8064.79|8068.2|8068.2|8068.2|8068.2|8063.08|8063.08|0
1640007600000|2021-12-20 13:40:00|8066.5|8066.5|8065.02|8065.02|8066.73|8066.73|8063.31|8063.31|0
1640007900000|2021-12-20 13:45:00|8063.31|8063.31|8063.31|8063.31|8065.02|8065.02|8059.89|8059.89|0
1640008200000|2021-12-20 13:50:00|8063.09|8063.09|8064.52|8064.52|8064.8|8064.8|8059.68|8059.68|0
1640008500000|2021-12-20 13:55:00|8066.23|8066.23|8069.12|8069.12|8069.12|8069.12|8064.97|8064.97|0
1640008800000|2021-12-20 14:00:00|8070.83|8070.83|8072.82|8072.82|8079.65|8079.65|8070.83|8070.83|0
1640009100000|2021-12-20 14:05:00|8073.1|8073.1|8082.03|8082.03|8082.03|8082.03|8067.8|8067.8|0
1640009400000|2021-12-20 14:10:00|8083.74|8083.74|8086.11|8086.11|8088.87|8088.87|8083.74|8083.74|0
1640009700000|2021-12-20 14:15:00|8085.82|8085.82|8082.64|8082.64|8085.82|8085.82|8080.93|8080.93|0
1640010000000|2021-12-20 14:20:00|8084.35|8084.35|8087.68|8087.68|8091.18|8091.18|8082.64|8082.64|0
1640010300000|2021-12-20 14:25:00|8087.9|8087.9|8081.34|8081.34|8087.9|8087.9|8080.57|8080.57|0
1640010600000|2021-12-20 14:30:00|8079.63|8079.63|8064.02|8064.02|8079.85|8079.85|8060.86|8060.86|0
1640010900000|2021-12-20 14:35:00|8065.73|8065.73|8055.59|8055.59|8067.61|8067.61|8052.17|8052.17|0
1640011200000|2021-12-20 14:40:00|8053.88|8053.88|8044.51|8044.51|8053.88|8053.88|8033.98|8033.98|0
1640011500000|2021-12-20 14:45:00|8044.23|8044.23|8036.88|8036.88|8050.81|8050.81|8036.88|8036.88|0
1640011800000|2021-12-20 14:50:00|8038.59|8038.59|8027.11|8027.11|8038.59|8038.59|8021.77|8021.77|0
1640012100000|2021-12-20 14:55:00|8028.82|8028.82|8060.93|8060.93|8060.93|8060.93|8028.82|8028.82|0
1640012400000|2021-12-20 15:00:00|8059.22|8059.22|8053.84|8053.84|8062.12|8062.12|8051.87|8051.87|0
1640012700000|2021-12-20 15:05:00|8052.13|8052.13|8031.6|8031.6|8054.83|8054.83|8030.33|8030.33|0
1640013000000|2021-12-20 15:10:00|8029.89|8029.89|8028.18|8028.18|8033.31|8033.31|8023.88|8023.88|0
1640013300000|2021-12-20 15:15:00|8026.47|8026.47|8050.67|8050.67|8054.5|8054.5|8024.76|8024.76|0
1640013600000|2021-12-20 15:20:00|8048.96|8048.96|8044.68|8044.68|8054.35|8054.35|8044.68|8044.68|0
1640013900000|2021-12-20 15:25:00|8042.97|8042.97|8032.35|8032.35|8043.02|8043.02|8032.35|8032.35|0
1640014200000|2021-12-20 15:30:00|8028.93|8028.93|8042.62|8042.62|8042.62|8042.62|8027.23|8027.23|0
1640014500000|2021-12-20 15:35:00|8039.21|8039.21|8047.83|8047.83|8049.13|8049.13|8039.21|8039.21|0
1640014800000|2021-12-20 15:40:00|8049.54|8049.54|8053.02|8053.02|8054.92|8054.92|8042.79|8042.79|0
1640015100000|2021-12-20 15:45:00|8049.6|8049.6|8043.83|8043.83|8050.67|8050.67|8042.12|8042.12|0
1640015400000|2021-12-20 15:50:00|8042.12|8042.12|8033.96|8033.96|8043.83|8043.83|8033.5|8033.5|0
1640015700000|2021-12-20 15:55:00|8037.38|8037.38|8039.19|8039.19|8045.92|8045.92|8031.75|8031.75|0
1640016000000|2021-12-20 16:00:00|8040.9|8040.9|8037.89|8037.89|8040.9|8040.9|8033.65|8033.65|0
1640016300000|2021-12-20 16:05:00|8039.6|8039.6|8043.96|8043.96|8043.96|8043.96|8036.18|8036.18|0
1640016600000|2021-12-20 16:10:00|8040.55|8040.55|8043.29|8043.29|8045.67|8045.67|8038.67|8038.67|0
1640016900000|2021-12-20 16:15:00|8041.58|8041.58|8055.86|8055.86|8056.42|8056.42|8041.49|8041.49|0
1640017200000|2021-12-20 16:20:00|8059.28|8059.28|8064.01|8064.01|8064.01|8064.01|8055.45|8055.45|0
1640017500000|2021-12-20 16:25:00|8062.3|8062.3|8063.69|8063.69|8076.76|8076.76|8056.69|8056.69|0
1640074500000|2021-12-21 08:15:00|8196.34|8196.34|8187.68|8187.68|8198.78|8198.78|8187.68|8187.68|0
1640074800000|2021-12-21 08:20:00|8191.1|8191.1|8209.42|8209.42|8219.67|8219.67|8191.1|8191.1|0
1640075100000|2021-12-21 08:25:00|8202.58|8202.58|8206.26|8206.26|8206.26|8206.26|8192.11|8192.11|0
1640075400000|2021-12-21 08:30:00|8196.01|8196.01|8202.14|8202.14|8202.55|8202.55|8195.72|8195.72|0
1640075700000|2021-12-21 08:35:00|8203.85|8203.85|8217.6|8217.6|8217.6|8217.6|8203.85|8203.85|0
1640076000000|2021-12-21 08:40:00|8219.31|8219.31|8225.21|8225.21|8225.21|8225.21|8219.31|8219.31|0
1640076300000|2021-12-21 08:45:00|8223.5|8223.5|8229.4|8229.4|8229.61|8229.61|8223.5|8223.5|0
1640076600000|2021-12-21 08:50:00|8227.69|8227.69|8229.18|8229.18|8234.31|8234.31|8227.47|8227.47|0
1640076900000|2021-12-21 08:55:00|8227.47|8227.47|8230.44|8230.44|8232.6|8232.6|8227.03|8227.03|0
1640077200000|2021-12-21 09:00:00|8230.88|8230.88|8220.46|8220.46|8230.88|8230.88|8220.46|8220.46|0
1640077500000|2021-12-21 09:05:00|8220.89|8220.89|8237.58|8237.58|8237.58|8237.58|8220.89|8220.89|0
1640077800000|2021-12-21 09:10:00|8235.87|8235.87|8249.17|8249.17|8249.17|8249.17|8235.87|8235.87|0
1640078100000|2021-12-21 09:15:00|8249.26|8249.26|8244.28|8244.28|8252.93|8252.93|8239.7|8239.7|0
1640078400000|2021-12-21 09:20:00|8235.74|8235.74|8235.42|8235.42|8239.16|8239.16|8235.14|8235.14|0
1640078700000|2021-12-21 09:25:00|8234.86|8234.86|8256.6|8256.6|8256.6|8256.6|8233.15|8233.15|0
1640079000000|2021-12-21 09:30:00|8256.94|8256.94|8248.07|8248.07|8256.94|8256.94|8247.79|8247.79|0
1640079300000|2021-12-21 09:35:00|8248.96|8248.96|8252.38|8252.38|8257.05|8257.05|8248.51|8248.51|0
1640079600000|2021-12-21 09:40:00|8252.1|8252.1|8233.97|8233.97|8252.1|8252.1|8233.97|8233.97|0
1640079900000|2021-12-21 09:45:00|8233.88|8233.88|8227.32|8227.32|8233.88|8233.88|8223.9|8223.9|0
1640080200000|2021-12-21 09:50:00|8220.49|8220.49|8220.39|8220.39|8223.81|8223.81|8220.39|8220.39|0
1640080500000|2021-12-21 09:55:00|8221.22|8221.22|8198.65|8198.65|8222.06|8222.06|8198.65|8198.65|0
1640080800000|2021-12-21 10:00:00|8202.06|8202.06|8199.53|8199.53|8202.06|8202.06|8199.53|8199.53|0
1640081100000|2021-12-21 10:05:00|8199.08|8199.08|8200.09|8200.09|8202.08|8202.08|8199.08|8199.08|0
1640081400000|2021-12-21 10:10:00|8200.37|8200.37|8203.54|8203.54|8206.82|8206.82|8200.37|8200.37|0
1640081700000|2021-12-21 10:15:00|8204.43|8204.43|8211.99|8211.99|8211.99|8211.99|8204.43|8204.43|0
1640082000000|2021-12-21 10:20:00|8212.16|8212.16|8214.35|8214.35|8215.86|8215.86|8212.16|8212.16|0
1640082300000|2021-12-21 10:25:00|8214.77|8214.77|8214.28|8214.28|8219.13|8219.13|8213.83|8213.83|0
1640082600000|2021-12-21 10:30:00|8213.72|8213.72|8206.89|8206.89|8213.72|8213.72|8201.76|8201.76|0
1640082900000|2021-12-21 10:35:00|8207.23|8207.23|8200.4|8200.4|8207.23|8207.23|8198.69|8198.69|0
1640083200000|2021-12-21 10:40:00|8200.31|8200.31|8200.53|8200.53|8200.53|8200.53|8198.6|8198.6|0
1640083500000|2021-12-21 10:45:00|8195.4|8195.4|8195.83|8195.83|8195.83|8195.83|8193.69|8193.69|0
1640083800000|2021-12-21 10:50:00|8195.75|8195.75|8197.33|8197.33|8197.33|8197.33|8190.49|8190.49|0
1640084100000|2021-12-21 10:55:00|8199.03|8199.03|8202.75|8202.75|8202.75|8202.75|8197.33|8197.33|0
1640084400000|2021-12-21 11:00:00|8201.04|8201.04|8200.96|8200.96|8202.75|8202.75|8199.25|8199.25|0
1640084700000|2021-12-21 11:05:00|8197.54|8197.54|8202.02|8202.02|8202.1|8202.1|8197.54|8197.54|0
1640085000000|2021-12-21 11:10:00|8202.1|8202.1|8200.3|8200.3|8202.62|8202.62|8198.81|8198.81|0
1640085300000|2021-12-21 11:15:00|8200.22|8200.22|8200.83|8200.83|8200.83|8200.83|8200.22|8200.22|0
1640085600000|2021-12-21 11:20:00|8202.53|8202.53|8209.54|8209.54|8209.54|8209.54|8202.53|8202.53|0
1640085900000|2021-12-21 11:25:00|8209.82|8209.82|8218.08|8218.08|8219.79|8219.79|8209.54|8209.54|0
1640086200000|2021-12-21 11:30:00|8217.8|8217.8|8219.53|8219.53|8219.53|8219.53|8217.52|8217.52|0
1640086500000|2021-12-21 11:35:00|8221.24|8221.24|8220.36|8220.36|8224.66|8224.66|8219.53|8219.53|0
1640086800000|2021-12-21 11:40:00|8220.28|8220.28|8217.08|8217.08|8220.28|8220.28|8215.73|8215.73|0
1640087100000|2021-12-21 11:45:00|8217.53|8217.53|8214.89|8214.89|8217.53|8217.53|8214.11|8214.11|0
1640087400000|2021-12-21 11:50:00|8216.6|8216.6|8211.69|8211.69|8221.72|8221.72|8211.69|8211.69|0
1640087700000|2021-12-21 11:55:00|8209.98|8209.98|8210.06|8210.06|8211.77|8211.77|8208.36|8208.36|0
1640088000000|2021-12-21 12:00:00|8204.94|8204.94|8207.28|8207.28|8207.28|8207.28|8203.86|8203.86|0
1640088300000|2021-12-21 12:05:00|8207|8207|8212.12|8212.12|8212.12|8212.12|8205.29|8205.29|0
1640088600000|2021-12-21 12:10:00|8211.86|8211.86|8209.43|8209.43|8211.86|8211.86|8208.45|8208.45|0
1640088900000|2021-12-21 12:15:00|8209.15|8209.15|8202.31|8202.31|8209.15|8209.15|8202.31|8202.31|0
1640089200000|2021-12-21 12:20:00|8201.87|8201.87|8208.7|8208.7|8208.7|8208.7|8196.74|8196.74|0
1640089500000|2021-12-21 12:25:00|8206.99|8206.99|8213.83|8213.83|8213.83|8213.83|8206.99|8206.99|0
1640089800000|2021-12-21 12:30:00|8213.65|8213.65|8205.11|8205.11|8213.65|8213.65|8205.11|8205.11|0
1640090100000|2021-12-21 12:35:00|8204.9|8204.9|8199|8199|8204.9|8204.9|8195.29|8195.29|0
1640090400000|2021-12-21 12:40:00|8199.42|8199.42|8199.93|8199.93|8199.93|8199.93|8199.42|8199.42|0
1640090700000|2021-12-21 12:45:00|8198.22|8198.22|8198.22|8198.22|8199.93|8199.93|8196.51|8196.51|0
1640091000000|2021-12-21 12:50:00|8198.66|8198.66|8196.43|8196.43|8198.66|8198.66|8196.43|8196.43|0
1640091300000|2021-12-21 12:55:00|8197|8197|8192.15|8192.15|8197.28|8197.28|8192.15|8192.15|0
1640091600000|2021-12-21 13:00:00|8193.86|8193.86|8195.02|8195.02|8195.35|8195.35|8190.22|8190.22|0
1640091900000|2021-12-21 13:05:00|8196.73|8196.73|8190.87|8190.87|8196.73|8196.73|8190.87|8190.87|0
1640092200000|2021-12-21 13:10:00|8189.17|8189.17|8193.54|8193.54|8193.54|8193.54|8186.7|8186.7|0
1640092500000|2021-12-21 13:15:00|8196.95|8196.95|8201.06|8201.06|8203.19|8203.19|8196.95|8196.95|0
1640092800000|2021-12-21 13:20:00|8200.78|8200.78|8202.42|8202.42|8202.44|8202.44|8200.78|8200.78|0
1640093100000|2021-12-21 13:25:00|8205.83|8205.83|8206.03|8206.03|8206.03|8206.03|8205.62|8205.62|0
1640093400000|2021-12-21 13:30:00|8206.44|8206.44|8208.68|8208.68|8208.68|8208.68|8203.14|8203.14|0
1640093700000|2021-12-21 13:35:00|8206.97|8206.97|8201.74|8201.74|8208.21|8208.21|8201.74|8201.74|0
1640094000000|2021-12-21 13:40:00|8200.04|8200.04|8202.33|8202.33|8205.75|8205.75|8200.04|8200.04|0
1640094300000|2021-12-21 13:45:00|8202.61|8202.61|8195.64|8195.64|8202.89|8202.89|8193.93|8193.93|0
1640094600000|2021-12-21 13:50:00|8200.77|8200.77|8204.18|8204.18|8204.18|8204.18|8200.77|8200.77|0
1640094900000|2021-12-21 13:55:00|8203.9|8203.9|8202.52|8202.52|8204.23|8204.23|8200.82|8200.82|0
1640095200000|2021-12-21 14:00:00|8200.82|8200.82|8197.91|8197.91|8201.74|8201.74|8197.91|8197.91|0
1640095500000|2021-12-21 14:05:00|8191.07|8191.07|8192.28|8192.28|8192.78|8192.78|8191.07|8191.07|0
1640095800000|2021-12-21 14:10:00|8190.58|8190.58|8188.24|8188.24|8192.28|8192.28|8188.24|8188.24|0
1640096100000|2021-12-21 14:15:00|8188.45|8188.45|8194.73|8194.73|8195.29|8195.29|8188.45|8188.45|0
1640096400000|2021-12-21 14:20:00|8193.02|8193.02|8189.1|8189.1|8193.02|8193.02|8189.1|8189.1|0
1640096700000|2021-12-21 14:25:00|8187.39|8187.39|8189.1|8189.1|8192.52|8192.52|8187.39|8187.39|0
1640097000000|2021-12-21 14:30:00|8190.81|8190.81|8196.01|8196.01|8200.68|8200.68|8190.81|8190.81|0
1640097300000|2021-12-21 14:35:00|8192.59|8192.59|8209.77|8209.77|8212.74|8212.74|8192.59|8192.59|0
1640097600000|2021-12-21 14:40:00|8210.18|8210.18|8194.03|8194.03|8210.18|8210.18|8192.32|8192.32|0
1640097900000|2021-12-21 14:45:00|8190.61|8190.61|8195.9|8195.9|8201.03|8201.03|8187.51|8187.51|0
1640098200000|2021-12-21 14:50:00|8194.2|8194.2|8200.37|8200.37|8203.79|8203.79|8194.2|8194.2|0
1640098500000|2021-12-21 14:55:00|8202.08|8202.08|8204.18|8204.18|8207.77|8207.77|8200.37|8200.37|0
1640098800000|2021-12-21 15:00:00|8207.6|8207.6|8206.57|8206.57|8209.99|8209.99|8204.86|8204.86|0
1640099100000|2021-12-21 15:05:00|8208.28|8208.28|8210.27|8210.27|8210.27|8210.27|8203.44|8203.44|0
1640099400000|2021-12-21 15:10:00|8213.69|8213.69|8216.26|8216.26|8219.68|8219.68|8210.27|8210.27|0
1640099700000|2021-12-21 15:15:00|8216.71|8216.71|8227.32|8227.32|8227.32|8227.32|8216.71|8216.71|0
1640100000000|2021-12-21 15:20:00|8230.74|8230.74|8227.85|8227.85|8235.87|8235.87|8223.99|8223.99|0
1640100300000|2021-12-21 15:25:00|8222.73|8222.73|8217.01|8217.01|8222.73|8222.73|8210.17|8210.17|0
1640100600000|2021-12-21 15:30:00|8220.42|8220.42|8221.31|8221.31|8225.72|8225.72|8220.42|8220.42|0
1640100900000|2021-12-21 15:35:00|8221.1|8221.1|8224.21|8224.21|8224.93|8224.93|8217.81|8217.81|0
1640101200000|2021-12-21 15:40:00|8227.62|8227.62|8227.62|8227.62|8229.33|8229.33|8225.92|8225.92|0
1640101500000|2021-12-21 15:45:00|8229.33|8229.33|8223.99|8223.99|8231.04|8231.04|8223.99|8223.99|0
1640101800000|2021-12-21 15:50:00|8224.55|8224.55|8219.92|8219.92|8228.46|8228.46|8219.92|8219.92|0
1640102100000|2021-12-21 15:55:00|8223.34|8223.34|8225.81|8225.81|8225.81|8225.81|8220.97|8220.97|0
1640102400000|2021-12-21 16:00:00|8225.37|8225.37|8228.7|8228.7|8232.12|8232.12|8223.49|8223.49|0
1640102700000|2021-12-21 16:05:00|8227|8227|8234.39|8234.39|8234.39|8234.39|8225.29|8225.29|0
1640103000000|2021-12-21 16:10:00|8230.97|8230.97|8228.57|8228.57|8234.12|8234.12|8228.57|8228.57|0
1640103300000|2021-12-21 16:15:00|8228.99|8228.99|8233.96|8233.96|8234.41|8234.41|8225.81|8225.81|0
1640103600000|2021-12-21 16:20:00|8233.74|8233.74|8237.27|8237.27|8240.47|8240.47|8233.74|8233.74|0
1640103900000|2021-12-21 16:25:00|8237.18|8237.18|8214.01|8214.01|8237.18|8237.18|8213.44|8213.44|0
1640160900000|2021-12-22 08:15:00|8182.81|8182.81|8169.89|8169.89|8184.11|8184.11|8169.89|8169.89|0
1640161200000|2021-12-22 08:20:00|8169.38|8169.38|8175.35|8175.35|8175.56|8175.56|8168.93|8168.93|0
1640161500000|2021-12-22 08:25:00|8168.51|8168.51|8175.13|8175.13|8175.13|8175.13|8168.51|8168.51|0
1640161800000|2021-12-22 08:30:00|8174.85|8174.85|8163.2|8163.2|8174.85|8174.85|8159.56|8159.56|0
1640162100000|2021-12-22 08:35:00|8164.9|8164.9|8166.4|8166.4|8168.1|8168.1|8162.98|8162.98|0
1640162400000|2021-12-22 08:40:00|8164.69|8164.69|8175.1|8175.1|8176.81|8176.81|8164.41|8164.41|0
1640162700000|2021-12-22 08:45:00|8173.39|8173.39|8179.04|8179.04|8180.75|8180.75|8173.39|8173.39|0
1640163000000|2021-12-22 08:50:00|8179.32|8179.32|8179.41|8179.41|8181.5|8181.5|8176.46|8176.46|0
1640163300000|2021-12-22 08:55:00|8181.12|8181.12|8180.7|8180.7|8184.53|8184.53|8180.7|8180.7|0
1640163600000|2021-12-22 09:00:00|8181.15|8181.15|8172.27|8172.27|8181.15|8181.15|8172.27|8172.27|0
1640163900000|2021-12-22 09:05:00|8171.85|8171.85|8167.8|8167.8|8177.39|8177.39|8167.36|8167.36|0
1640164200000|2021-12-22 09:10:00|8162.68|8162.68|8171.61|8171.61|8171.61|8171.61|8162.68|8162.68|0
1640164500000|2021-12-22 09:15:00|8171.39|8171.39|8184.54|8184.54|8184.54|8184.54|8171.17|8171.17|0
1640164800000|2021-12-22 09:20:00|8184.13|8184.13|8185.45|8185.45|8186.1|8186.1|8183.72|8183.72|0
1640165100000|2021-12-22 09:25:00|8187.16|8187.16|8186.94|8186.94|8187.16|8187.16|8183.53|8183.53|0
1640165400000|2021-12-22 09:30:00|8181.82|8181.82|8189.15|8189.15|8189.15|8189.15|8180.11|8180.11|0
1640165700000|2021-12-22 09:35:00|8185.73|8185.73|8180.19|8180.19|8189.15|8189.15|8180.19|8180.19|0
1640166000000|2021-12-22 09:40:00|8181.9|8181.9|8181.9|8181.9|8187.03|8187.03|8181.9|8181.9|0
1640166300000|2021-12-22 09:45:00|8180.19|8180.19|8187.47|8187.47|8187.47|8187.47|8180.19|8180.19|0
1640166600000|2021-12-22 09:50:00|8187.91|8187.91|8178.18|8178.18|8188.35|8188.35|8178.18|8178.18|0
1640166900000|2021-12-22 09:55:00|8176.47|8176.47|8175.17|8175.17|8176.47|8176.47|8173.05|8173.05|0
1640167200000|2021-12-22 10:00:00|8176.88|8176.88|8173.82|8173.82|8178.59|8178.59|8171.76|8171.76|0
1640167500000|2021-12-22 10:05:00|8175.53|8175.53|8181.27|8181.27|8181.27|8181.27|8173.55|8173.55|0
1640167800000|2021-12-22 10:10:00|8182.98|8182.98|8183.35|8183.35|8183.35|8183.35|8179.71|8179.71|0
1640168100000|2021-12-22 10:15:00|8182.94|8182.94|8190.58|8190.58|8190.58|8190.58|8182.77|8182.77|0
1640168400000|2021-12-22 10:20:00|8194|8194|8197.07|8197.07|8197.07|8197.07|8191.53|8191.53|0
1640168700000|2021-12-22 10:25:00|8198.78|8198.78|8203.54|8203.54|8205.05|8205.05|8198.21|8198.21|0
1640169000000|2021-12-22 10:30:00|8201.83|8201.83|8200.53|8200.53|8203.95|8203.95|8200.53|8200.53|0
1640169300000|2021-12-22 10:35:00|8202.24|8202.24|8205.25|8205.25|8205.66|8205.66|8200.53|8200.53|0
1640169600000|2021-12-22 10:40:00|8206.12|8206.12|8211.06|8211.06|8214.48|8214.48|8206.12|8206.12|0
1640169900000|2021-12-22 10:45:00|8210.78|8210.78|8214.8|8214.8|8214.8|8214.8|8206.19|8206.19|0
1640170200000|2021-12-22 10:50:00|8215.22|8215.22|8209.71|8209.71|8215.22|8215.22|8206.67|8206.67|0
1640170500000|2021-12-22 10:55:00|8208|8208|8214.87|8214.87|8214.87|8214.87|8207.53|8207.53|0
1640170800000|2021-12-22 11:00:00|8214.59|8214.59|8209.7|8209.7|8214.59|8214.59|8207.48|8207.48|0
1640171100000|2021-12-22 11:05:00|8209.96|8209.96|8213.37|8213.37|8213.37|8213.37|8208.25|8208.25|0
1640171400000|2021-12-22 11:10:00|8215.08|8215.08|8211.66|8211.66|8215.08|8215.08|8211.66|8211.66|0
1640171700000|2021-12-22 11:15:00|8212.18|8212.18|8214.39|8214.39|8219.51|8219.51|8212.18|8212.18|0
1640172000000|2021-12-22 11:20:00|8216.09|8216.09|8216.09|8216.09|8216.09|8216.09|8214.39|8214.39|0
1640172300000|2021-12-22 11:25:00|8214.39|8214.39|8212.68|8212.68|8214.39|8214.39|8212.68|8212.68|0
1640172600000|2021-12-22 11:30:00|8213.33|8213.33|8210.09|8210.09|8213.33|8213.33|8210|8210|0
1640172900000|2021-12-22 11:35:00|8208.38|8208.38|8212.77|8212.77|8213.79|8213.79|8208.38|8208.38|0
1640173200000|2021-12-22 11:40:00|8213.28|8213.28|8218.41|8218.41|8218.41|8218.41|8213.28|8213.28|0
1640173500000|2021-12-22 11:45:00|8218.82|8218.82|8219.83|8219.83|8219.83|8219.83|8218.82|8218.82|0
1640173800000|2021-12-22 11:50:00|8221.54|8221.54|8225.25|8225.25|8229.1|8229.1|8221.54|8221.54|0
1640174100000|2021-12-22 11:55:00|8226.96|8226.96|8226.44|8226.44|8226.96|8226.96|8226.23|8226.23|0
1640174400000|2021-12-22 12:00:00|8229.86|8229.86|8221.32|8221.32|8229.86|8229.86|8221.32|8221.32|0
1640174700000|2021-12-22 12:05:00|8221.1|8221.1|8220.89|8220.89|8221.1|8221.1|8220.89|8220.89|0
1640175000000|2021-12-22 12:10:00|8221.3|8221.3|8225.21|8225.21|8225.43|8225.43|8221.3|8221.3|0
1640175300000|2021-12-22 12:15:00|8221.8|8221.8|8220.22|8220.22|8222.42|8222.42|8217.29|8217.29|0
1640175600000|2021-12-22 12:20:00|8223.64|8223.64|8222.25|8222.25|8223.72|8223.72|8222.25|8222.25|0
1640175900000|2021-12-22 12:25:00|8222.66|8222.66|8217.54|8217.54|8222.66|8222.66|8217.54|8217.54|0
1640176200000|2021-12-22 12:30:00|8217.12|8217.12|8217.04|8217.04|8217.12|8217.12|8217.04|8217.04|0
1640176500000|2021-12-22 12:35:00|8223.87|8223.87|8227.55|8227.55|8229.26|8229.26|8223.87|8223.87|0
1640176800000|2021-12-22 12:40:00|8229.26|8229.26|8227.83|8227.83|8229.26|8229.26|8225.56|8225.56|0
1640177100000|2021-12-22 12:45:00|8227.55|8227.55|8223.86|8223.86|8227.55|8227.55|8223.86|8223.86|0
1640177400000|2021-12-22 12:50:00|8225.56|8225.56|8222.28|8222.28|8225.56|8225.56|8222.28|8222.28|0
1640177700000|2021-12-22 12:55:00|8225.7|8225.7|8226.31|8226.31|8228.1|8228.1|8225.7|8225.7|0
1640178000000|2021-12-22 13:00:00|8225.89|8225.89|8224.19|8224.19|8227.6|8227.6|8222.48|8222.48|0
1640178300000|2021-12-22 13:05:00|8229.31|8229.31|8237.25|8237.25|8237.25|8237.25|8227.6|8227.6|0
1640178600000|2021-12-22 13:10:00|8240.67|8240.67|8238.96|8238.96|8240.67|8240.67|8237.25|8237.25|0
1640178900000|2021-12-22 13:15:00|8239.37|8239.37|8239.78|8239.78|8241.49|8241.49|8238.08|8238.08|0
1640179200000|2021-12-22 13:20:00|8238.08|8238.08|8238.58|8238.58|8238.58|8238.58|8233.45|8233.45|0
1640179500000|2021-12-22 13:25:00|8243.7|8243.7|8244.75|8244.75|8245.61|8245.61|8243.48|8243.48|0
1640179800000|2021-12-22 13:30:00|8244.66|8244.66|8248.36|8248.36|8250.35|8250.35|8244.25|8244.25|0
1640180100000|2021-12-22 13:35:00|8247.94|8247.94|8244.58|8244.58|8252.98|8252.98|8244.44|8244.44|0
1640180400000|2021-12-22 13:40:00|8242.87|8242.87|8237.07|8237.07|8242.87|8242.87|8235.75|8235.75|0
1640180700000|2021-12-22 13:45:00|8235.36|8235.36|8237.94|8237.94|8238.16|8238.16|8231.65|8231.65|0
1640181000000|2021-12-22 13:50:00|8243.07|8243.07|8243.97|8243.97|8244.53|8244.53|8240.95|8240.95|0
1640181300000|2021-12-22 13:55:00|8245.68|8245.68|8245.89|8245.89|8245.89|8245.89|8244.18|8244.18|0
1640181600000|2021-12-22 14:00:00|8246.41|8246.41|8246.44|8246.44|8248.24|8248.24|8246.41|8246.41|0
1640181900000|2021-12-22 14:05:00|8248.15|8248.15|8254.02|8254.02|8254.24|8254.24|8247.41|8247.41|0
1640182200000|2021-12-22 14:10:00|8253.61|8253.61|8248.02|8248.02|8254.85|8254.85|8248.02|8248.02|0
1640182500000|2021-12-22 14:15:00|8246.31|8246.31|8248.87|8248.87|8248.87|8248.87|8246.31|8246.31|0
1640182800000|2021-12-22 14:20:00|8252.29|8252.29|8251.56|8251.56|8252.29|8252.29|8250.58|8250.58|0
1640183100000|2021-12-22 14:25:00|8249.85|8249.85|8254.1|8254.1|8254.1|8254.1|8249.85|8249.85|0
1640183400000|2021-12-22 14:30:00|8250.68|8250.68|8248.97|8248.97|8257.51|8257.51|8248.97|8248.97|0
1640183700000|2021-12-22 14:35:00|8249.81|8249.81|8250.96|8250.96|8256.09|8256.09|8249.25|8249.25|0
1640184000000|2021-12-22 14:40:00|8249.25|8249.25|8250.61|8250.61|8250.61|8250.61|8244.36|8244.36|0
1640184300000|2021-12-22 14:45:00|8248.91|8248.91|8247.6|8247.6|8252.15|8252.15|8245.49|8245.49|0
1640184600000|2021-12-22 14:50:00|8244.19|8244.19|8253.6|8253.6|8254.66|8254.66|8243.36|8243.36|0
1640184900000|2021-12-22 14:55:00|8257.02|8257.02|8252.33|8252.33|8257.02|8257.02|8252.33|8252.33|0
1640185200000|2021-12-22 15:00:00|8254.04|8254.04|8270.41|8270.41|8270.41|8270.41|8254.04|8254.04|0
1640185500000|2021-12-22 15:05:00|8267|8267|8262.15|8262.15|8268.7|8268.7|8260.44|8260.44|0
1640185800000|2021-12-22 15:10:00|8263.86|8263.86|8267.57|8267.57|8269.5|8269.5|8263.86|8263.86|0
1640186100000|2021-12-22 15:15:00|8267.16|8267.16|8269.25|8269.25|8276.08|8276.08|8267.16|8267.16|0
1640186400000|2021-12-22 15:20:00|8267.54|8267.54|8265.76|8265.76|8269.46|8269.46|8262.63|8262.63|0
1640186700000|2021-12-22 15:25:00|8257.22|8257.22|8259.11|8259.11|8260.64|8260.64|8256.66|8256.66|0
1640187000000|2021-12-22 15:30:00|8258.89|8258.89|8261.88|8261.88|8263.93|8263.93|8257.95|8257.95|0
1640187300000|2021-12-22 15:35:00|8260.17|8260.17|8268.06|8268.06|8269.27|8269.27|8256.75|8256.75|0
1640187600000|2021-12-22 15:40:00|8268.28|8268.28|8258.43|8258.43|8268.7|8268.7|8254.8|8254.8|0
1640187900000|2021-12-22 15:45:00|8256.73|8256.73|8256.89|8256.89|8260.31|8260.31|8254.5|8254.5|0
1640188200000|2021-12-22 15:50:00|8257.11|8257.11|8259.7|8259.7|8259.7|8259.7|8257.11|8257.11|0
1640188500000|2021-12-22 15:55:00|8252.86|8252.86|8255.6|8255.6|8257.77|8257.77|8251.96|8251.96|0
1640188800000|2021-12-22 16:00:00|8256.11|8256.11|8264.29|8264.29|8264.29|8264.29|8256.11|8256.11|0
1640189100000|2021-12-22 16:05:00|8262.58|8262.58|8265.04|8265.04|8265.04|8265.04|8259.7|8259.7|0
1640189400000|2021-12-22 16:10:00|8261.62|8261.62|8269.74|8269.74|8273.59|8273.59|8261.62|8261.62|0
1640189700000|2021-12-22 16:15:00|8269.29|8269.29|8266.09|8266.09|8271.22|8271.22|8265.4|8265.4|0
1640190000000|2021-12-22 16:20:00|8269.51|8269.51|8269.12|8269.12|8269.51|8269.51|8265.88|8265.88|0
1640190300000|2021-12-22 16:25:00|8269.21|8269.21|8282.35|8282.35|8282.35|8282.35|8263.19|8263.19|0
1640247300000|2021-12-23 08:15:00|8355.71|8355.71|8349.52|8349.52|8356.83|8356.83|8349.52|8349.52|0
1640247600000|2021-12-23 08:20:00|8348.68|8348.68|8344.47|8344.47|8352.09|8352.09|8344.47|8344.47|0
1640247900000|2021-12-23 08:25:00|8344.19|8344.19|8342.25|8342.25|8344.19|8344.19|8336.68|8336.68|0
1640248200000|2021-12-23 08:30:00|8340.54|8340.54|8339.88|8339.88|8340.54|8340.54|8337.27|8337.27|0
1640248500000|2021-12-23 08:35:00|8334.76|8334.76|8335.79|8335.79|8336.94|8336.94|8328.68|8328.68|0
1640248800000|2021-12-23 08:40:00|8335.57|8335.57|8336.77|8336.77|8338.33|8338.33|8333.87|8333.87|0
1640249100000|2021-12-23 08:45:00|8336.51|8336.51|8339.34|8339.34|8343.91|8343.91|8336.51|8336.51|0
1640249400000|2021-12-23 08:50:00|8341.05|8341.05|8343.35|8343.35|8343.35|8343.35|8339.93|8339.93|0
1640249700000|2021-12-23 08:55:00|8339.93|8339.93|8346.35|8346.35|8347.32|8347.32|8339.93|8339.93|0
1640250000000|2021-12-23 09:00:00|8346.86|8346.86|8343.6|8343.6|8350.44|8350.44|8343.6|8343.6|0
1640250300000|2021-12-23 09:05:00|8348.73|8348.73|8348.57|8348.57|8348.73|8348.73|8348.31|8348.31|0
1640250600000|2021-12-23 09:10:00|8349.22|8349.22|8350.58|8350.58|8350.58|8350.58|8349.22|8349.22|0
1640250900000|2021-12-23 09:15:00|8343.74|8343.74|8349.69|8349.69|8349.69|8349.69|8342.03|8342.03|0
1640251200000|2021-12-23 09:20:00|8347.99|8347.99|8347.99|8347.99|8347.99|8347.99|8347.99|8347.99|0
1640251500000|2021-12-23 09:25:00|8347.42|8347.42|8340.31|8340.31|8347.42|8347.42|8340.31|8340.31|0
1640251800000|2021-12-23 09:30:00|8340.59|8340.59|8345.18|8345.18|8345.18|8345.18|8339.77|8339.77|0
1640252100000|2021-12-23 09:35:00|8345.59|8345.59|8343.52|8343.52|8346.65|8346.65|8343.24|8343.24|0
1640252400000|2021-12-23 09:40:00|8346.93|8346.93|8347.77|8347.77|8347.77|8347.77|8346.93|8346.93|0
1640252700000|2021-12-23 09:45:00|8348.6|8348.6|8345.91|8345.91|8349.11|8349.11|8345.7|8345.7|0
1640253000000|2021-12-23 09:50:00|8349.33|8349.33|8347.34|8347.34|8349.33|8349.33|8347.34|8347.34|0
1640253300000|2021-12-23 09:55:00|8346.78|8346.78|8345.71|8345.71|8346.78|8346.78|8345.19|8345.19|0
1640253600000|2021-12-23 10:00:00|8337.16|8337.16|8342.65|8342.65|8343.41|8343.41|8336.77|8336.77|0
1640253900000|2021-12-23 10:05:00|8342.99|8342.99|8338.58|8338.58|8342.99|8342.99|8338.3|8338.3|0
1640254200000|2021-12-23 10:10:00|8338.86|8338.86|8333.73|8333.73|8338.94|8338.94|8333.73|8333.73|0
1640254800000|2021-12-23 10:20:00|8334.17|8334.17|8335.02|8335.02|8335.02|8335.02|8334.17|8334.17|0
1640255100000|2021-12-23 10:25:00|8335.43|8335.43|8335.02|8335.02|8335.43|8335.43|8335.02|8335.02|0
1640255400000|2021-12-23 10:30:00|8334.6|8334.6|8332.92|8332.92|8334.6|8334.6|8332.89|8332.89|0
1640255700000|2021-12-23 10:35:00|8333.81|8333.81|8337.88|8337.88|8337.88|8337.88|8333.81|8333.81|0
1640256000000|2021-12-23 10:40:00|8339.59|8339.59|8345.33|8345.33|8345.33|8345.33|8338.88|8338.88|0
1640256300000|2021-12-23 10:45:00|8341.92|8341.92|8339.14|8339.14|8341.92|8341.92|8339.14|8339.14|0
1640256600000|2021-12-23 10:50:00|8345.98|8345.98|8353.44|8353.44|8358.85|8358.85|8345.98|8345.98|0
1640256900000|2021-12-23 10:55:00|8348.32|8348.32|8345.22|8345.22|8348.64|8348.64|8341.8|8341.8|0
1640257200000|2021-12-23 11:00:00|8345.39|8345.39|8330.02|8330.02|8345.39|8345.39|8330.02|8330.02|0
1640257500000|2021-12-23 11:05:00|8328.31|8328.31|8328.53|8328.53|8328.87|8328.87|8328.25|8328.25|0
1640257800000|2021-12-23 11:10:00|8330.24|8330.24|8321.73|8321.73|8330.24|8330.24|8320.91|8320.91|0
1640258100000|2021-12-23 11:15:00|8323.44|8323.44|8323.44|8323.44|8325.15|8325.15|8323.44|8323.44|0
1640258400000|2021-12-23 11:20:00|8326.86|8326.86|8326.19|8326.19|8327.31|8327.31|8326.19|8326.19|0
1640258700000|2021-12-23 11:25:00|8325.77|8325.77|8329.97|8329.97|8329.97|8329.97|8325.77|8325.77|0
1640259000000|2021-12-23 11:30:00|8333.39|8333.39|8332.66|8332.66|8333.39|8333.39|8332.66|8332.66|0
1640259300000|2021-12-23 11:35:00|8332.44|8332.44|8332.44|8332.44|8332.44|8332.44|8332.44|8332.44|0
1640259600000|2021-12-23 11:40:00|8335.86|8335.86|8335.81|8335.81|8335.86|8335.86|8335.64|8335.64|0
1640259900000|2021-12-23 11:45:00|8334.1|8334.1|8326.88|8326.88|8334.1|8334.1|8326.88|8326.88|0
1640260200000|2021-12-23 11:50:00|8328.59|8328.59|8329.31|8329.31|8329.31|8329.31|8328.42|8328.42|0
1640260500000|2021-12-23 11:55:00|8327.61|8327.61|8330.1|8330.1|8330.75|8330.75|8327.61|8327.61|0
1640260800000|2021-12-23 12:00:00|8333.52|8333.52|8331.42|8331.42|8333.52|8333.52|8330.1|8330.1|0
1640261100000|2021-12-23 12:05:00|8330.99|8330.99|8324.15|8324.15|8330.99|8330.99|8324.15|8324.15|0
1640261400000|2021-12-23 12:10:00|8325.86|8325.86|8324.93|8324.93|8325.86|8325.86|8324.93|8324.93|0
1640261700000|2021-12-23 12:15:00|8324.65|8324.65|8324.65|8324.65|8324.65|8324.65|8324.65|8324.65|0
1640262000000|2021-12-23 12:20:00|8322.95|8322.95|8325.41|8325.41|8327.2|8327.2|8322.95|8322.95|0
1640262300000|2021-12-23 12:25:00|8325.63|8325.63|8325.64|8325.64|8327.05|8327.05|8325.35|8325.35|0
1640262600000|2021-12-23 12:30:00|8325.81|8325.81|8326.24|8326.24|8326.24|8326.24|8325.81|8325.81|0
1640262900000|2021-12-23 12:35:00|8324.54|8324.54|8322.99|8322.99|8324.7|8324.7|8322.99|8322.99|0
1640263500000|2021-12-23 12:45:00|8322.71|8322.71|8322.71|8322.71|8322.71|8322.71|8322.71|8322.71|0
1640263800000|2021-12-23 12:50:00|8323.13|8323.13|8323.13|8323.13|8323.13|8323.13|8323.13|8323.13|0
1640264100000|2021-12-23 12:55:00|8329.96|8329.96|8329.96|8329.96|8331.67|8331.67|8329.96|8329.96|0
1640264400000|2021-12-23 13:00:00|8329.87|8329.87|8336.6|8336.6|8336.6|8336.6|8329.87|8329.87|0
1640264700000|2021-12-23 13:05:00|8336.32|8336.32|8338.33|8338.33|8338.33|8338.33|8336.32|8336.32|0
1640265000000|2021-12-23 13:10:00|8340.04|8340.04|8341.75|8341.75|8341.75|8341.75|8338.33|8338.33|0
1640265300000|2021-12-23 13:15:00|8341.23|8341.23|8341.79|8341.79|8341.79|8341.79|8340.79|8340.79|0
1640265600000|2021-12-23 13:20:00|8342.07|8342.07|8340.37|8340.37|8342.07|8342.07|8338.66|8338.66|0
1640265900000|2021-12-23 13:25:00|8340.71|8340.71|8344.96|8344.96|8344.96|8344.96|8340.37|8340.37|0
1640266200000|2021-12-23 13:30:00|8344.68|8344.68|8346.04|8346.04|8346.15|8346.15|8343.93|8343.93|0
1640266500000|2021-12-23 13:35:00|8346.29|8346.29|8346.29|8346.29|8346.29|8346.29|8346.29|8346.29|0
1640266800000|2021-12-23 13:40:00|8349.71|8349.71|8342|8342|8349.71|8349.71|8342|8342|0
1640267100000|2021-12-23 13:45:00|8340.87|8340.87|8343.47|8343.47|8343.47|8343.47|8340.87|8340.87|0
1640267400000|2021-12-23 13:50:00|8343.88|8343.88|8344.06|8344.06|8344.06|8344.06|8343.78|8343.78|0
1640267700000|2021-12-23 13:55:00|8347.47|8347.47|8349.35|8349.35|8349.35|8349.35|8347.47|8347.47|0
1640268000000|2021-12-23 14:00:00|8349.18|8349.18|8346.43|8346.43|8349.18|8349.18|8345.55|8345.55|0
1640268300000|2021-12-23 14:05:00|8344.72|8344.72|8348.14|8348.14|8348.14|8348.14|8344.72|8344.72|0
1640268600000|2021-12-23 14:10:00|8347.88|8347.88|8347.04|8347.04|8350.45|8350.45|8346.6|8346.6|0
1640268900000|2021-12-23 14:15:00|8346.95|8346.95|8344.12|8344.12|8346.95|8346.95|8344.12|8344.12|0
1640269200000|2021-12-23 14:20:00|8344.57|8344.57|8345.76|8345.76|8347.47|8347.47|8344.05|8344.05|0
1640269500000|2021-12-23 14:25:00|8347.47|8347.47|8352.4|8352.4|8352.81|8352.81|8347.47|8347.47|0
1640269800000|2021-12-23 14:30:00|8354.11|8354.11|8355.77|8355.77|8359.19|8359.19|8349.47|8349.47|0
1640270100000|2021-12-23 14:35:00|8364.31|8364.31|8365.86|8365.86|8374.56|8374.56|8362.6|8362.6|0
1640270400000|2021-12-23 14:40:00|8365.21|8365.21|8363.7|8363.7|8367.2|8367.2|8361.57|8361.57|0
1640270700000|2021-12-23 14:45:00|8367.08|8367.08|8370.35|8370.35|8373.78|8373.78|8366.95|8366.95|0
1640271000000|2021-12-23 14:50:00|8369.51|8369.51|8366.9|8366.9|8370.31|8370.31|8366.9|8366.9|0
1640271300000|2021-12-23 14:55:00|8367.46|8367.46|8370.67|8370.67|8370.67|8370.67|8367.46|8367.46|0
1640271600000|2021-12-23 15:00:00|8370.84|8370.84|8369.6|8369.6|8370.84|8370.84|8368.34|8368.34|0
1640271900000|2021-12-23 15:05:00|8362.77|8362.77|8365.81|8365.81|8366.27|8366.27|8360.21|8360.21|0
1640272200000|2021-12-23 15:10:00|8365.64|8365.64|8371.86|8371.86|8374.82|8374.82|8361.21|8361.21|0
1640272500000|2021-12-23 15:15:00|8372.28|8372.28|8378.71|8378.71|8378.71|8378.71|8371.86|8371.86|0
1640272800000|2021-12-23 15:20:00|8380.42|8380.42|8370.29|8370.29|8382.12|8382.12|8368.29|8368.29|0
1640273100000|2021-12-23 15:25:00|8370.01|8370.01|8373.8|8373.8|8373.8|8373.8|8368.02|8368.02|0
1640273400000|2021-12-23 15:30:00|8373.39|8373.39|8375.9|8375.9|8376.12|8376.12|8372.53|8372.53|0
1640273700000|2021-12-23 15:35:00|8379.32|8379.32|8381.03|8381.03|8382.91|8382.91|8379.32|8379.32|0
1640274000000|2021-12-23 15:40:00|8382.74|8382.74|8386.74|8386.74|8387.02|8387.02|8382.74|8382.74|0
1640274300000|2021-12-23 15:45:00|8386.57|8386.57|8386.24|8386.24|8386.57|8386.57|8381.44|8381.44|0
1640274600000|2021-12-23 15:50:00|8386.68|8386.68|8387.57|8387.57|8389.28|8389.28|8386.5|8386.5|0
1640274900000|2021-12-23 15:55:00|8389.28|8389.28|8389.23|8389.23|8389.5|8389.5|8389|8389|0
1640275200000|2021-12-23 16:00:00|8389.06|8389.06|8387.66|8387.66|8389.8|8389.8|8384.68|8384.68|0
1640275500000|2021-12-23 16:05:00|8387.22|8387.22|8395.03|8395.03|8396.91|8396.91|8387.22|8387.22|0
1640275800000|2021-12-23 16:10:00|8394.61|8394.61|8396.1|8396.1|8396.53|8396.53|8394.17|8394.17|0
1640276100000|2021-12-23 16:15:00|8396.38|8396.38|8399.64|8399.64|8403.21|8403.21|8396.38|8396.38|0
1640276400000|2021-12-23 16:20:00|8399.86|8399.86|8398.25|8398.25|8400.3|8400.3|8395|8395|0
1640276700000|2021-12-23 16:25:00|8397.84|8397.84|8391.7|8391.7|8400.53|8400.53|8390.16|8390.16|0
1640333700000|2021-12-24 08:15:00|8422.01|8422.01|8443.54|8443.54|8446.95|8446.95|8416.88|8416.88|0
1640334000000|2021-12-24 08:20:00|8445.24|8445.24|8424.74|8424.74|8448.66|8448.66|8423.03|8423.03|0
1640334300000|2021-12-24 08:25:00|8434.99|8434.99|8447.31|8447.31|8447.31|8447.31|8434.99|8434.99|0
1640334600000|2021-12-24 08:30:00|8453|8453|8454.71|8454.71|8454.71|8454.71|8453|8453|0
1640334900000|2021-12-24 08:35:00|8454.06|8454.06|8436.47|8436.47|8454.06|8454.06|8434.79|8434.79|0
1640335200000|2021-12-24 08:40:00|8438.18|8438.18|8438.18|8438.18|8438.18|8438.18|8438.18|8438.18|0
1640335500000|2021-12-24 08:45:00|8436.47|8436.47|8441.37|8441.37|8441.37|8441.37|8436.25|8436.25|0
1640335800000|2021-12-24 08:50:00|8444.79|8444.79|8444.62|8444.62|8444.79|8444.79|8444.45|8444.45|0
1640336100000|2021-12-24 08:55:00|8444.9|8444.9|8450.03|8450.03|8453.44|8453.44|8444.9|8444.9|0
1640336400000|2021-12-24 09:00:00|8453.44|8453.44|8450.03|8450.03|8455.56|8455.56|8446.61|8446.61|0
1640336700000|2021-12-24 09:05:00|8448.32|8448.32|8448.32|8448.32|8448.32|8448.32|8446.61|8446.61|0
1640337000000|2021-12-24 09:10:00|8446.57|8446.57|8444.52|8444.52|8446.57|8446.57|8443.15|8443.15|0
1640337300000|2021-12-24 09:15:00|8446.23|8446.23|8447.93|8447.93|8447.93|8447.93|8446.23|8446.23|0
1640337600000|2021-12-24 09:20:00|8448.35|8448.35|8443.24|8443.24|8448.35|8448.35|8441.54|8441.54|0
1640337900000|2021-12-24 09:25:00|8442.68|8442.68|8447.42|8447.42|8447.42|8447.42|8440.13|8440.13|0
1640338200000|2021-12-24 09:30:00|8446.86|8446.86|8452.82|8452.82|8456.24|8456.24|8446.86|8446.86|0
1640338500000|2021-12-24 09:35:00|8453|8453|8463.8|8463.8|8463.8|8463.8|8453|8453|0
1640338800000|2021-12-24 09:40:00|8463.63|8463.63|8464.5|8464.5|8464.5|8464.5|8459.37|8459.37|0
1640339100000|2021-12-24 09:45:00|8462.79|8462.79|8463.79|8463.79|8464.5|8464.5|8462.23|8462.23|0
1640339400000|2021-12-24 09:50:00|8463.57|8463.57|8457.95|8457.95|8463.57|8463.57|8457.95|8457.95|0
1640339700000|2021-12-24 09:55:00|8458.29|8458.29|8453.16|8453.16|8460|8460|8453.16|8453.16|0
1640340000000|2021-12-24 10:00:00|8451.46|8451.46|8453.16|8453.16|8453.16|8453.16|8444.62|8444.62|0
1640340300000|2021-12-24 10:05:00|8453.34|8453.34|8456.75|8456.75|8456.75|8456.75|8453.34|8453.34|0
1640340600000|2021-12-24 10:10:00|8456.41|8456.41|8455.87|8455.87|8457.58|8457.58|8452.45|8452.45|0
1640340900000|2021-12-24 10:15:00|8454.16|8454.16|8455.87|8455.87|8455.87|8455.87|8454.16|8454.16|0
1640341200000|2021-12-24 10:20:00|8452.45|8452.45|8452.45|8452.45|8452.45|8452.45|8452.45|8452.45|0
1640341500000|2021-12-24 10:25:00|8450.75|8450.75|8450.64|8450.64|8450.92|8450.92|8450.64|8450.64|0
1640341800000|2021-12-24 10:30:00|8452.35|8452.35|8452.63|8452.63|8455.76|8455.76|8450.64|8450.64|0
1640342100000|2021-12-24 10:35:00|8454.33|8454.33|8454.33|8454.33|8454.33|8454.33|8454.33|8454.33|0
1640342700000|2021-12-24 10:45:00|8457.75|8457.75|8457.07|8457.07|8457.75|8457.75|8455.36|8455.36|0
1640343000000|2021-12-24 10:50:00|8455.36|8455.36|8455.36|8455.36|8455.36|8455.36|8455.36|8455.36|0
1640343300000|2021-12-24 10:55:00|8453.65|8453.65|8450.23|8450.23|8454.16|8454.16|8450.23|8450.23|0
1640343600000|2021-12-24 11:00:00|8453.65|8453.65|8453.93|8453.93|8453.93|8453.93|8453.65|8453.65|0
1640343900000|2021-12-24 11:05:00|8453.49|8453.49|8453.66|8453.66|8453.66|8453.66|8453.49|8453.49|0
1640344200000|2021-12-24 11:10:00|8450.25|8450.25|8448.71|8448.71|8450.42|8450.42|8445.12|8445.12|0
1640344500000|2021-12-24 11:15:00|8447|8447|8447.79|8447.79|8447.79|8447.79|8447|8447|0
1640344800000|2021-12-24 11:20:00|8448.35|8448.35|8448.79|8448.79|8448.79|8448.79|8448.35|8448.35|0
1640345100000|2021-12-24 11:25:00|8447.08|8447.08|8451.21|8451.21|8451.21|8451.21|8444.21|8444.21|0
1640345400000|2021-12-24 11:30:00|8446.09|8446.09|8446.5|8446.5|8446.5|8446.5|8446.09|8446.09|0
1640345700000|2021-12-24 11:35:00|8446.78|8446.78|8445.07|8445.07|8446.78|8446.78|8445.07|8445.07|0
1640346000000|2021-12-24 11:40:00|8446.78|8446.78|8448.49|8448.49|8448.49|8448.49|8446.78|8446.78|0
1640346300000|2021-12-24 11:45:00|8445.07|8445.07|8447.12|8447.12|8447.12|8447.12|8443.7|8443.7|0
1640346600000|2021-12-24 11:50:00|8445.41|8445.41|8443.27|8443.27|8445.41|8445.41|8441.56|8441.56|0
1640346900000|2021-12-24 11:55:00|8439.85|8439.85|8438.32|8438.32|8441.56|8441.56|8436.44|8436.44|0
1640347200000|2021-12-24 12:00:00|8440.03|8440.03|8440.03|8440.03|8440.03|8440.03|8436.61|8436.61|0
1640347500000|2021-12-24 12:05:00|8439.46|8439.46|8435.24|8435.24|8439.46|8439.46|8433.44|8433.44|0
1640347800000|2021-12-24 12:10:00|8434.96|8434.96|8433.22|8433.22|8438.84|8438.84|8431.51|8431.51|0
1640348100000|2021-12-24 12:15:00|8433.63|8433.63|8440|8440|8440.44|8440.44|8433.63|8433.63|0
1640348400000|2021-12-24 12:20:00|8439.72|8439.72|8432.38|8432.38|8439.72|8439.72|8431.82|8431.82|0
1640348700000|2021-12-24 12:25:00|8430.67|8430.67|8435.93|8435.93|8436.96|8436.96|8430.67|8430.67|0
1640765700000|2021-12-29 08:15:00|8488.1|8488.1|8476.51|8476.51|8491.52|8491.52|8476.51|8476.51|0
1640766000000|2021-12-29 08:20:00|8479.92|8479.92|8472.11|8472.11|8482.87|8482.87|8470.91|8470.91|0
1640766300000|2021-12-29 08:25:00|8472.54|8472.54|8468.5|8468.5|8477.88|8477.88|8468.5|8468.5|0
1640766600000|2021-12-29 08:30:00|8468.22|8468.22|8483.31|8483.31|8483.31|8483.31|8462.64|8462.64|0
1640766900000|2021-12-29 08:35:00|8484|8484|8495.67|8495.67|8495.84|8495.84|8484|8484|0
1640767200000|2021-12-29 08:40:00|8495.95|8495.95|8505.87|8505.87|8505.87|8505.87|8495.95|8495.95|0
1640767500000|2021-12-29 08:45:00|8502.45|8502.45|8503.34|8503.34|8508.47|8508.47|8499.03|8499.03|0
1640767800000|2021-12-29 08:50:00|8503.62|8503.62|8497.44|8497.44|8513.03|8513.03|8495.73|8495.73|0
1640768100000|2021-12-29 08:55:00|8497.61|8497.61|8493.01|8493.01|8508.43|8508.43|8491.3|8491.3|0
1640768400000|2021-12-29 09:00:00|8494.72|8494.72|8498.8|8498.8|8499.25|8499.25|8494.59|8494.59|0
1640768700000|2021-12-29 09:05:00|8500.51|8500.51|8494.53|8494.53|8502.22|8502.22|8494.53|8494.53|0
1640769000000|2021-12-29 09:10:00|8494.94|8494.94|8504.91|8504.91|8508.33|8508.33|8494.12|8494.12|0
1640769300000|2021-12-29 09:15:00|8503.2|8503.2|8494.87|8494.87|8504.91|8504.91|8494.87|8494.87|0
1640769600000|2021-12-29 09:20:00|8495.15|8495.15|8497.03|8497.03|8497.03|8497.03|8490.03|8490.03|0
1640769900000|2021-12-29 09:25:00|8495.32|8495.32|8508.28|8508.28|8508.28|8508.28|8495.32|8495.32|0
1640770200000|2021-12-29 09:30:00|8508|8508|8504.58|8504.58|8509.71|8509.71|8504.58|8504.58|0
1640770500000|2021-12-29 09:35:00|8508|8508|8507.83|8507.83|8509.54|8509.54|8507.83|8507.83|0
1640770800000|2021-12-29 09:40:00|8512.95|8512.95|8512.27|8512.27|8517.4|8517.4|8511.25|8511.25|0
1640771100000|2021-12-29 09:45:00|8513.98|8513.98|8516.2|8516.2|8516.2|8516.2|8513.98|8513.98|0
1640771400000|2021-12-29 09:50:00|8519.62|8519.62|8520.5|8520.5|8520.5|8520.5|8517.09|8517.09|0
1640771700000|2021-12-29 09:55:00|8520.16|8520.16|8515.87|8515.87|8520.16|8520.16|8513.99|8513.99|0
1640772000000|2021-12-29 10:00:00|8515.45|8515.45|8511.82|8511.82|8515.45|8515.45|8511.82|8511.82|0
1640772300000|2021-12-29 10:05:00|8511.65|8511.65|8507.54|8507.54|8511.65|8511.65|8507.54|8507.54|0
1640772600000|2021-12-29 10:10:00|8507.82|8507.82|8502.84|8502.84|8507.82|8507.82|8497.72|8497.72|0
1640772900000|2021-12-29 10:15:00|8499.43|8499.43|8499.05|8499.05|8499.43|8499.43|8498.04|8498.04|0
1640773200000|2021-12-29 10:20:00|8493.92|8493.92|8489.61|8489.61|8495.63|8495.63|8476.56|8476.56|0
1640773500000|2021-12-29 10:25:00|8487.9|8487.9|8486.19|8486.19|8487.9|8487.9|8486.19|8486.19|0
1640773800000|2021-12-29 10:30:00|8487.9|8487.9|8487.25|8487.25|8487.9|8487.9|8486.81|8486.81|0
1640774100000|2021-12-29 10:35:00|8482.13|8482.13|8482.81|8482.81|8483.83|8483.83|8480.42|8480.42|0
1640774400000|2021-12-29 10:40:00|8483.22|8483.22|8489.84|8489.84|8491.76|8491.76|8483.22|8483.22|0
1640774700000|2021-12-29 10:45:00|8489.62|8489.62|8483.62|8483.62|8494.74|8494.74|8483.62|8483.62|0
1640775000000|2021-12-29 10:50:00|8480.21|8480.21|8483.91|8483.91|8484.19|8484.19|8476.79|8476.79|0
1640775300000|2021-12-29 10:55:00|8483.62|8483.62|8479.62|8479.62|8483.62|8483.62|8478.5|8478.5|0
1640775600000|2021-12-29 11:00:00|8477.91|8477.91|8474.39|8474.39|8478.09|8478.09|8470.97|8470.97|0
1640775900000|2021-12-29 11:05:00|8474.67|8474.67|8475.88|8475.88|8480.14|8480.14|8474.67|8474.67|0
1640776200000|2021-12-29 11:10:00|8474.17|8474.17|8481.39|8481.39|8481.39|8481.39|8474.17|8474.17|0
1640776500000|2021-12-29 11:15:00|8479.68|8479.68|8480.62|8480.62|8480.98|8480.98|8479.68|8479.68|0
1640776800000|2021-12-29 11:20:00|8484.04|8484.04|8481.92|8481.92|8484.04|8484.04|8478.5|8478.5|0
1640777100000|2021-12-29 11:25:00|8482.33|8482.33|8484.04|8484.04|8485.75|8485.75|8482.33|8482.33|0
1640777400000|2021-12-29 11:30:00|8483.01|8483.01|8481.29|8481.29|8483.01|8483.01|8477.88|8477.88|0
1640777700000|2021-12-29 11:35:00|8480.88|8480.88|8478.89|8478.89|8480.88|8480.88|8478.89|8478.89|0
1640778000000|2021-12-29 11:40:00|8480.6|8480.6|8479.04|8479.04|8480.75|8480.75|8478.61|8478.61|0
1640778300000|2021-12-29 11:45:00|8480.75|8480.75|8482.63|8482.63|8482.63|8482.63|8480.75|8480.75|0
1640778600000|2021-12-29 11:50:00|8480.92|8480.92|8476.79|8476.79|8480.92|8480.92|8476.79|8476.79|0
1640778900000|2021-12-29 11:55:00|8473.37|8473.37|8477.84|8477.84|8477.84|8477.84|8472.72|8472.72|0
1640779200000|2021-12-29 12:00:00|8477.5|8477.5|8479.49|8479.49|8479.49|8479.49|8474.08|8474.08|0
1640779500000|2021-12-29 12:05:00|8477.78|8477.78|8475.73|8475.73|8479.32|8479.32|8474.19|8474.19|0
1640779800000|2021-12-29 12:10:00|8476.01|8476.01|8480.27|8480.27|8480.27|8480.27|8476.01|8476.01|0
1640780100000|2021-12-29 12:15:00|8478.56|8478.56|8488.53|8488.53|8488.53|8488.53|8478.28|8478.28|0
1640780400000|2021-12-29 12:20:00|8491.95|8491.95|8495.19|8495.19|8495.19|8495.19|8488.53|8488.53|0
1640780700000|2021-12-29 12:25:00|8495.61|8495.61|8499.02|8499.02|8499.02|8499.02|8495.61|8495.61|0
1640781000000|2021-12-29 12:30:00|8495.61|8495.61|8492|8492|8495.61|8495.61|8492|8492|0
1640781300000|2021-12-29 12:35:00|8488.58|8488.58|8494.48|8494.48|8494.48|8494.48|8488.58|8488.58|0
1640781600000|2021-12-29 12:40:00|8494.99|8494.99|8495.27|8495.27|8496.98|8496.98|8494.99|8494.99|0
1640781900000|2021-12-29 12:45:00|8495.1|8495.1|8488.05|8488.05|8495.1|8495.1|8486.34|8486.34|0
1640782200000|2021-12-29 12:50:00|8491.46|8491.46|8491.46|8491.46|8494.88|8494.88|8491.46|8491.46|0
1640782500000|2021-12-29 12:55:00|8496.59|8496.59|8493.17|8493.17|8496.59|8496.59|8491.46|8491.46|0
1640782800000|2021-12-29 13:00:00|8491.46|8491.46|8490.61|8490.61|8491.46|8491.46|8490.61|8490.61|0
1640783100000|2021-12-29 13:05:00|8492.32|8492.32|8496.9|8496.9|8496.9|8496.9|8492.32|8492.32|0
1640783400000|2021-12-29 13:10:00|8498.61|8498.61|8501.23|8501.23|8501.23|8501.23|8496.28|8496.28|0
1640783700000|2021-12-29 13:15:00|8502.94|8502.94|8510.29|8510.29|8510.29|8510.29|8502.94|8502.94|0
1640784000000|2021-12-29 13:20:00|8510.46|8510.46|8507.32|8507.32|8510.74|8510.74|8507.32|8507.32|0
1640784300000|2021-12-29 13:25:00|8505.62|8505.62|8505.48|8505.48|8507.6|8507.6|8505.48|8505.48|0
1640784600000|2021-12-29 13:30:00|8506|8506|8502.58|8502.58|8506|8506|8502.58|8502.58|0
1640784900000|2021-12-29 13:35:00|8507.7|8507.7|8499.16|8499.16|8507.7|8507.7|8499.16|8499.16|0
1640785200000|2021-12-29 13:40:00|8499.38|8499.38|8498.23|8498.23|8499.94|8499.94|8494.82|8494.82|0
1640785500000|2021-12-29 13:45:00|8498.45|8498.45|8495.86|8495.86|8499.28|8499.28|8492.44|8492.44|0
1640785800000|2021-12-29 13:50:00|8500.98|8500.98|8500.98|8500.98|8500.98|8500.98|8500.98|8500.98|0
1640786100000|2021-12-29 13:55:00|8499.28|8499.28|8495.35|8495.35|8499.28|8499.28|8492.44|8492.44|0
1640786400000|2021-12-29 14:00:00|8495.17|8495.17|8490.46|8490.46|8495.17|8495.17|8488.34|8488.34|0
1640786700000|2021-12-29 14:05:00|8495.59|8495.59|8493.22|8493.22|8495.59|8495.59|8491.73|8491.73|0
1640787000000|2021-12-29 14:10:00|8494.93|8494.93|8496.42|8496.42|8496.64|8496.64|8494.93|8494.93|0
1640787300000|2021-12-29 14:15:00|8496.94|8496.94|8500.79|8500.79|8500.79|8500.79|8496.94|8496.94|0
1640787600000|2021-12-29 14:20:00|8501.3|8501.3|8496.01|8496.01|8501.3|8501.3|8496.01|8496.01|0
1640787900000|2021-12-29 14:25:00|8496.29|8496.29|8501.42|8501.42|8503.41|8503.41|8496.29|8496.29|0
1640788200000|2021-12-29 14:30:00|8499.71|8499.71|8499.33|8499.33|8503.13|8503.13|8489.63|8489.63|0
1640788500000|2021-12-29 14:35:00|8499.77|8499.77|8495.57|8495.57|8499.77|8499.77|8487.37|8487.37|0
1640788800000|2021-12-29 14:40:00|8497.28|8497.28|8494.55|8494.55|8498.99|8498.99|8491.13|8491.13|0
1640789100000|2021-12-29 14:45:00|8494.72|8494.72|8496.51|8496.51|8498.14|8498.14|8489.13|8489.13|0
1640789400000|2021-12-29 14:50:00|8494.8|8494.8|8496.9|8496.9|8502.53|8502.53|8494.8|8494.8|0
1640789700000|2021-12-29 14:55:00|8497.07|8497.07|8492.91|8492.91|8499.87|8499.87|8489.22|8489.22|0
1640790000000|2021-12-29 15:00:00|8494.62|8494.62|8502.95|8502.95|8502.95|8502.95|8492.91|8492.91|0
1640790300000|2021-12-29 15:05:00|8501.24|8501.24|8507.62|8507.62|8507.62|8507.62|8501.24|8501.24|0
1640790600000|2021-12-29 15:10:00|8507.11|8507.11|8496.35|8496.35|8512.24|8512.24|8496.35|8496.35|0
1640790900000|2021-12-29 15:15:00|8495.9|8495.9|8504.22|8504.22|8504.66|8504.66|8490.56|8490.56|0
1640791200000|2021-12-29 15:20:00|8504.44|8504.44|8511.56|8511.56|8511.56|8511.56|8504.44|8504.44|0
1640791500000|2021-12-29 15:25:00|8509.85|8509.85|8501.63|8501.63|8512.23|8512.23|8499.93|8499.93|0
1640791800000|2021-12-29 15:30:00|8501.35|8501.35|8506.1|8506.1|8506.1|8506.1|8496.23|8496.23|0
1640792100000|2021-12-29 15:35:00|8507.81|8507.81|8501.66|8501.66|8509.69|8509.69|8501.66|8501.66|0
1640792400000|2021-12-29 15:40:00|8501.94|8501.94|8507.93|8507.93|8507.93|8507.93|8498.52|8498.52|0
1640792700000|2021-12-29 15:45:00|8506.23|8506.23|8508.92|8508.92|8509.36|8509.36|8504.52|8504.52|0
1640793000000|2021-12-29 15:50:00|8508.64|8508.64|8509.31|8509.31|8509.31|8509.31|8502.48|8502.48|0
1640793300000|2021-12-29 15:55:00|8509.59|8509.59|8513.51|8513.51|8516.92|8516.92|8509.59|8509.59|0
1640793600000|2021-12-29 16:00:00|8512.62|8512.62|8514.81|8514.81|8515.03|8515.03|8509.64|8509.64|0
1640793900000|2021-12-29 16:05:00|8513.11|8513.11|8513.07|8513.07|8514|8514|8510.41|8510.41|0
1640794200000|2021-12-29 16:10:00|8512.66|8512.66|8510.54|8510.54|8513.96|8513.96|8510.22|8510.22|0
1640794500000|2021-12-29 16:15:00|8510.26|8510.26|8509.28|8509.28|8511.97|8511.97|8506.67|8506.67|0
1640794800000|2021-12-29 16:20:00|8509.5|8509.5|8508.98|8508.98|8513.82|8513.82|8507.32|8507.32|0
1640795100000|2021-12-29 16:25:00|8509.16|8509.16|8515.97|8515.97|8522.2|8522.2|8508.74|8508.74|0
1640852100000|2021-12-30 08:15:00|8489.51|8489.51|8500.16|8500.16|8500.16|8500.16|8484.38|8484.38|0
1640852400000|2021-12-30 08:20:00|8500.5|8500.5|8500.78|8500.78|8500.78|8500.78|8493.95|8493.95|0
1640852700000|2021-12-30 08:25:00|8500.34|8500.34|8503.94|8503.94|8505.32|8505.32|8498.35|8498.35|0
1640853000000|2021-12-30 08:30:00|8503.72|8503.72|8502.02|8502.02|8503.72|8503.72|8502.02|8502.02|0
1640853300000|2021-12-30 08:35:00|8501.16|8501.16|8508.41|8508.41|8508.41|8508.41|8501.16|8501.16|0
1640853600000|2021-12-30 08:40:00|8506.7|8506.7|8508.26|8508.26|8509.1|8509.1|8502.16|8502.16|0
1640853900000|2021-12-30 08:45:00|8504.84|8504.84|8518.13|8518.13|8518.13|8518.13|8502.76|8502.76|0
1640854200000|2021-12-30 08:50:00|8518.31|8518.31|8518.13|8518.13|8519.84|8519.84|8514.72|8514.72|0
1640854500000|2021-12-30 08:55:00|8516.43|8516.43|8514.5|8514.5|8516.43|8516.43|8514.5|8514.5|0
1640854800000|2021-12-30 09:00:00|8514.05|8514.05|8522.31|8522.31|8526.93|8526.93|8512.06|8512.06|0
1640855100000|2021-12-30 09:05:00|8520.61|8520.61|8524.25|8524.25|8527.67|8527.67|8520.61|8520.61|0
1640855400000|2021-12-30 09:10:00|8524.66|8524.66|8517.51|8517.51|8525.71|8525.71|8517.51|8517.51|0
1640855700000|2021-12-30 09:15:00|8519.22|8519.22|8511.95|8511.95|8519.22|8519.22|8511.95|8511.95|0
1640856000000|2021-12-30 09:20:00|8511.78|8511.78|8506.65|8506.65|8511.78|8511.78|8506.65|8506.65|0
1640856300000|2021-12-30 09:25:00|8508.36|8508.36|8507.85|8507.85|8510.07|8510.07|8507.85|8507.85|0
1640856600000|2021-12-30 09:30:00|8512.97|8512.97|8516.39|8516.39|8516.39|8516.39|8511.26|8511.26|0
1640856900000|2021-12-30 09:35:00|8518.1|8518.1|8516.39|8516.39|8518.1|8518.1|8514.68|8514.68|0
1640857200000|2021-12-30 09:40:00|8514.68|8514.68|8511.92|8511.92|8518.1|8518.1|8506.14|8506.14|0
1640857500000|2021-12-30 09:45:00|8511.36|8511.36|8509.93|8509.93|8511.64|8511.64|8508.22|8508.22|0
1640857800000|2021-12-30 09:50:00|8513.35|8513.35|8513.91|8513.91|8515.34|8515.34|8513.35|8513.35|0
1640858100000|2021-12-30 09:55:00|8512.2|8512.2|8511.69|8511.69|8513.91|8513.91|8509.98|8509.98|0
1640858400000|2021-12-30 10:00:00|8513.4|8513.4|8507.71|8507.71|8513.4|8513.4|8507.71|8507.71|0
1640858700000|2021-12-30 10:05:00|8507.43|8507.43|8501.51|8501.51|8507.43|8507.43|8500.08|8500.08|0
1640859000000|2021-12-30 10:10:00|8499.8|8499.8|8506.19|8506.19|8506.19|8506.19|8499.8|8499.8|0
1640859300000|2021-12-30 10:15:00|8504.48|8504.48|8502.85|8502.85|8504.48|8504.48|8502.85|8502.85|0
1640859600000|2021-12-30 10:20:00|8501.14|8501.14|8499.71|8499.71|8501.14|8501.14|8496.64|8496.64|0
1640859900000|2021-12-30 10:25:00|8498.87|8498.87|8500.58|8500.58|8500.58|8500.58|8498.87|8498.87|0
1640860200000|2021-12-30 10:30:00|8500.14|8500.14|8501.79|8501.79|8501.96|8501.96|8496.84|8496.84|0
1640860500000|2021-12-30 10:35:00|8503.5|8503.5|8503.06|8503.06|8505.43|8505.43|8503.06|8503.06|0
1640860800000|2021-12-30 10:40:00|8503.5|8503.5|8505|8505|8505|8505|8500.25|8500.25|0
1640861100000|2021-12-30 10:45:00|8511.83|8511.83|8509.78|8509.78|8513.2|8513.2|8509.78|8509.78|0
1640861400000|2021-12-30 10:50:00|8509.61|8509.61|8503.9|8503.9|8510.97|8510.97|8503.9|8503.9|0
1640861700000|2021-12-30 10:55:00|8507.32|8507.32|8513.73|8513.73|8522.69|8522.69|8507.32|8507.32|0
1640862000000|2021-12-30 11:00:00|8514.56|8514.56|8512.9|8512.9|8515.9|8515.9|8512.14|8512.14|0
1640862300000|2021-12-30 11:05:00|8516.31|8516.31|8508.21|8508.21|8516.83|8516.83|8506.5|8506.5|0
1640862600000|2021-12-30 11:10:00|8503.09|8503.09|8504.65|8504.65|8505.06|8505.06|8501.38|8501.38|0
1640862900000|2021-12-30 11:15:00|8506.36|8506.36|8510.13|8510.13|8510.13|8510.13|8506.08|8506.08|0
1640863200000|2021-12-30 11:20:00|8511.16|8511.16|8514.92|8514.92|8514.92|8514.92|8511.16|8511.16|0
1640863500000|2021-12-30 11:25:00|8513.21|8513.21|8514.04|8514.04|8514.45|8514.45|8510.62|8510.62|0
1640863800000|2021-12-30 11:30:00|8515.75|8515.75|8520.83|8520.83|8524.24|8524.24|8515.7|8515.7|0
1640864100000|2021-12-30 11:35:00|8520.31|8520.31|8522.36|8522.36|8524.07|8524.07|8520.31|8520.31|0
1640864400000|2021-12-30 11:40:00|8524.07|8524.07|8525.27|8525.27|8525.78|8525.78|8522.36|8522.36|0
1640864700000|2021-12-30 11:45:00|8525.7|8525.7|8525.14|8525.14|8525.87|8525.87|8522.23|8522.23|0
1640865000000|2021-12-30 11:50:00|8528.55|8528.55|8527.19|8527.19|8530.6|8530.6|8523.77|8523.77|0
1640865300000|2021-12-30 11:55:00|8525.48|8525.48|8523.85|8523.85|8527.19|8527.19|8523.77|8523.77|0
1640865600000|2021-12-30 12:00:00|8524.69|8524.69|8522.19|8522.19|8524.69|8524.69|8520.65|8520.65|0
1640865900000|2021-12-30 12:05:00|8522.47|8522.47|8526.51|8526.51|8526.51|8526.51|8522.47|8522.47|0
1640866200000|2021-12-30 12:10:00|8524.8|8524.8|8527.47|8527.47|8527.47|8527.47|8524.8|8524.8|0
1640866500000|2021-12-30 12:15:00|8528.16|8528.16|8522.86|8522.86|8528.16|8528.16|8522.86|8522.86|0
1640866800000|2021-12-30 12:20:00|8523.21|8523.21|8525.35|8525.35|8527.06|8527.06|8521.5|8521.5|0
1640867100000|2021-12-30 12:25:00|8523.64|8523.64|8516.4|8516.4|8523.64|8523.64|8516.4|8516.4|0
1640867400000|2021-12-30 12:30:00|8516.12|8516.12|8514|8514|8516.12|8516.12|8514|8514|0
1640867700000|2021-12-30 12:35:00|8513.71|8513.71|8513.89|8513.89|8513.89|8513.89|8513.71|8513.71|0
1640868000000|2021-12-30 12:40:00|8515.59|8515.59|8519.42|8519.42|8519.42|8519.42|8513.89|8513.89|0
1640868300000|2021-12-30 12:45:00|8521.13|8521.13|8516.94|8516.94|8521.13|8521.13|8515.23|8515.23|0
1640868600000|2021-12-30 12:50:00|8515.23|8515.23|8518.23|8518.23|8519.94|8519.94|8515.23|8515.23|0
1640868900000|2021-12-30 12:55:00|8516.52|8516.52|8513.06|8513.06|8516.52|8516.52|8511.57|8511.57|0
1640869200000|2021-12-30 13:00:00|8509.64|8509.64|8509.3|8509.3|8509.99|8509.99|8505.88|8505.88|0
1640869500000|2021-12-30 13:05:00|8507.59|8507.59|8511.01|8511.01|8511.01|8511.01|8507.59|8507.59|0
1640869800000|2021-12-30 13:10:00|8511.35|8511.35|8506.4|8506.4|8511.52|8511.52|8504.69|8504.69|0
1640870100000|2021-12-30 13:15:00|8505.98|8505.98|8509.85|8509.85|8511.55|8511.55|8505.98|8505.98|0
1640870400000|2021-12-30 13:20:00|8511.56|8511.56|8509.85|8509.85|8511.56|8511.56|8508.15|8508.15|0
1640870700000|2021-12-30 13:25:00|8511.56|8511.56|8509.68|8509.68|8511.56|8511.56|8509.68|8509.68|0
1640871000000|2021-12-30 13:30:00|8511.39|8511.39|8515.24|8515.24|8516.52|8516.52|8507.97|8507.97|0
1640871300000|2021-12-30 13:35:00|8515.52|8515.52|8518.94|8518.94|8518.94|8518.94|8515.52|8515.52|0
1640871600000|2021-12-30 13:40:00|8519.37|8519.37|8516.12|8516.12|8520.19|8520.19|8516.12|8516.12|0
1640871900000|2021-12-30 13:45:00|8515.29|8515.29|8515.81|8515.81|8515.81|8515.81|8514.1|8514.1|0
1640872200000|2021-12-30 13:50:00|8516.63|8516.63|8513.43|8513.43|8517.07|8517.07|8513.43|8513.43|0
1640872500000|2021-12-30 13:55:00|8513.72|8513.72|8519.43|8519.43|8519.43|8519.43|8513.72|8513.72|0
1640872800000|2021-12-30 14:00:00|8517.72|8517.72|8516.14|8516.14|8517.85|8517.85|8516.14|8516.14|0
1640873100000|2021-12-30 14:05:00|8512.72|8512.72|8514.95|8514.95|8514.95|8514.95|8512.51|8512.51|0
1640873400000|2021-12-30 14:10:00|8514.26|8514.26|8516.39|8516.39|8516.39|8516.39|8512.55|8512.55|0
1640873700000|2021-12-30 14:15:00|8519.81|8519.81|8523.66|8523.66|8523.66|8523.66|8519.81|8519.81|0
1640874000000|2021-12-30 14:20:00|8523.83|8523.83|8524.95|8524.95|8527.25|8527.25|8523.83|8523.83|0
1640874300000|2021-12-30 14:25:00|8519.83|8519.83|8523.25|8523.25|8524.95|8524.95|8519.83|8519.83|0
1640874600000|2021-12-30 14:30:00|8519.83|8519.83|8523.86|8523.86|8528.31|8528.31|8519.83|8519.83|0
1640874900000|2021-12-30 14:35:00|8524.14|8524.14|8529.68|8529.68|8532.42|8532.42|8524.14|8524.14|0
1640875200000|2021-12-30 14:40:00|8526.27|8526.27|8515.17|8515.17|8526.61|8526.61|8515.17|8515.17|0
1640875500000|2021-12-30 14:45:00|8518.59|8518.59|8519.75|8519.75|8519.75|8519.75|8514.35|8514.35|0
1640875800000|2021-12-30 14:50:00|8519.92|8519.92|8514.21|8514.21|8520.1|8520.1|8514.21|8514.21|0
1640876100000|2021-12-30 14:55:00|8512.51|8512.51|8507.29|8507.29|8514.21|8514.21|8507.29|8507.29|0
1640876400000|2021-12-30 15:00:00|8509|8509|8506.44|8506.44|8509|8509|8505.24|8505.24|0
1640876700000|2021-12-30 15:05:00|8504.73|8504.73|8507.06|8507.06|8510.48|8510.48|8503.65|8503.65|0
1640877000000|2021-12-30 15:10:00|8505.36|8505.36|8504.8|8504.8|8505.36|8505.36|8503.09|8503.09|0
1640877300000|2021-12-30 15:15:00|8501.38|8501.38|8504.93|8504.93|8506.63|8506.63|8501.38|8501.38|0
1640877600000|2021-12-30 15:20:00|8498.09|8498.09|8498|8498|8501.51|8501.51|8498|8498|0
1640877900000|2021-12-30 15:25:00|8498.42|8498.42|8500.04|8500.04|8501.83|8501.83|8498.16|8498.16|0
1640878200000|2021-12-30 15:30:00|8503.46|8503.46|8504.95|8504.95|8506.66|8506.66|8500.04|8500.04|0
1640878500000|2021-12-30 15:35:00|8505.6|8505.6|8511.46|8511.46|8511.46|8511.46|8504.11|8504.11|0
1640878800000|2021-12-30 15:40:00|8509.76|8509.76|8517.09|8517.09|8517.09|8517.09|8509.76|8509.76|0
1640879100000|2021-12-30 15:45:00|8515.38|8515.38|8512.47|8512.47|8516.92|8516.92|8510.76|8510.76|0
1640879400000|2021-12-30 15:50:00|8514.18|8514.18|8519.99|8519.99|8519.99|8519.99|8514.09|8514.09|0
1640879700000|2021-12-30 15:55:00|8521.7|8521.7|8521.61|8521.61|8523.84|8523.84|8519.91|8519.91|0
1640880000000|2021-12-30 16:00:00|8518.2|8518.2|8519.18|8519.18|8520.88|8520.88|8517.47|8517.47|0
1640880300000|2021-12-30 16:05:00|8520.88|8520.88|8518.97|8518.97|8524.3|8524.3|8516.82|8516.82|0
1640880600000|2021-12-30 16:10:00|8518.69|8518.69|8515.49|8515.49|8518.69|8518.69|8511.85|8511.85|0
1640880900000|2021-12-30 16:15:00|8515.07|8515.07|8509.61|8509.61|8515.07|8515.07|8508.15|8508.15|0
1640881200000|2021-12-30 16:20:00|8509.33|8509.33|8506.86|8506.86|8509.33|8509.33|8500.09|8500.09|0
1640881500000|2021-12-30 16:25:00|8508.57|8508.57|8511.55|8511.55|8513.8|8513.8|8501.18|8501.18|0
1640938500000|2021-12-31 08:15:00|8466.38|8466.38|8464.67|8464.67|8469.8|8469.8|8464.67|8464.67|0
1640938800000|2021-12-31 08:20:00|8464.95|8464.95|8480.05|8480.05|8480.05|8480.05|8464.67|8464.67|0
1640939100000|2021-12-31 08:25:00|8478.34|8478.34|8476.87|8476.87|8478.34|8478.34|8467.92|8467.92|0
1640939400000|2021-12-31 08:30:00|8478.58|8478.58|8484.22|8484.22|8484.22|8484.22|8478.58|8478.58|0
1640939700000|2021-12-31 08:35:00|8492.76|8492.76|8487.64|8487.64|8496.18|8496.18|8485.93|8485.93|0
1640940000000|2021-12-31 08:40:00|8485.93|8485.93|8486.78|8486.78|8486.78|8486.78|8485.93|8485.93|0
1640940300000|2021-12-31 08:45:00|8481.16|8481.16|8470.9|8470.9|8481.16|8481.16|8470.9|8470.9|0
1640940600000|2021-12-31 08:50:00|8469.2|8469.2|8471.9|8471.9|8471.9|8471.9|8467.92|8467.92|0
1640940900000|2021-12-31 08:55:00|8472.34|8472.34|8471.85|8471.85|8473.5|8473.5|8471.85|8471.85|0
1640941200000|2021-12-31 09:00:00|8473.56|8473.56|8473.28|8473.28|8473.56|8473.56|8473.28|8473.28|0
1640941500000|2021-12-31 09:05:00|8474.99|8474.99|8475.55|8475.55|8475.55|8475.55|8474.99|8474.99|0
1640941800000|2021-12-31 09:10:00|8475.13|8475.13|8478.14|8478.14|8478.14|8478.14|8474.72|8474.72|0
1640942100000|2021-12-31 09:15:00|8476.6|8476.6|8480.01|8480.01|8480.01|8480.01|8476.08|8476.08|0
1640942400000|2021-12-31 09:20:00|8479.73|8479.73|8484.45|8484.45|8484.45|8484.45|8477.34|8477.34|0
1640942700000|2021-12-31 09:25:00|8487.87|8487.87|8480.73|8480.73|8487.87|8487.87|8479.8|8479.8|0
1640943000000|2021-12-31 09:30:00|8481.24|8481.24|8481.24|8481.24|8481.24|8481.24|8481.24|8481.24|0
1640943300000|2021-12-31 09:35:00|8479.53|8479.53|8480.46|8480.46|8480.46|8480.46|8479.53|8479.53|0
1640943900000|2021-12-31 09:45:00|8482.17|8482.17|8480.63|8480.63|8482.34|8482.34|8480.63|8480.63|0
1640944200000|2021-12-31 09:50:00|8482.34|8482.34|8483.88|8483.88|8484.05|8484.05|8482.34|8482.34|0
1640944500000|2021-12-31 09:55:00|8480.46|8480.46|8481.73|8481.73|8481.73|8481.73|8480.46|8480.46|0
1640944800000|2021-12-31 10:00:00|8481.31|8481.31|8473.87|8473.87|8481.31|8481.31|8472.16|8472.16|0
1640945100000|2021-12-31 10:05:00|8473.7|8473.7|8473.26|8473.26|8473.7|8473.7|8473.26|8473.26|0
1640945400000|2021-12-31 10:10:00|8472.98|8472.98|8467.88|8467.88|8472.98|8472.98|8467.85|8467.85|0
1640945700000|2021-12-31 10:15:00|8468.1|8468.1|8475.39|8475.39|8476.64|8476.64|8467.88|8467.88|0
1640946000000|2021-12-31 10:20:00|8475.91|8475.91|8478.33|8478.33|8478.33|8478.33|8475.91|8475.91|0
1640946300000|2021-12-31 10:25:00|8480.04|8480.04|8480.32|8480.32|8480.32|8480.32|8480.04|8480.04|0
1640946600000|2021-12-31 10:30:00|8480.1|8480.1|8476.46|8476.46|8480.1|8480.1|8476.46|8476.46|0
1640946900000|2021-12-31 10:35:00|8476.87|8476.87|8478.58|8478.58|8482|8482|8476.46|8476.46|0
1640947200000|2021-12-31 10:40:00|8482|8482|8475.61|8475.61|8482|8482|8475.17|8475.17|0
1640947500000|2021-12-31 10:45:00|8473.9|8473.9|8476.16|8476.16|8476.44|8476.44|8472.2|8472.2|0
1640947800000|2021-12-31 10:50:00|8476.37|8476.37|8481.78|8481.78|8481.78|8481.78|8476.37|8476.37|0
1640948100000|2021-12-31 10:55:00|8482|8482|8482.17|8482.17|8482.17|8482.17|8482|8482|0
1640948400000|2021-12-31 11:00:00|8481.65|8481.65|8477.82|8477.82|8482.17|8482.17|8477.82|8477.82|0
1640948700000|2021-12-31 11:05:00|8478.34|8478.34|8481.39|8481.39|8481.39|8481.39|8477.12|8477.12|0
1640949000000|2021-12-31 11:10:00|8479.69|8479.69|8482.68|8482.68|8483.55|8483.55|8479.69|8479.69|0
1640949300000|2021-12-31 11:15:00|8483.51|8483.51|8481.89|8481.89|8483.94|8483.94|8481.89|8481.89|0
1640949600000|2021-12-31 11:20:00|8485.31|8485.31|8489.34|8489.34|8489.34|8489.34|8485.31|8485.31|0
1640949900000|2021-12-31 11:25:00|8489.56|8489.56|8477.03|8477.03|8489.56|8489.56|8475.32|8475.32|0
1640950200000|2021-12-31 11:30:00|8478.74|8478.74|8480.02|8480.02|8480.02|8480.02|8478.74|8478.74|0
1640950500000|2021-12-31 11:35:00|8480.24|8480.24|8479.72|8479.72|8480.24|8480.24|8479.21|8479.21|0
1640950800000|2021-12-31 11:40:00|8479.51|8479.51|8477.43|8477.43|8482.92|8482.92|8476.34|8476.34|0
1640951100000|2021-12-31 11:45:00|8477.65|8477.65|8469.37|8469.37|8479.62|8479.62|8467.66|8467.66|0
1640951400000|2021-12-31 11:50:00|8472.18|8472.18|8473.26|8473.26|8473.26|8473.26|8472.18|8472.18|0
1640951700000|2021-12-31 11:55:00|8473.04|8473.04|8471.49|8471.49|8474.9|8474.9|8471.49|8471.49|0
1640952000000|2021-12-31 12:00:00|8469.78|8469.78|8465.05|8465.05|8470.39|8470.39|8465.05|8465.05|0
1640952300000|2021-12-31 12:05:00|8468.46|8468.46|8465.05|8465.05|8470.17|8470.17|8465.05|8465.05|0
1640952600000|2021-12-31 12:10:00|8466.76|8466.76|8466.55|8466.55|8470.48|8470.48|8466.13|8466.13|0
1640952900000|2021-12-31 12:15:00|8466.04|8466.04|8466.95|8466.95|8467.44|8467.44|8460.82|8460.82|0
1640953200000|2021-12-31 12:20:00|8465.24|8465.24|8466.83|8466.83|8470.03|8470.03|8458.19|8458.19|0
1640953500000|2021-12-31 12:25:00|8467|8467|8457.3|8457.3|8468.95|8468.95|8454.1|8454.1|0
1641284100000|2022-01-04 08:15:00|8523.73|8523.73|8557.57|8557.57|8562.7|8562.7|8522.02|8522.02|0
1641284400000|2022-01-04 08:20:00|8552.44|8552.44|8544.13|8544.13|8552.44|8552.44|8538.72|8538.72|0
1641284700000|2022-01-04 08:25:00|8542.42|8542.42|8537|8537|8546.03|8546.03|8531.88|8531.88|0
1641285000000|2022-01-04 08:30:00|8536.44|8536.44|8549.18|8549.18|8549.96|8549.96|8536.44|8536.44|0
1641285300000|2022-01-04 08:35:00|8549.53|8549.53|8563.57|8563.57|8563.57|8563.57|8549.53|8549.53|0
1641285600000|2022-01-04 08:40:00|8560.15|8560.15|8562.66|8562.66|8567.96|8567.96|8560.15|8560.15|0
1641285900000|2022-01-04 08:45:00|8564.37|8564.37|8568.95|8568.95|8568.95|8568.95|8563.82|8563.82|0
1641286200000|2022-01-04 08:50:00|8567.24|8567.24|8569.93|8569.93|8575.27|8575.27|8566.73|8566.73|0
1641286500000|2022-01-04 08:55:00|8569.65|8569.65|8578.74|8578.74|8582.15|8582.15|8568.96|8568.96|0
1641286800000|2022-01-04 09:00:00|8578.46|8578.46|8576.75|8576.75|8581.87|8581.87|8576.75|8576.75|0
1641287100000|2022-01-04 09:05:00|8576.58|8576.58|8569.95|8569.95|8576.58|8576.58|8569.95|8569.95|0
1641287400000|2022-01-04 09:10:00|8570.12|8570.12|8572.91|8572.91|8576.74|8576.74|8570.12|8570.12|0
1641287700000|2022-01-04 09:15:00|8569.5|8569.5|8579.23|8579.23|8579.23|8579.23|8568.98|8568.98|0
1641288000000|2022-01-04 09:20:00|8575.82|8575.82|8584.88|8584.88|8585.57|8585.57|8575.82|8575.82|0
1641288300000|2022-01-04 09:25:00|8581.46|8581.46|8583.12|8583.12|8583.12|8583.12|8576.29|8576.29|0
1641288600000|2022-01-04 09:30:00|8582.56|8582.56|8574.14|8574.14|8582.56|8582.56|8574.14|8574.14|0
1641288900000|2022-01-04 09:35:00|8573.97|8573.97|8575.02|8575.02|8578.09|8578.09|8570|8570|0
1641289200000|2022-01-04 09:40:00|8576.73|8576.73|8587.85|8587.85|8587.85|8587.85|8576.73|8576.73|0
1641289500000|2022-01-04 09:45:00|8588.13|8588.13|8587.64|8587.64|8590.4|8590.4|8586.98|8586.98|0
1641289800000|2022-01-04 09:50:00|8588.15|8588.15|8588.6|8588.6|8588.6|8588.6|8579.96|8579.96|0
1641290100000|2022-01-04 09:55:00|8590.31|8590.31|8589.65|8589.65|8592.19|8592.19|8588.6|8588.6|0
1641290400000|2022-01-04 10:00:00|8591.36|8591.36|8596.02|8596.02|8596.02|8596.02|8591.36|8591.36|0
1641290700000|2022-01-04 10:05:00|8597.73|8597.73|8606.99|8606.99|8606.99|8606.99|8593.32|8593.32|0
1641291000000|2022-01-04 10:10:00|8606.55|8606.55|8606.35|8606.35|8611.69|8611.69|8603.15|8603.15|0
1641291300000|2022-01-04 10:15:00|8604.64|8604.64|8601.74|8601.74|8605.84|8605.84|8601.33|8601.33|0
1641291600000|2022-01-04 10:20:00|8602.3|8602.3|8614.86|8614.86|8615.31|8615.31|8602.3|8602.3|0
1641291900000|2022-01-04 10:25:00|8614.58|8614.58|8607.83|8607.83|8614.58|8614.58|8603.92|8603.92|0
1641292200000|2022-01-04 10:30:00|8607.66|8607.66|8607.22|8607.22|8608.92|8608.92|8605.51|8605.51|0
1641292500000|2022-01-04 10:35:00|8607.05|8607.05|8614.69|8614.69|8614.69|8614.69|8607.05|8607.05|0
1641292800000|2022-01-04 10:40:00|8612.98|8612.98|8622.13|8622.13|8623.67|8623.67|8612.98|8612.98|0
1641293100000|2022-01-04 10:45:00|8622.65|8622.65|8601.86|8601.86|8622.65|8622.65|8601.86|8601.86|0
1641293400000|2022-01-04 10:50:00|8603.57|8603.57|8607.65|8607.65|8609.14|8609.14|8600.32|8600.32|0
1641293700000|2022-01-04 10:55:00|8607.37|8607.37|8612.2|8612.2|8612.2|8612.2|8607.37|8607.37|0
1641294000000|2022-01-04 11:00:00|8611.92|8611.92|8617.27|8617.27|8618.69|8618.69|8611.58|8611.58|0
1641294300000|2022-01-04 11:05:00|8610.43|8610.43|8604.27|8604.27|8610.43|8610.43|8603.38|8603.38|0
1641294600000|2022-01-04 11:10:00|8605.98|8605.98|8605.23|8605.23|8607.17|8607.17|8604.95|8604.95|0
1641294900000|2022-01-04 11:15:00|8604.67|8604.67|8606.16|8606.16|8608.08|8608.08|8604.45|8604.45|0
1641295200000|2022-01-04 11:20:00|8606.44|8606.44|8605.34|8605.34|8606.44|8606.44|8604.73|8604.73|0
1641295500000|2022-01-04 11:25:00|8605.17|8605.17|8605.39|8605.39|8606.88|8606.88|8605.17|8605.17|0
1641295800000|2022-01-04 11:30:00|8603.68|8603.68|8604.02|8604.02|8605.78|8605.78|8603.68|8603.68|0
1641296100000|2022-01-04 11:35:00|8602.31|8602.31|8610.99|8610.99|8610.99|8610.99|8600.6|8600.6|0
1641296400000|2022-01-04 11:40:00|8610.58|8610.58|8610.79|8610.79|8612.28|8612.28|8610.58|8610.58|0
1641296700000|2022-01-04 11:45:00|8610.38|8610.38|8612.87|8612.87|8616.29|8616.29|8610.38|8610.38|0
1641297000000|2022-01-04 11:50:00|8609.46|8609.46|8611.6|8611.6|8611.6|8611.6|8609.46|8609.46|0
1641297300000|2022-01-04 11:55:00|8611.16|8611.16|8621.93|8621.93|8625.17|8625.17|8611.16|8611.16|0
1641297600000|2022-01-04 12:00:00|8621.76|8621.76|8621.59|8621.59|8626.88|8626.88|8621.59|8621.59|0
1641297900000|2022-01-04 12:05:00|8618.17|8618.17|8631.08|8631.08|8631.49|8631.49|8618.17|8618.17|0
1641298200000|2022-01-04 12:10:00|8634.5|8634.5|8637.91|8637.91|8637.91|8637.91|8632.79|8632.79|0
1641298500000|2022-01-04 12:15:00|8641.33|8641.33|8636.48|8636.48|8641.55|8641.55|8635.92|8635.92|0
1641298800000|2022-01-04 12:20:00|8637.05|8637.05|8647.85|8647.85|8649.9|8649.9|8635.66|8635.66|0
1641299100000|2022-01-04 12:25:00|8647.63|8647.63|8648.52|8648.52|8649.34|8649.34|8642.51|8642.51|0
1641299400000|2022-01-04 12:30:00|8645.1|8645.1|8650.08|8650.08|8650.25|8650.25|8645.1|8645.1|0
1641299700000|2022-01-04 12:35:00|8649.79|8649.79|8648.94|8648.94|8651.22|8651.22|8647.81|8647.81|0
1641300000000|2022-01-04 12:40:00|8647.23|8647.23|8646.82|8646.82|8648.94|8648.94|8646.13|8646.13|0
1641300300000|2022-01-04 12:45:00|8646.54|8646.54|8650|8650|8653.2|8653.2|8646.54|8646.54|0
1641300600000|2022-01-04 12:50:00|8651.71|8651.71|8651.88|8651.88|8657.27|8657.27|8651.71|8651.71|0
1641300900000|2022-01-04 12:55:00|8653.59|8653.59|8659.77|8659.77|8659.77|8659.77|8653.17|8653.17|0
1641301200000|2022-01-04 13:00:00|8659.49|8659.49|8655.58|8655.58|8661.2|8661.2|8653.87|8653.87|0
1641301500000|2022-01-04 13:05:00|8655.06|8655.06|8657.57|8657.57|8658.26|8658.26|8653.47|8653.47|0
1641301800000|2022-01-04 13:10:00|8657.79|8657.79|8666.17|8666.17|8667.92|8667.92|8657.79|8657.79|0
1641302100000|2022-01-04 13:15:00|8667.88|8667.88|8667.83|8667.83|8671.3|8671.3|8667.83|8667.83|0
1641302400000|2022-01-04 13:20:00|8667.66|8667.66|8657.97|8657.97|8667.66|8667.66|8657.97|8657.97|0
1641302700000|2022-01-04 13:25:00|8659.68|8659.68|8655.56|8655.56|8659.68|8659.68|8655.56|8655.56|0
1641303000000|2022-01-04 13:30:00|8653.85|8653.85|8655.56|8655.56|8655.56|8655.56|8652.15|8652.15|0
1641303300000|2022-01-04 13:35:00|8653.85|8653.85|8650.31|8650.31|8654.02|8654.02|8650.03|8650.03|0
1641303600000|2022-01-04 13:40:00|8650.03|8650.03|8653.02|8653.02|8653.02|8653.02|8646.79|8646.79|0
1641303900000|2022-01-04 13:45:00|8651.31|8651.31|8649.51|8649.51|8651.31|8651.31|8647.35|8647.35|0
1641304200000|2022-01-04 13:50:00|8649.34|8649.34|8645.76|8645.76|8649.34|8649.34|8645.76|8645.76|0
1641304500000|2022-01-04 13:55:00|8646.45|8646.45|8645.79|8645.79|8647.5|8647.5|8645.79|8645.79|0
1641304800000|2022-01-04 14:00:00|8645.28|8645.28|8638.52|8638.52|8645.28|8645.28|8638.11|8638.11|0
1641305100000|2022-01-04 14:05:00|8638.35|8638.35|8644.63|8644.63|8647.55|8647.55|8638.35|8638.35|0
1641305400000|2022-01-04 14:10:00|8642.92|8642.92|8648.15|8648.15|8648.82|8648.82|8642.49|8642.49|0
1641305700000|2022-01-04 14:15:00|8647.98|8647.98|8652.41|8652.41|8652.41|8652.41|8647.7|8647.7|0
1641306000000|2022-01-04 14:20:00|8652.24|8652.24|8650.8|8650.8|8654.22|8654.22|8649.75|8649.75|0
1641306300000|2022-01-04 14:25:00|8650.29|8650.29|8653.43|8653.43|8653.93|8653.93|8648.3|8648.3|0
1641306600000|2022-01-04 14:30:00|8650.01|8650.01|8642.21|8642.21|8650.01|8650.01|8638.34|8638.34|0
1641306900000|2022-01-04 14:35:00|8638.8|8638.8|8626.08|8626.08|8638.8|8638.8|8621.6|8621.6|0
1641307200000|2022-01-04 14:40:00|8627.79|8627.79|8633.43|8633.43|8635.42|8635.42|8627.79|8627.79|0
1641307500000|2022-01-04 14:45:00|8636.85|8636.85|8635.79|8635.79|8640.92|8640.92|8629.45|8629.45|0
1641307800000|2022-01-04 14:50:00|8634.09|8634.09|8642.25|8642.25|8642.25|8642.25|8634.09|8634.09|0
1641308100000|2022-01-04 14:55:00|8643.96|8643.96|8644.82|8644.82|8645.67|8645.67|8635.36|8635.36|0
1641308400000|2022-01-04 15:00:00|8642.94|8642.94|8636.33|8636.33|8642.94|8642.94|8634.18|8634.18|0
1641308700000|2022-01-04 15:05:00|8635.91|8635.91|8659.18|8659.18|8660.89|8660.89|8633.1|8633.1|0
1641309000000|2022-01-04 15:10:00|8657.48|8657.48|8660.44|8660.44|8660.44|8660.44|8654.92|8654.92|0
1641309300000|2022-01-04 15:15:00|8662.15|8662.15|8655.91|8655.91|8662.15|8662.15|8652.54|8652.54|0
1641309600000|2022-01-04 15:20:00|8655.5|8655.5|8672.48|8672.48|8672.48|8672.48|8655.22|8655.22|0
1641309900000|2022-01-04 15:25:00|8672.07|8672.07|8679.85|8679.85|8679.85|8679.85|8663.2|8663.2|0
1641310200000|2022-01-04 15:30:00|8680.26|8680.26|8683.25|8683.25|8688.37|8688.37|8678.34|8678.34|0
1641310500000|2022-01-04 15:35:00|8683.03|8683.03|8680.81|8680.81|8683.03|8683.03|8678.47|8678.47|0
1641310800000|2022-01-04 15:40:00|8677.4|8677.4|8680.32|8680.32|8687.37|8687.37|8677.4|8677.4|0
1641311100000|2022-01-04 15:45:00|8678.61|8678.61|8683.93|8683.93|8687.13|8687.13|8676.05|8676.05|0
1641311400000|2022-01-04 15:50:00|8683.65|8683.65|8685.31|8685.31|8686.52|8686.52|8679.11|8679.11|0
1641311700000|2022-01-04 15:55:00|8683.6|8683.6|8668.81|8668.81|8684.11|8684.11|8666.6|8666.6|0
1641312000000|2022-01-04 16:00:00|8668.3|8668.3|8666.04|8666.04|8670.01|8670.01|8661.41|8661.41|0
1641312300000|2022-01-04 16:05:00|8664.33|8664.33|8666.75|8666.75|8670.21|8670.21|8664.33|8664.33|0
1641312600000|2022-01-04 16:10:00|8666.19|8666.19|8673.45|8673.45|8673.91|8673.91|8664.65|8664.65|0
1641312900000|2022-01-04 16:15:00|8671.74|8671.74|8672.83|8672.83|8675.1|8675.1|8669|8669|0
1641313200000|2022-01-04 16:20:00|8673.35|8673.35|8663.19|8663.19|8674.01|8674.01|8661.48|8661.48|0
1641313500000|2022-01-04 16:25:00|8661.48|8661.48|8648.87|8648.87|8663.78|8663.78|8644.01|8644.01|0
1641370500000|2022-01-05 08:15:00|8636.21|8636.21|8634.25|8634.25|8641.1|8641.1|8630.25|8630.25|0
1641370800000|2022-01-05 08:20:00|8630.84|8630.84|8632.81|8632.81|8635.12|8635.12|8628.61|8628.61|0
1641371100000|2022-01-05 08:25:00|8636.22|8636.22|8629.39|8629.39|8636.22|8636.22|8629.39|8629.39|0
1641371400000|2022-01-05 08:30:00|8631.1|8631.1|8625.74|8625.74|8636.22|8636.22|8625.74|8625.74|0
1641371700000|2022-01-05 08:35:00|8627.45|8627.45|8627.5|8627.5|8630.91|8630.91|8620.62|8620.62|0
1641372000000|2022-01-05 08:40:00|8624.08|8624.08|8624.46|8624.46|8624.97|8624.97|8618.95|8618.95|0
1641372300000|2022-01-05 08:45:00|8625.32|8625.32|8630.67|8630.67|8632.59|8632.59|8625.32|8625.32|0
1641372600000|2022-01-05 08:50:00|8628.96|8628.96|8634.08|8634.08|8642.62|8642.62|8628.96|8628.96|0
1641372900000|2022-01-05 08:55:00|8632.37|8632.37|8635.72|8635.72|8635.72|8635.72|8628.89|8628.89|0
1641373200000|2022-01-05 09:00:00|8634.01|8634.01|8635.72|8635.72|8635.72|8635.72|8630.59|8630.59|0
1641373500000|2022-01-05 09:05:00|8637.43|8637.43|8639.42|8639.42|8641.13|8641.13|8634.01|8634.01|0
1641373800000|2022-01-05 09:10:00|8636|8636|8635.83|8635.83|8641.13|8641.13|8635.83|8635.83|0
1641374100000|2022-01-05 09:15:00|8636.17|8636.17|8653.76|8653.76|8655.74|8655.74|8636.17|8636.17|0
1641374400000|2022-01-05 09:20:00|8652.05|8652.05|8655.54|8655.54|8659.39|8659.39|8650.34|8650.34|0
1641374700000|2022-01-05 09:25:00|8653.84|8653.84|8651.71|8651.71|8656.84|8656.84|8651.71|8651.71|0
1641375000000|2022-01-05 09:30:00|8653.42|8653.42|8655.6|8655.6|8658.77|8658.77|8650.22|8650.22|0
1641375300000|2022-01-05 09:35:00|8650.48|8650.48|8651.54|8651.54|8652.18|8652.18|8649.83|8649.83|0
1641375600000|2022-01-05 09:40:00|8651.32|8651.32|8657.11|8657.11|8658.97|8658.97|8650.89|8650.89|0
1641375900000|2022-01-05 09:45:00|8660.53|8660.53|8658.54|8658.54|8662.24|8662.24|8658.54|8658.54|0
1641376200000|2022-01-05 09:50:00|8656.83|8656.83|8656.32|8656.32|8658.54|8658.54|8656.32|8656.32|0
1641376500000|2022-01-05 09:55:00|8656.75|8656.75|8654.93|8654.93|8659.89|8659.89|8654.76|8654.76|0
1641376800000|2022-01-05 10:00:00|8655.49|8655.49|8655.32|8655.32|8657.2|8657.2|8652.08|8652.08|0
1641377100000|2022-01-05 10:05:00|8655.76|8655.76|8656.91|8656.91|8657.19|8657.19|8655.2|8655.2|0
1641377400000|2022-01-05 10:10:00|8653.49|8653.49|8653.49|8653.49|8653.49|8653.49|8650.07|8650.07|0
1641377700000|2022-01-05 10:15:00|8650.07|8650.07|8653.27|8653.27|8653.49|8653.49|8650.07|8650.07|0
1641378000000|2022-01-05 10:20:00|8656.69|8656.69|8654.29|8654.29|8658.4|8658.4|8653.27|8653.27|0
1641378300000|2022-01-05 10:25:00|8654.7|8654.7|8655.58|8655.58|8655.99|8655.99|8652.99|8652.99|0
1641378600000|2022-01-05 10:30:00|8655.41|8655.41|8650.7|8650.7|8655.41|8655.41|8650.28|8650.28|0
1641378900000|2022-01-05 10:35:00|8650.28|8650.28|8645.16|8645.16|8655.41|8655.41|8645.16|8645.16|0
1641379200000|2022-01-05 10:40:00|8645.72|8645.72|8643.73|8643.73|8645.72|8645.72|8640.31|8640.31|0
1641379500000|2022-01-05 10:45:00|8644.57|8644.57|8632.61|8632.61|8644.57|8644.57|8632.61|8632.61|0
1641379800000|2022-01-05 10:50:00|8630.9|8630.9|8622.36|8622.36|8630.9|8630.9|8620.65|8620.65|0
1641380100000|2022-01-05 10:55:00|8620.65|8620.65|8620.76|8620.76|8627.32|8627.32|8620.65|8620.65|0
1641380400000|2022-01-05 11:00:00|8620.54|8620.54|8620.71|8620.71|8624.47|8624.47|8618.32|8618.32|0
1641380700000|2022-01-05 11:05:00|8620.43|8620.43|8621.35|8621.35|8623.06|8623.06|8617.83|8617.83|0
1641381000000|2022-01-05 11:10:00|8620.93|8620.93|8625.61|8625.61|8627.31|8627.31|8620.52|8620.52|0
1641381300000|2022-01-05 11:15:00|8627.31|8627.31|8629.26|8629.26|8631.18|8631.18|8627.31|8627.31|0
1641381600000|2022-01-05 11:20:00|8630.97|8630.97|8634.82|8634.82|8634.82|8634.82|8627.99|8627.99|0
1641381900000|2022-01-05 11:25:00|8631.4|8631.4|8627.54|8627.54|8631.4|8631.4|8626.86|8626.86|0
1641382200000|2022-01-05 11:30:00|8634.37|8634.37|8636.92|8636.92|8636.92|8636.92|8630.96|8630.96|0
1641382500000|2022-01-05 11:35:00|8635.21|8635.21|8633.37|8633.37|8635.21|8635.21|8633.37|8633.37|0
1641382800000|2022-01-05 11:40:00|8632.86|8632.86|8631.36|8631.36|8632.86|8632.86|8631.15|8631.15|0
1641383100000|2022-01-05 11:45:00|8631.64|8631.64|8630.35|8630.35|8632.06|8632.06|8629.94|8629.94|0
1641383400000|2022-01-05 11:50:00|8632.06|8632.06|8632.06|8632.06|8633.59|8633.59|8630.35|8630.35|0
1641383700000|2022-01-05 11:55:00|8632.34|8632.34|8632.06|8632.06|8632.34|8632.34|8630.35|8630.35|0
1641384000000|2022-01-05 12:00:00|8630.35|8630.35|8634.33|8634.33|8634.33|8634.33|8630.35|8630.35|0
1641384300000|2022-01-05 12:05:00|8629.2|8629.2|8627.86|8627.86|8629.2|8629.2|8627.86|8627.86|0
1641384600000|2022-01-05 12:10:00|8626.15|8626.15|8626.6|8626.6|8628.31|8628.31|8626.15|8626.15|0
1641384900000|2022-01-05 12:15:00|8626.43|8626.43|8629.85|8629.85|8629.85|8629.85|8626.43|8626.43|0
1641385200000|2022-01-05 12:20:00|8628.14|8628.14|8622.12|8622.12|8628.14|8628.14|8622.12|8622.12|0
1641385500000|2022-01-05 12:25:00|8622.4|8622.4|8625.38|8625.38|8625.81|8625.81|8622.4|8622.4|0
1641385800000|2022-01-05 12:30:00|8624.55|8624.55|8627.97|8627.97|8627.97|8627.97|8624.55|8624.55|0
1641386100000|2022-01-05 12:35:00|8626.26|8626.26|8627.97|8627.97|8627.97|8627.97|8626.26|8626.26|0
1641386700000|2022-01-05 12:45:00|8627.8|8627.8|8628.02|8628.02|8628.02|8628.02|8624.38|8624.38|0
1641387000000|2022-01-05 12:50:00|8626.48|8626.48|8621.01|8621.01|8626.48|8626.48|8621.01|8621.01|0
1641387300000|2022-01-05 12:55:00|8612.47|8612.47|8617.6|8617.6|8617.6|8617.6|8609.06|8609.06|0
1641387600000|2022-01-05 13:00:00|8619.31|8619.31|8619.72|8619.72|8621.84|8621.84|8619.31|8619.31|0
1641387900000|2022-01-05 13:05:00|8619.31|8619.31|8622.47|8622.47|8625.74|8625.74|8619.31|8619.31|0
1641388200000|2022-01-05 13:10:00|8622.26|8622.26|8622.26|8622.26|8622.26|8622.26|8622.26|8622.26|0
1641388500000|2022-01-05 13:15:00|8623.96|8623.96|8630.68|8630.68|8630.68|8630.68|8623.96|8623.96|0
1641388800000|2022-01-05 13:20:00|8632.39|8632.39|8634.89|8634.89|8634.89|8634.89|8630.16|8630.16|0
1641389100000|2022-01-05 13:25:00|8635.72|8635.72|8635.91|8635.91|8637.26|8637.26|8635.4|8635.4|0
1641389400000|2022-01-05 13:30:00|8636.13|8636.13|8635.68|8635.68|8637.39|8637.39|8635.68|8635.68|0
1641389700000|2022-01-05 13:35:00|8635.4|8635.4|8637.89|8637.89|8637.89|8637.89|8634.16|8634.16|0
1641390000000|2022-01-05 13:40:00|8638.17|8638.17|8641.25|8641.25|8647.87|8647.87|8638.17|8638.17|0
1641390300000|2022-01-05 13:45:00|8641.03|8641.03|8641.09|8641.09|8641.09|8641.09|8640.68|8640.68|0
1641390600000|2022-01-05 13:50:00|8640.92|8640.92|8640.48|8640.48|8640.92|8640.92|8638.77|8638.77|0
1641390900000|2022-01-05 13:55:00|8642.19|8642.19|8634.5|8634.5|8642.19|8642.19|8634.5|8634.5|0
1641391200000|2022-01-05 14:00:00|8632.79|8632.79|8627.77|8627.77|8633.23|8633.23|8627.77|8627.77|0
1641391500000|2022-01-05 14:05:00|8626.06|8626.06|8618.7|8618.7|8626.06|8626.06|8618.42|8618.42|0
1641391800000|2022-01-05 14:10:00|8618.28|8618.28|8625.96|8625.96|8625.96|8625.96|8617.42|8617.42|0
1641392100000|2022-01-05 14:15:00|8625.68|8625.68|8627.02|8627.02|8628.73|8628.73|8624.8|8624.8|0
1641392400000|2022-01-05 14:20:00|8628.73|8628.73|8621.23|8621.23|8628.73|8628.73|8618.48|8618.48|0
1641392700000|2022-01-05 14:25:00|8622.94|8622.94|8616.25|8616.25|8622.94|8622.94|8615.39|8615.39|0
1641393000000|2022-01-05 14:30:00|8617.96|8617.96|8615.97|8615.97|8621.37|8621.37|8614.54|8614.54|0
1641393300000|2022-01-05 14:35:00|8615.75|8615.75|8607.52|8607.52|8615.75|8615.75|8606.03|8606.03|0
1641393600000|2022-01-05 14:40:00|8607.8|8607.8|8602.68|8602.68|8609.79|8609.79|8600.8|8600.8|0
1641393900000|2022-01-05 14:45:00|8600.97|8600.97|8602.57|8602.57|8602.68|8602.68|8597.55|8597.55|0
1641394200000|2022-01-05 14:50:00|8602.4|8602.4|8601.81|8601.81|8603.79|8603.79|8599.77|8599.77|0
1641394500000|2022-01-05 14:55:00|8603.52|8603.52|8608.99|8608.99|8608.99|8608.99|8603.52|8603.52|0
1641394800000|2022-01-05 15:00:00|8612.41|8612.41|8607.51|8607.51|8614.4|8614.4|8606.27|8606.27|0
1641395100000|2022-01-05 15:05:00|8609.22|8609.22|8616.88|8616.88|8616.88|8616.88|8609.22|8609.22|0
1641395400000|2022-01-05 15:10:00|8616.32|8616.32|8616.73|8616.73|8618.44|8618.44|8616.32|8616.32|0
1641395700000|2022-01-05 15:15:00|8616.95|8616.95|8617.97|8617.97|8623.27|8623.27|8614.55|8614.55|0
1641396000000|2022-01-05 15:20:00|8618.19|8618.19|8616.16|8616.16|8620.01|8620.01|8612.96|8612.96|0
1641396300000|2022-01-05 15:25:00|8616.33|8616.33|8622.44|8622.44|8622.44|8622.44|8616.33|8616.33|0
1641396600000|2022-01-05 15:30:00|8619.02|8619.02|8618.29|8618.29|8621.46|8621.46|8614.87|8614.87|0
1641396900000|2022-01-05 15:35:00|8618.12|8618.12|8612.99|8612.99|8618.53|8618.53|8612.99|8612.99|0
1641397200000|2022-01-05 15:40:00|8614.7|8614.7|8614.59|8614.59|8616.41|8616.41|8611.28|8611.28|0
1641397500000|2022-01-05 15:45:00|8614.38|8614.38|8616.08|8616.08|8616.08|8616.08|8609.25|8609.25|0
1641397800000|2022-01-05 15:50:00|8614.38|8614.38|8613.18|8613.18|8614.38|8614.38|8612.67|8612.67|0
1641398100000|2022-01-05 15:55:00|8614.89|8614.89|8618.27|8618.27|8618.74|8618.74|8614.89|8614.89|0
1641398400000|2022-01-05 16:00:00|8616.56|8616.56|8628.82|8628.82|8628.82|8628.82|8616.56|8616.56|0
1641398700000|2022-01-05 16:05:00|8628.99|8628.99|8633.05|8633.05|8633.05|8633.05|8628.77|8628.77|0
1641399000000|2022-01-05 16:10:00|8632.88|8632.88|8634.87|8634.87|8634.87|8634.87|8629.46|8629.46|0
1641399300000|2022-01-05 16:15:00|8634.7|8634.7|8631.07|8631.07|8636.47|8636.47|8631.05|8631.05|0
1641399600000|2022-01-05 16:20:00|8632.78|8632.78|8628.75|8628.75|8635.06|8635.06|8628.75|8628.75|0
1641399900000|2022-01-05 16:25:00|8628.54|8628.54|8631.21|8631.21|8637.56|8637.56|8624.87|8624.87|0
1641456900000|2022-01-06 08:15:00|8524.97|8524.97|8528.33|8528.33|8534.57|8534.57|8523.26|8523.26|0
1641457200000|2022-01-06 08:20:00|8531.75|8531.75|8496.09|8496.09|8531.75|8531.75|8485.33|8485.33|0
1641457500000|2022-01-06 08:25:00|8501.22|8501.22|8500.01|8500.01|8508.05|8508.05|8486.16|8486.16|0
1641457800000|2022-01-06 08:30:00|8500.43|8500.43|8515.46|8515.46|8518.95|8518.95|8497.01|8497.01|0
1641458100000|2022-01-06 08:35:00|8517.17|8517.17|8518.47|8518.47|8518.47|8518.47|8505.48|8505.48|0
1641458400000|2022-01-06 08:40:00|8518.98|8518.98|8517.96|8517.96|8521.38|8521.38|8516.25|8516.25|0
1641458700000|2022-01-06 08:45:00|8514.55|8514.55|8535.21|8535.21|8535.43|8535.43|8513.27|8513.27|0
1641459000000|2022-01-06 08:50:00|8540.33|8540.33|8534.28|8534.28|8540.33|8540.33|8527.44|8527.44|0
1641459300000|2022-01-06 08:55:00|8530.86|8530.86|8540.12|8540.12|8542.27|8542.27|8530.86|8530.86|0
1641459600000|2022-01-06 09:00:00|8538.41|8538.41|8527.54|8527.54|8538.41|8538.41|8524.12|8524.12|0
1641459900000|2022-01-06 09:05:00|8527.98|8527.98|8512.04|8512.04|8527.98|8527.98|8501.79|8501.79|0
1641460200000|2022-01-06 09:10:00|8515.46|8515.46|8514.04|8514.04|8515.46|8515.46|8510.33|8510.33|0
1641460500000|2022-01-06 09:15:00|8519.17|8519.17|8519.06|8519.06|8522.59|8522.59|8519.06|8519.06|0
1641460800000|2022-01-06 09:20:00|8519.34|8519.34|8518.37|8518.37|8523.49|8523.49|8517.64|8517.64|0
1641461100000|2022-01-06 09:25:00|8516.66|8516.66|8507.69|8507.69|8516.66|8516.66|8501.8|8501.8|0
1641461400000|2022-01-06 09:30:00|8508.13|8508.13|8490.37|8490.37|8508.13|8508.13|8490.37|8490.37|0
1641461700000|2022-01-06 09:35:00|8490.59|8490.59|8491.85|8491.85|8494.66|8494.66|8488.43|8488.43|0
1641462000000|2022-01-06 09:40:00|8488.43|8488.43|8491.77|8491.77|8493.47|8493.47|8486.64|8486.64|0
1641462300000|2022-01-06 09:45:00|8490.06|8490.06|8485.37|8485.37|8492.2|8492.2|8485.37|8485.37|0
1641462600000|2022-01-06 09:50:00|8488.78|8488.78|8483.31|8483.31|8492.2|8492.2|8483.31|8483.31|0
1641462900000|2022-01-06 09:55:00|8481.61|8481.61|8486.73|8486.73|8486.73|8486.73|8479.9|8479.9|0
1641463200000|2022-01-06 10:00:00|8485.84|8485.84|8492.89|8492.89|8492.89|8492.89|8485.62|8485.62|0
1641463500000|2022-01-06 10:05:00|8494.6|8494.6|8501.53|8501.53|8501.53|8501.53|8494.15|8494.15|0
1641463800000|2022-01-06 10:10:00|8504.94|8504.94|8503.05|8503.05|8504.94|8504.94|8498.98|8498.98|0
1641464100000|2022-01-06 10:15:00|8503.48|8503.48|8502.06|8502.06|8506.03|8506.03|8500.35|8500.35|0
1641464400000|2022-01-06 10:20:00|8501.62|8501.62|8514.58|8514.58|8514.58|8514.58|8501.62|8501.62|0
1641464700000|2022-01-06 10:25:00|8516.28|8516.28|8506.31|8506.31|8516.45|8516.45|8502.02|8502.02|0
1641465000000|2022-01-06 10:30:00|8507.15|8507.15|8501.86|8501.86|8507.81|8507.81|8501.64|8501.64|0
1641465300000|2022-01-06 10:35:00|8503.57|8503.57|8505.22|8505.22|8507.6|8507.6|8503.57|8503.57|0
1641465600000|2022-01-06 10:40:00|8505.3|8505.3|8493.02|8493.02|8505.3|8505.3|8493.02|8493.02|0
1641465900000|2022-01-06 10:45:00|8491.31|8491.31|8492.85|8492.85|8494.73|8494.73|8491.31|8491.31|0
1641466200000|2022-01-06 10:50:00|8491.14|8491.14|8483.68|8483.68|8492.68|8492.68|8483.68|8483.68|0
1641466500000|2022-01-06 10:55:00|8483.23|8483.23|8485|8485|8485|8485|8481.52|8481.52|0
1641466800000|2022-01-06 11:00:00|8486.71|8486.71|8494.52|8494.52|8494.52|8494.52|8486.49|8486.49|0
1641467100000|2022-01-06 11:05:00|8496.22|8496.22|8488.6|8488.6|8496.22|8496.22|8488.6|8488.6|0
1641467400000|2022-01-06 11:10:00|8488.68|8488.68|8483.34|8483.34|8489.03|8489.03|8478.95|8478.95|0
1641467700000|2022-01-06 11:15:00|8483.76|8483.76|8479.83|8479.83|8483.76|8483.76|8479.83|8479.83|0
1641468000000|2022-01-06 11:20:00|8478.12|8478.12|8472.09|8472.09|8478.12|8478.12|8470.38|8470.38|0
1641468300000|2022-01-06 11:25:00|8472.31|8472.31|8476.87|8476.87|8478.58|8478.58|8471.75|8471.75|0
1641468600000|2022-01-06 11:30:00|8475.16|8475.16|8474.72|8474.72|8476.43|8476.43|8473.02|8473.02|0
1641468900000|2022-01-06 11:35:00|8475.01|8475.01|8475.29|8475.29|8476.71|8476.71|8470.16|8470.16|0
1641469200000|2022-01-06 11:40:00|8475.51|8475.51|8473.13|8473.13|8475.51|8475.51|8473.13|8473.13|0
1641469500000|2022-01-06 11:45:00|8471.42|8471.42|8474.05|8474.05|8474.84|8474.84|8470.36|8470.36|0
1641469800000|2022-01-06 11:50:00|8473.97|8473.97|8483.52|8483.52|8485.23|8485.23|8471.66|8471.66|0
1641470100000|2022-01-06 11:55:00|8485.23|8485.23|8481.77|8481.77|8485.23|8485.23|8481.77|8481.77|0
1641470400000|2022-01-06 12:00:00|8481.2|8481.2|8488.34|8488.34|8490.48|8490.48|8481.2|8481.2|0
1641470700000|2022-01-06 12:05:00|8488.77|8488.77|8492.02|8492.02|8492.19|8492.19|8488.77|8488.77|0
1641471000000|2022-01-06 12:10:00|8491.76|8491.76|8493.97|8493.97|8493.97|8493.97|8491.59|8491.59|0
1641471300000|2022-01-06 12:15:00|8493.8|8493.8|8488.58|8488.58|8493.8|8493.8|8488.58|8488.58|0
1641471600000|2022-01-06 12:20:00|8488.67|8488.67|8488.24|8488.24|8488.67|8488.67|8486.79|8486.79|0
1641471900000|2022-01-06 12:25:00|8488.41|8488.41|8487.43|8487.43|8488.97|8488.97|8484.78|8484.78|0
1641472200000|2022-01-06 12:30:00|8487.22|8487.22|8494.37|8494.37|8494.37|8494.37|8487.22|8487.22|0
1641472500000|2022-01-06 12:35:00|8496.08|8496.08|8493.96|8493.96|8497.79|8497.79|8490.95|8490.95|0
1641472800000|2022-01-06 12:40:00|8494.13|8494.13|8489.54|8489.54|8494.21|8494.21|8488.31|8488.31|0
1641473100000|2022-01-06 12:45:00|8492.95|8492.95|8491.99|8491.99|8495.4|8495.4|8491.99|8491.99|0
1641473400000|2022-01-06 12:50:00|8490.28|8490.28|8495.58|8495.58|8495.58|8495.58|8490.28|8490.28|0
1641473700000|2022-01-06 12:55:00|8490.45|8490.45|8493.02|8493.02|8493.02|8493.02|8490.45|8490.45|0
1641474000000|2022-01-06 13:00:00|8498.14|8498.14|8498.14|8498.14|8499.85|8499.85|8498.14|8498.14|0
1641474300000|2022-01-06 13:05:00|8501.56|8501.56|8501.56|8501.56|8501.56|8501.56|8501.56|8501.56|0
1641474600000|2022-01-06 13:10:00|8503.27|8503.27|8505.68|8505.68|8507.1|8507.1|8503.27|8503.27|0
1641474900000|2022-01-06 13:15:00|8503.98|8503.98|8522.55|8522.55|8522.55|8522.55|8503.1|8503.1|0
1641475200000|2022-01-06 13:20:00|8519.13|8519.13|8528.3|8528.3|8528.81|8528.81|8519.13|8519.13|0
1641475500000|2022-01-06 13:25:00|8533.42|8533.42|8535.13|8535.13|8535.13|8535.13|8533.42|8533.42|0
1641475800000|2022-01-06 13:30:00|8533.42|8533.42|8525.35|8525.35|8533.42|8533.42|8525.35|8525.35|0
1641476100000|2022-01-06 13:35:00|8520.22|8520.22|8519.42|8519.42|8520.22|8520.22|8517.72|8517.72|0
1641476400000|2022-01-06 13:40:00|8522.84|8522.84|8522.97|8522.97|8523.25|8523.25|8519.42|8519.42|0
1641476700000|2022-01-06 13:45:00|8523.19|8523.19|8521.52|8521.52|8523.19|8523.19|8521.52|8521.52|0
1641477000000|2022-01-06 13:50:00|8523.23|8523.23|8520.98|8520.98|8523.23|8523.23|8520.74|8520.74|0
1641477300000|2022-01-06 13:55:00|8521.15|8521.15|8517.14|8517.14|8521.15|8521.15|8515.43|8515.43|0
1641477600000|2022-01-06 14:00:00|8517.05|8517.05|8517.1|8517.1|8517.27|8517.27|8517.05|8517.05|0
1641477900000|2022-01-06 14:05:00|8516.67|8516.67|8511.15|8511.15|8517.03|8517.03|8507.22|8507.22|0
1641478200000|2022-01-06 14:10:00|8509.44|8509.44|8513.94|8513.94|8514.35|8514.35|8509.23|8509.23|0
1641478500000|2022-01-06 14:15:00|8513.72|8513.72|8513.74|8513.74|8516.83|8516.83|8511.54|8511.54|0
1641478800000|2022-01-06 14:20:00|8513.53|8513.53|8513.74|8513.74|8513.96|8513.96|8513.53|8513.53|0
1641479100000|2022-01-06 14:25:00|8512.85|8512.85|8513.1|8513.1|8513.54|8513.54|8511.14|8511.14|0
1641479400000|2022-01-06 14:30:00|8511.39|8511.39|8507.97|8507.97|8517.7|8517.7|8500.88|8500.88|0
1641479700000|2022-01-06 14:35:00|8508.49|8508.49|8511.43|8511.43|8511.43|8511.43|8503.36|8503.36|0
1641480000000|2022-01-06 14:40:00|8516.64|8516.64|8518.87|8518.87|8520.58|8520.58|8515.15|8515.15|0
1641480300000|2022-01-06 14:45:00|8518.78|8518.78|8492.34|8492.34|8518.78|8518.78|8490.63|8490.63|0
1641480600000|2022-01-06 14:50:00|8490.63|8490.63|8494.94|8494.94|8502.93|8502.93|8490.41|8490.41|0
1641480900000|2022-01-06 14:55:00|8498.35|8498.35|8488.67|8488.67|8498.35|8498.35|8486.96|8486.96|0
1641481200000|2022-01-06 15:00:00|8486.96|8486.96|8487.91|8487.91|8495.68|8495.68|8483.72|8483.72|0
1641481500000|2022-01-06 15:05:00|8486.2|8486.2|8481.47|8481.47|8486.2|8486.2|8475.2|8475.2|0
1641481800000|2022-01-06 15:10:00|8483.18|8483.18|8479.93|8479.93|8486.68|8486.68|8472.69|8472.69|0
1641482100000|2022-01-06 15:15:00|8481.64|8481.64|8474.01|8474.01|8481.66|8481.66|8474.01|8474.01|0
1641482400000|2022-01-06 15:20:00|8472.3|8472.3|8487.05|8487.05|8487.05|8487.05|8472.3|8472.3|0
1641482700000|2022-01-06 15:25:00|8488.76|8488.76|8479.1|8479.1|8490.64|8490.64|8479.1|8479.1|0
1641483000000|2022-01-06 15:30:00|8484.22|8484.22|8507.38|8507.38|8507.38|8507.38|8482.51|8482.51|0
1641483300000|2022-01-06 15:35:00|8509.09|8509.09|8507.84|8507.84|8516.46|8516.46|8505.02|8505.02|0
1641483600000|2022-01-06 15:40:00|8506.13|8506.13|8506.01|8506.01|8506.56|8506.56|8499.41|8499.41|0
1641483900000|2022-01-06 15:45:00|8499.18|8499.18|8516.09|8516.09|8516.09|8516.09|8499.18|8499.18|0
1641484200000|2022-01-06 15:50:00|8514.38|8514.38|8509.34|8509.34|8514.47|8514.47|8509.17|8509.17|0
1641484500000|2022-01-06 15:55:00|8508.93|8508.93|8509.77|8509.77|8513.19|8513.19|8505.99|8505.99|0
1641484800000|2022-01-06 16:00:00|8510.63|8510.63|8503.48|8503.48|8514.05|8514.05|8503.35|8503.35|0
1641485100000|2022-01-06 16:05:00|8501.77|8501.77|8509|8509|8511.39|8511.39|8501.77|8501.77|0
1641485400000|2022-01-06 16:10:00|8508.56|8508.56|8507.9|8507.9|8515.64|8515.64|8507.9|8507.9|0
1641485700000|2022-01-06 16:15:00|8509.61|8509.61|8511.98|8511.98|8513.41|8513.41|8509.61|8509.61|0
1641486000000|2022-01-06 16:20:00|8512.26|8512.26|8507.43|8507.43|8512.26|8512.26|8504.44|8504.44|0
1641486300000|2022-01-06 16:25:00|8507.34|8507.34|8512.84|8512.84|8515|8515|8499.4|8499.4|0
1641543300000|2022-01-07 08:15:00|8516.62|8516.62|8523.52|8523.52|8531.58|8531.58|8512.79|8512.79|0
1641543600000|2022-01-07 08:20:00|8522.49|8522.49|8516.77|8516.77|8523|8523|8509.85|8509.85|0
1641543900000|2022-01-07 08:25:00|8509.93|8509.93|8513.55|8513.55|8515.06|8515.06|8504.81|8504.81|0
1641544200000|2022-01-07 08:30:00|8510.13|8510.13|8489.06|8489.06|8510.13|8510.13|8481.41|8481.41|0
1641544500000|2022-01-07 08:35:00|8487.35|8487.35|8501.69|8501.69|8501.69|8501.69|8485.21|8485.21|0
1641544800000|2022-01-07 08:40:00|8496.57|8496.57|8499.87|8499.87|8499.87|8499.87|8494.44|8494.44|0
1641545100000|2022-01-07 08:45:00|8498.17|8498.17|8490.51|8490.51|8498.17|8498.17|8490.51|8490.51|0
1641545400000|2022-01-07 08:50:00|8487.09|8487.09|8492.5|8492.5|8494.34|8494.34|8485.38|8485.38|0
1641545700000|2022-01-07 08:55:00|8495.91|8495.91|8494.7|8494.7|8501.32|8501.32|8494.7|8494.7|0
1641546000000|2022-01-07 09:00:00|8494.49|8494.49|8497.69|8497.69|8499.39|8499.39|8494.27|8494.27|0
1641546300000|2022-01-07 09:05:00|8495.98|8495.98|8496.31|8496.31|8497.69|8497.69|8492.56|8492.56|0
1641546600000|2022-01-07 09:10:00|8508.27|8508.27|8520.6|8520.6|8520.6|8520.6|8508.27|8508.27|0
1641546900000|2022-01-07 09:15:00|8517.18|8517.18|8514.62|8514.62|8517.44|8517.44|8511.88|8511.88|0
1641547200000|2022-01-07 09:20:00|8515.06|8515.06|8518.43|8518.43|8519|8519|8515.06|8515.06|0
1641547500000|2022-01-07 09:25:00|8509.89|8509.89|8511.21|8511.21|8515.02|8515.02|8509.89|8509.89|0
1641547800000|2022-01-07 09:30:00|8511.38|8511.38|8509.63|8509.63|8511.38|8511.38|8507.97|8507.97|0
1641548100000|2022-01-07 09:35:00|8507.92|8507.92|8509.71|8509.71|8515.01|8515.01|8507.92|8507.92|0
1641548400000|2022-01-07 09:40:00|8513.13|8513.13|8509.71|8509.71|8516.55|8516.55|8509.71|8509.71|0
1641548700000|2022-01-07 09:45:00|8508.01|8508.01|8505.88|8505.88|8511.01|8511.01|8504.59|8504.59|0
1641549000000|2022-01-07 09:50:00|8505.8|8505.8|8501.11|8501.11|8507.51|8507.51|8501.11|8501.11|0
1641549300000|2022-01-07 09:55:00|8500.67|8500.67|8492.78|8492.78|8500.67|8500.67|8491.07|8491.07|0
1641549600000|2022-01-07 10:00:00|8496.19|8496.19|8483.97|8483.97|8496.19|8496.19|8482.47|8482.47|0
1641549900000|2022-01-07 10:05:00|8485.68|8485.68|8488.66|8488.66|8490.8|8490.8|8483.97|8483.97|0
1641550200000|2022-01-07 10:10:00|8490.37|8490.37|8492.29|8492.29|8492.29|8492.29|8488.88|8488.88|0
1641550500000|2022-01-07 10:15:00|8492.07|8492.07|8477.96|8477.96|8492.07|8492.07|8477.96|8477.96|0
1641550800000|2022-01-07 10:20:00|8478.17|8478.17|8479.6|8479.6|8481.31|8481.31|8477.89|8477.89|0
1641551100000|2022-01-07 10:25:00|8479.82|8479.82|8470.48|8470.48|8479.82|8479.82|8469.57|8469.57|0
1641551400000|2022-01-07 10:30:00|8468.77|8468.77|8469.23|8469.23|8473.21|8473.21|8467.06|8467.06|0
1641551700000|2022-01-07 10:35:00|8469.51|8469.51|8463.56|8463.56|8469.93|8469.93|8463.56|8463.56|0
1641552000000|2022-01-07 10:40:00|8463.77|8463.77|8466.38|8466.38|8466.38|8466.38|8461.84|8461.84|0
1641552300000|2022-01-07 10:45:00|8467.25|8467.25|8462.86|8462.86|8467.78|8467.78|8462.86|8462.86|0
1641552600000|2022-01-07 10:50:00|8469.7|8469.7|8470.74|8470.74|8483.86|8483.86|8467.99|8467.99|0
1641552900000|2022-01-07 10:55:00|8469.04|8469.04|8477.16|8477.16|8479.29|8479.29|8469.04|8469.04|0
1641553200000|2022-01-07 11:00:00|8475.46|8475.46|8468.84|8468.84|8475.46|8475.46|8465.03|8465.03|0
1641553500000|2022-01-07 11:05:00|8463.71|8463.71|8461.79|8461.79|8468.84|8468.84|8461.79|8461.79|0
1641553800000|2022-01-07 11:10:00|8460.08|8460.08|8470.5|8470.5|8470.5|8470.5|8460.08|8460.08|0
1641554100000|2022-01-07 11:15:00|8470.59|8470.59|8468.88|8468.88|8472.29|8472.29|8468.88|8468.88|0
1641554400000|2022-01-07 11:20:00|8469.31|8469.31|8466.11|8466.11|8469.53|8469.53|8464.41|8464.41|0
1641554700000|2022-01-07 11:25:00|8465.9|8465.9|8465.97|8465.97|8468.12|8468.12|8465.9|8465.9|0
1641555000000|2022-01-07 11:30:00|8467.67|8467.67|8462.94|8462.94|8467.67|8467.67|8458.04|8458.04|0
1641555300000|2022-01-07 11:35:00|8457.82|8457.82|8456.61|8456.61|8458.03|8458.03|8452.05|8452.05|0
1641555600000|2022-01-07 11:40:00|8454.9|8454.9|8456.61|8456.61|8456.61|8456.61|8451.49|8451.49|0
1641555900000|2022-01-07 11:45:00|8455.75|8455.75|8461.25|8461.25|8462.15|8462.15|8451.9|8451.9|0
1641556200000|2022-01-07 11:50:00|8459.55|8459.55|8457.84|8457.84|8459.55|8459.55|8457.42|8457.42|0
1641556500000|2022-01-07 11:55:00|8458.28|8458.28|8446.75|8446.75|8458.7|8458.7|8446.75|8446.75|0
1641556800000|2022-01-07 12:00:00|8445.04|8445.04|8444.38|8444.38|8452.11|8452.11|8440.15|8440.15|0
1641557100000|2022-01-07 12:05:00|8446.09|8446.09|8447.58|8447.58|8447.58|8447.58|8445.87|8445.87|0
1641557400000|2022-01-07 12:10:00|8452.71|8452.71|8449.44|8449.44|8456.12|8456.12|8449.44|8449.44|0
1641557700000|2022-01-07 12:15:00|8446.02|8446.02|8446.23|8446.23|8450.09|8450.09|8445.58|8445.58|0
1641558000000|2022-01-07 12:20:00|8444.52|8444.52|8446.23|8446.23|8447.94|8447.94|8442.81|8442.81|0
1641558300000|2022-01-07 12:25:00|8447.94|8447.94|8439.42|8439.42|8447.94|8447.94|8439.42|8439.42|0
1641558600000|2022-01-07 12:30:00|8437.71|8437.71|8445.11|8445.11|8445.13|8445.13|8437.71|8437.71|0
1641558900000|2022-01-07 12:35:00|8444.46|8444.46|8443.61|8443.61|8444.46|8444.46|8439.78|8439.78|0
1641559200000|2022-01-07 12:40:00|8445.32|8445.32|8442.86|8442.86|8445.32|8445.32|8439.55|8439.55|0
1641559500000|2022-01-07 12:45:00|8446.28|8446.28|8449.91|8449.91|8455.04|8455.04|8446.28|8446.28|0
1641559800000|2022-01-07 12:50:00|8450|8450|8451.51|8451.51|8454.46|8454.46|8449.21|8449.21|0
1641560100000|2022-01-07 12:55:00|8449.8|8449.8|8450.46|8450.46|8452.16|8452.16|8449.8|8449.8|0
1641560400000|2022-01-07 13:00:00|8447.04|8447.04|8447.82|8447.82|8448.33|8448.33|8444.92|8444.92|0
1641560700000|2022-01-07 13:05:00|8446.11|8446.11|8441.25|8441.25|8446.11|8446.11|8441.2|8441.2|0
1641561000000|2022-01-07 13:10:00|8442.96|8442.96|8436.91|8436.91|8442.96|8442.96|8436.91|8436.91|0
1641561300000|2022-01-07 13:15:00|8436.47|8436.47|8441.73|8441.73|8443.44|8443.44|8436.47|8436.47|0
1641561600000|2022-01-07 13:20:00|8438.31|8438.31|8444.06|8444.06|8445.28|8445.28|8436.6|8436.6|0
1641561900000|2022-01-07 13:25:00|8438.93|8438.93|8435.3|8435.3|8440.64|8440.64|8435.22|8435.22|0
1641562200000|2022-01-07 13:30:00|8437.01|8437.01|8432.4|8432.4|8442.53|8442.53|8426.65|8426.65|0
1641562500000|2022-01-07 13:35:00|8428.99|8428.99|8417.04|8417.04|8429.5|8429.5|8417.04|8417.04|0
1641562800000|2022-01-07 13:40:00|8416.62|8416.62|8416.82|8416.82|8421.33|8421.33|8409.16|8409.16|0
1641563100000|2022-01-07 13:45:00|8418.53|8418.53|8428.01|8428.01|8429.72|8429.72|8417.24|8417.24|0
1641563400000|2022-01-07 13:50:00|8428.43|8428.43|8421.18|8421.18|8428.43|8428.43|8418.64|8418.64|0
1641563700000|2022-01-07 13:55:00|8421.59|8421.59|8431.43|8431.43|8431.84|8431.84|8421.59|8421.59|0
1641564000000|2022-01-07 14:00:00|8433.14|8433.14|8436.83|8436.83|8436.83|8436.83|8431.84|8431.84|0
1641564300000|2022-01-07 14:05:00|8438.54|8438.54|8450|8450|8450|8450|8438.37|8438.37|0
1641564600000|2022-01-07 14:10:00|8448.29|8448.29|8444.88|8444.88|8448.29|8448.29|8444.88|8444.88|0
1641564900000|2022-01-07 14:15:00|8446.59|8446.59|8440.68|8440.68|8448.29|8448.29|8438.97|8438.97|0
1641565200000|2022-01-07 14:20:00|8437.27|8437.27|8433.76|8433.76|8437.27|8437.27|8433.76|8433.76|0
1641565500000|2022-01-07 14:25:00|8435.47|8435.47|8435.3|8435.3|8437.18|8437.18|8428.47|8428.47|0
1641565800000|2022-01-07 14:30:00|8431.88|8431.88|8433.87|8433.87|8437.29|8437.29|8430.18|8430.18|0
1641566100000|2022-01-07 14:35:00|8433.79|8433.79|8434.53|8434.53|8437.42|8437.42|8428.05|8428.05|0
1641566400000|2022-01-07 14:40:00|8434.94|8434.94|8437.26|8437.26|8438.97|8438.97|8427.45|8427.45|0
1641566700000|2022-01-07 14:45:00|8435.55|8435.55|8430.84|8430.84|8438.97|8438.97|8429.75|8429.75|0
1641567000000|2022-01-07 14:50:00|8430.33|8430.33|8439.32|8439.32|8441.03|8441.03|8430.33|8430.33|0
1641567300000|2022-01-07 14:55:00|8441.03|8441.03|8443.37|8443.37|8443.37|8443.37|8436.32|8436.32|0
1641567600000|2022-01-07 15:00:00|8441.66|8441.66|8441.73|8441.73|8443.22|8443.22|8437.68|8437.68|0
1641567900000|2022-01-07 15:05:00|8438.31|8438.31|8434.53|8434.53|8440.02|8440.02|8431.62|8431.62|0
1641568200000|2022-01-07 15:10:00|8436.23|8436.23|8441.25|8441.25|8445.28|8445.28|8432.6|8432.6|0
1641568500000|2022-01-07 15:15:00|8439.54|8439.54|8437.37|8437.37|8445.2|8445.2|8436.13|8436.13|0
1641568800000|2022-01-07 15:20:00|8442.5|8442.5|8439.77|8439.77|8444.9|8444.9|8438.07|8438.07|0
1641569100000|2022-01-07 15:25:00|8439.99|8439.99|8444.34|8444.34|8450.29|8450.29|8439.99|8439.99|0
1641569400000|2022-01-07 15:30:00|8445.17|8445.17|8447.15|8447.15|8450.29|8450.29|8445.17|8445.17|0
1641569700000|2022-01-07 15:35:00|8448.85|8448.85|8440.51|8440.51|8448.85|8448.85|8440.51|8440.51|0
1641570000000|2022-01-07 15:40:00|8438.8|8438.8|8442.22|8442.22|8442.22|8442.22|8438.8|8438.8|0
1641570300000|2022-01-07 15:45:00|8441.39|8441.39|8436.41|8436.41|8442.23|8442.23|8436.41|8436.41|0
1641570600000|2022-01-07 15:50:00|8434.7|8434.7|8410.81|8410.81|8434.7|8434.7|8409.51|8409.51|0
1641570900000|2022-01-07 15:55:00|8409.1|8409.1|8430.19|8430.19|8430.19|8430.19|8407.39|8407.39|0
1641571200000|2022-01-07 16:00:00|8428.48|8428.48|8435.81|8435.81|8437.79|8437.79|8428.48|8428.48|0
1641571500000|2022-01-07 16:05:00|8437.52|8437.52|8439.31|8439.31|8444.35|8444.35|8434.1|8434.1|0
1641571800000|2022-01-07 16:10:00|8437.6|8437.6|8435.13|8435.13|8442.73|8442.73|8434.19|8434.19|0
1641572100000|2022-01-07 16:15:00|8434.72|8434.72|8436.53|8436.53|8438.55|8438.55|8433.23|8433.23|0
1641572400000|2022-01-07 16:20:00|8438.24|8438.24|8440.78|8440.78|8440.78|8440.78|8434.27|8434.27|0
1641572700000|2022-01-07 16:25:00|8437.36|8437.36|8469.18|8469.18|8470.89|8470.89|8437.36|8437.36|0
1641802500000|2022-01-10 08:15:00|8437.98|8437.98|8440.36|8440.36|8446.77|8446.77|8437.98|8437.98|0
1641802800000|2022-01-10 08:20:00|8442.06|8442.06|8441.21|8441.21|8445.7|8445.7|8427.54|8427.54|0
1641803100000|2022-01-10 08:25:00|8439.5|8439.5|8437.49|8437.49|8439.5|8439.5|8423.95|8423.95|0
1641803400000|2022-01-10 08:30:00|8438.32|8438.32|8416.51|8416.51|8438.77|8438.77|8416.51|8416.51|0
1641803700000|2022-01-10 08:35:00|8418.22|8418.22|8390.61|8390.61|8418.22|8418.22|8385.96|8385.96|0
1641804000000|2022-01-10 08:40:00|8392.31|8392.31|8405.1|8405.1|8406.37|8406.37|8388.9|8388.9|0
1641804300000|2022-01-10 08:45:00|8405.38|8405.38|8410.51|8410.51|8412.21|8412.21|8395.13|8395.13|0
1641804600000|2022-01-10 08:50:00|8408.8|8408.8|8407.39|8407.39|8409.23|8409.23|8400.47|8400.47|0
1641804900000|2022-01-10 08:55:00|8405.68|8405.68|8425.56|8425.56|8425.56|8425.56|8405.68|8405.68|0
1641805200000|2022-01-10 09:00:00|8426.59|8426.59|8430.26|8430.26|8437.48|8437.48|8426.07|8426.07|0
1641805500000|2022-01-10 09:05:00|8429.98|8429.98|8414.63|8414.63|8430.26|8430.26|8412.72|8412.72|0
1641805800000|2022-01-10 09:10:00|8412.92|8412.92|8407.58|8407.58|8416.51|8416.51|8405.57|8405.57|0
1641806100000|2022-01-10 09:15:00|8407.86|8407.86|8412.98|8412.98|8412.98|8412.98|8407.86|8407.86|0
1641806400000|2022-01-10 09:20:00|8413.2|8413.2|8423.18|8423.18|8423.18|8423.18|8413.2|8413.2|0
1641806700000|2022-01-10 09:25:00|8423.36|8423.36|8432.11|8432.11|8432.11|8432.11|8419.94|8419.94|0
1641807000000|2022-01-10 09:30:00|8433.81|8433.81|8419.12|8419.12|8433.81|8433.81|8419.12|8419.12|0
1641807300000|2022-01-10 09:35:00|8420.83|8420.83|8423.98|8423.98|8423.98|8423.98|8420.39|8420.39|0
1641807600000|2022-01-10 09:40:00|8427.4|8427.4|8425.6|8425.6|8427.4|8427.4|8425.6|8425.6|0
1641807900000|2022-01-10 09:45:00|8426.25|8426.25|8419.93|8419.93|8426.25|8426.25|8419.93|8419.93|0
1641808200000|2022-01-10 09:50:00|8421.64|8421.64|8416.23|8416.23|8421.64|8421.64|8411.11|8411.11|0
1641808500000|2022-01-10 09:55:00|8419.65|8419.65|8417.49|8417.49|8421.36|8421.36|8417.49|8417.49|0
1641808800000|2022-01-10 10:00:00|8419.2|8419.2|8415.28|8415.28|8419.2|8419.2|8414.45|8414.45|0
1641809100000|2022-01-10 10:05:00|8415.5|8415.5|8424.97|8424.97|8424.97|8424.97|8412.91|8412.91|0
1641809400000|2022-01-10 10:10:00|8425.25|8425.25|8429.4|8429.4|8429.54|8429.54|8425.25|8425.25|0
1641809700000|2022-01-10 10:15:00|8436.23|8436.23|8433.01|8433.01|8436.23|8436.23|8431.3|8431.3|0
1641810000000|2022-01-10 10:20:00|8438.13|8438.13|8428.55|8428.55|8438.55|8438.55|8428.55|8428.55|0
1641810300000|2022-01-10 10:25:00|8428.2|8428.2|8431|8431|8431.62|8431.62|8428.2|8428.2|0
1641810600000|2022-01-10 10:30:00|8427.59|8427.59|8428.03|8428.03|8428.03|8428.03|8424.17|8424.17|0
1641810900000|2022-01-10 10:35:00|8428.31|8428.31|8426.65|8426.65|8428.53|8428.53|8426.65|8426.65|0
1641811200000|2022-01-10 10:40:00|8424.94|8424.94|8423.23|8423.23|8426.65|8426.65|8423.02|8423.02|0
1641811500000|2022-01-10 10:45:00|8422.58|8422.58|8423.85|8423.85|8424.29|8424.29|8422.58|8422.58|0
1641811800000|2022-01-10 10:50:00|8428.97|8428.97|8429.19|8429.19|8429.19|8429.19|8428.97|8428.97|0
1641812100000|2022-01-10 10:55:00|8429.36|8429.36|8431.07|8431.07|8431.07|8431.07|8429.36|8429.36|0
1641812400000|2022-01-10 11:00:00|8432.78|8432.78|8432.39|8432.39|8434.32|8434.32|8430.9|8430.9|0
1641812700000|2022-01-10 11:05:00|8432.17|8432.17|8442.13|8442.13|8442.13|8442.13|8432.17|8432.17|0
1641813000000|2022-01-10 11:10:00|8443.83|8443.83|8440.66|8440.66|8445.26|8445.26|8440.66|8440.66|0
1641813300000|2022-01-10 11:15:00|8438.95|8438.95|8440.19|8440.19|8440.19|8440.19|8438.95|8438.95|0
1641813600000|2022-01-10 11:20:00|8438.48|8438.48|8438.48|8438.48|8438.48|8438.48|8438.48|8438.48|0
1641813900000|2022-01-10 11:25:00|8438.26|8438.26|8440.47|8440.47|8442.18|8442.18|8438.14|8438.14|0
1641814200000|2022-01-10 11:30:00|8440.75|8440.75|8441.84|8441.84|8444.34|8444.34|8440.75|8440.75|0
1641814500000|2022-01-10 11:35:00|8441.39|8441.39|8437.75|8437.75|8441.39|8441.39|8437.75|8437.75|0
1641814800000|2022-01-10 11:40:00|8441.17|8441.17|8439.71|8439.71|8441.98|8441.98|8439.46|8439.46|0
1641815100000|2022-01-10 11:45:00|8441.41|8441.41|8441.98|8441.98|8443.68|8443.68|8438.56|8438.56|0
1641815400000|2022-01-10 11:50:00|8445.39|8445.39|8449.59|8449.59|8449.59|8449.59|8444.12|8444.12|0
1641815700000|2022-01-10 11:55:00|8449.81|8449.81|8443.49|8443.49|8458.86|8458.86|8443.49|8443.49|0
1641816000000|2022-01-10 12:00:00|8443.21|8443.21|8434.66|8434.66|8443.21|8443.21|8432.95|8432.95|0
1641816300000|2022-01-10 12:05:00|8433.77|8433.77|8430.87|8430.87|8438.9|8438.9|8430.35|8430.35|0
1641816600000|2022-01-10 12:10:00|8430.45|8430.45|8425.94|8425.94|8432.33|8432.33|8422.08|8422.08|0
1641816900000|2022-01-10 12:15:00|8422.52|8422.52|8417.15|8417.15|8422.52|8422.52|8417.15|8417.15|0
1641817200000|2022-01-10 12:20:00|8416.49|8416.49|8412.81|8412.81|8416.49|8416.49|8412.81|8412.81|0
1641817500000|2022-01-10 12:25:00|8413.23|8413.23|8407.61|8407.61|8414.93|8414.93|8407.61|8407.61|0
1641817800000|2022-01-10 12:30:00|8407.4|8407.4|8403.26|8403.26|8408.99|8408.99|8403.26|8403.26|0
1641818100000|2022-01-10 12:35:00|8403.67|8403.67|8407.92|8407.92|8407.92|8407.92|8401.97|8401.97|0
1641818400000|2022-01-10 12:40:00|8406.21|8406.21|8406.93|8406.93|8409.88|8409.88|8406.21|8406.21|0
1641818700000|2022-01-10 12:45:00|8407.15|8407.15|8403.35|8403.35|8407.18|8407.18|8403.35|8403.35|0
1641819000000|2022-01-10 12:50:00|8403.18|8403.18|8387.23|8387.23|8403.18|8403.18|8386.81|8386.81|0
1641819300000|2022-01-10 12:55:00|8388.94|8388.94|8384.36|8384.36|8388.94|8388.94|8384.36|8384.36|0
1641819600000|2022-01-10 13:00:00|8383.92|8383.92|8387.84|8387.84|8391.26|8391.26|8383.66|8383.66|0
1641819900000|2022-01-10 13:05:00|8386.13|8386.13|8390.29|8390.29|8390.29|8390.29|8384.81|8384.81|0
1641820200000|2022-01-10 13:10:00|8388.59|8388.59|8392|8392|8392|8392|8386.88|8386.88|0
1641820500000|2022-01-10 13:15:00|8395.42|8395.42|8400.54|8400.54|8402.25|8402.25|8395.42|8395.42|0
1641820800000|2022-01-10 13:20:00|8402.25|8402.25|8409.03|8409.03|8409.03|8409.03|8401.94|8401.94|0
1641821100000|2022-01-10 13:25:00|8408.81|8408.81|8406.09|8406.09|8409.25|8409.25|8405.83|8405.83|0
1641821400000|2022-01-10 13:30:00|8409.5|8409.5|8406.03|8406.03|8410|8410|8404.32|8404.32|0
1641821700000|2022-01-10 13:35:00|8402.61|8402.61|8407.56|8407.56|8407.65|8407.65|8402.52|8402.52|0
1641822000000|2022-01-10 13:40:00|8405.85|8405.85|8408.28|8408.28|8408.28|8408.28|8402.98|8402.98|0
1641822300000|2022-01-10 13:45:00|8407.86|8407.86|8411.21|8411.21|8411.21|8411.21|8405.67|8405.67|0
1641822600000|2022-01-10 13:50:00|8407.79|8407.79|8408.41|8408.41|8410.12|8410.12|8407.79|8407.79|0
1641822900000|2022-01-10 13:55:00|8408.5|8408.5|8401.13|8401.13|8408.93|8408.93|8401.13|8401.13|0
1641823200000|2022-01-10 14:00:00|8401.41|8401.41|8395.19|8395.19|8401.41|8401.41|8393.2|8393.2|0
1641823500000|2022-01-10 14:05:00|8395.47|8395.47|8400.59|8400.59|8400.59|8400.59|8395.47|8395.47|0
1641823800000|2022-01-10 14:10:00|8400.38|8400.38|8398.04|8398.04|8401.45|8401.45|8398.04|8398.04|0
1641824100000|2022-01-10 14:15:00|8397.14|8397.14|8398.48|8398.48|8398.56|8398.56|8395.15|8395.15|0
1641824400000|2022-01-10 14:20:00|8398.2|8398.2|8386.03|8386.03|8398.54|8398.54|8383.99|8383.99|0
1641824700000|2022-01-10 14:25:00|8384.33|8384.33|8383.07|8383.07|8386.49|8386.49|8380.91|8380.91|0
1641825000000|2022-01-10 14:30:00|8384.78|8384.78|8375.25|8375.25|8395.11|8395.11|8375.25|8375.25|0
1641825300000|2022-01-10 14:35:00|8375.07|8375.07|8378.55|8378.55|8378.72|8378.72|8371.44|8371.44|0
1641825600000|2022-01-10 14:40:00|8378.76|8378.76|8375.92|8375.92|8378.97|8378.97|8370.79|8370.79|0
1641825900000|2022-01-10 14:45:00|8375.83|8375.83|8354.74|8354.74|8375.83|8375.83|8354.74|8354.74|0
1641826200000|2022-01-10 14:50:00|8354.45|8354.45|8347.34|8347.34|8355.15|8355.15|8345.85|8345.85|0
1641826500000|2022-01-10 14:55:00|8347.55|8347.55|8352.24|8352.24|8352.68|8352.68|8347.55|8347.55|0
1641826800000|2022-01-10 15:00:00|8350.53|8350.53|8340.23|8340.23|8354.01|8354.01|8340.23|8340.23|0
1641827100000|2022-01-10 15:05:00|8341.94|8341.94|8350.69|8350.69|8352.4|8352.4|8336.9|8336.9|0
1641827400000|2022-01-10 15:10:00|8350.48|8350.48|8331.4|8331.4|8350.48|8350.48|8329.7|8329.7|0
1641827700000|2022-01-10 15:15:00|8331.57|8331.57|8321.62|8321.62|8334.99|8334.99|8321.62|8321.62|0
1641828000000|2022-01-10 15:20:00|8321.18|8321.18|8316.08|8316.08|8324.83|8324.83|8315.73|8315.73|0
1641828300000|2022-01-10 15:25:00|8319.49|8319.49|8322.83|8322.83|8324.82|8324.82|8316.28|8316.28|0
1641828600000|2022-01-10 15:30:00|8321.12|8321.12|8326.81|8326.81|8337.06|8337.06|8321.12|8321.12|0
1641828900000|2022-01-10 15:35:00|8325.98|8325.98|8330.54|8330.54|8337.38|8337.38|8324.54|8324.54|0
1641829200000|2022-01-10 15:40:00|8333.96|8333.96|8322.49|8322.49|8333.96|8333.96|8318.38|8318.38|0
1641829500000|2022-01-10 15:45:00|8324.2|8324.2|8314.24|8314.24|8329.12|8329.12|8314.24|8314.24|0
1641829800000|2022-01-10 15:50:00|8312.53|8312.53|8308.69|8308.69|8314.94|8314.94|8306.76|8306.76|0
1641830100000|2022-01-10 15:55:00|8313.81|8313.81|8328.45|8328.45|8333.16|8333.16|8312.45|8312.45|0
1641830400000|2022-01-10 16:00:00|8326.74|8326.74|8325.96|8325.96|8332.98|8332.98|8320.74|8320.74|0
1641830700000|2022-01-10 16:05:00|8320.83|8320.83|8317.83|8317.83|8324.29|8324.29|8315.53|8315.53|0
1641831000000|2022-01-10 16:10:00|8316.12|8316.12|8322.57|8322.57|8326.8|8326.8|8314.24|8314.24|0
1641831300000|2022-01-10 16:15:00|8322.78|8322.78|8327.5|8327.5|8328.3|8328.3|8319.77|8319.77|0
1641831600000|2022-01-10 16:20:00|8328.12|8328.12|8337.93|8337.93|8337.93|8337.93|8325.57|8325.57|0
1641831900000|2022-01-10 16:25:00|8338.02|8338.02|8343.68|8343.68|8347.1|8347.1|8334.34|8334.34|0
1641888900000|2022-01-11 08:15:00|8409.79|8409.79|8412.91|8412.91|8420.46|8420.46|8409.79|8409.79|0
1641889200000|2022-01-11 08:20:00|8412.7|8412.7|8434.7|8434.7|8453.91|8453.91|8412.7|8412.7|0
1641889500000|2022-01-11 08:25:00|8436.41|8436.41|8436.69|8436.69|8438.4|8438.4|8424.32|8424.32|0
1641889800000|2022-01-11 08:30:00|8434.99|8434.99|8426.3|8426.3|8439.83|8439.83|8426.3|8426.3|0
1641890100000|2022-01-11 08:35:00|8428.01|8428.01|8445.55|8445.55|8449.94|8449.94|8422.89|8422.89|0
1641890400000|2022-01-11 08:40:00|8442.13|8442.13|8449.76|8449.76|8458.31|8458.31|8441.61|8441.61|0
1641890700000|2022-01-11 08:45:00|8453.18|8453.18|8471.81|8471.81|8473.52|8473.52|8453.18|8453.18|0
1641891000000|2022-01-11 08:50:00|8475.23|8475.23|8476.86|8476.86|8480.13|8480.13|8465.28|8465.28|0
1641891300000|2022-01-11 08:55:00|8476.42|8476.42|8464.68|8464.68|8476.42|8476.42|8455.86|8455.86|0
1641891600000|2022-01-11 09:00:00|8464.47|8464.47|8469.3|8469.3|8476.64|8476.64|8457.63|8457.63|0
1641891900000|2022-01-11 09:05:00|8469.51|8469.51|8477.04|8477.04|8489|8489|8469.51|8469.51|0
1641892200000|2022-01-11 09:10:00|8476.82|8476.82|8473.69|8473.69|8476.82|8476.82|8468.56|8468.56|0
1641892500000|2022-01-11 09:15:00|8475.4|8475.4|8471.98|8471.98|8477.11|8477.11|8471.98|8471.98|0
1641892800000|2022-01-11 09:20:00|8477.11|8477.11|8475.61|8475.61|8481.25|8481.25|8470.99|8470.99|0
1641893100000|2022-01-11 09:25:00|8473.91|8473.91|8472.26|8472.26|8475.74|8475.74|8470.55|8470.55|0
1641893400000|2022-01-11 09:30:00|8473.97|8473.97|8479.59|8479.59|8481.3|8481.3|8473.8|8473.8|0
1641893700000|2022-01-11 09:35:00|8481.3|8481.3|8481.3|8481.3|8491.55|8491.55|8481.3|8481.3|0
1641894000000|2022-01-11 09:40:00|8479.59|8479.59|8475.37|8475.37|8480.09|8480.09|8474.95|8474.95|0
1641894300000|2022-01-11 09:45:00|8473.66|8473.66|8472.44|8472.44|8474.15|8474.15|8470.45|8470.45|0
1641894600000|2022-01-11 09:50:00|8472.19|8472.19|8476.05|8476.05|8482.72|8482.72|8472.19|8472.19|0
1641894900000|2022-01-11 09:55:00|8475.77|8475.77|8471.02|8471.02|8475.77|8475.77|8469.03|8469.03|0
1641895200000|2022-01-11 10:00:00|8465.89|8465.89|8467.45|8467.45|8467.45|8467.45|8460.61|8460.61|0
1641895500000|2022-01-11 10:05:00|8470.86|8470.86|8463.32|8463.32|8470.86|8470.86|8459.9|8459.9|0
1641895800000|2022-01-11 10:10:00|8463.6|8463.6|8476.73|8476.73|8476.73|8476.73|8463.6|8463.6|0
1641896100000|2022-01-11 10:15:00|8473.31|8473.31|8475.74|8475.74|8479.29|8479.29|8473.31|8473.31|0
1641896400000|2022-01-11 10:20:00|8479.16|8479.16|8473.45|8473.45|8479.16|8479.16|8469.58|8469.58|0
1641896700000|2022-01-11 10:25:00|8473.24|8473.24|8464.12|8464.12|8473.24|8473.24|8460.92|8460.92|0
1641897000000|2022-01-11 10:30:00|8467.54|8467.54|8470.25|8470.25|8471.17|8471.17|8467.54|8467.54|0
1641897300000|2022-01-11 10:35:00|8466.83|8466.83|8469.49|8469.49|8469.49|8469.49|8466.83|8466.83|0
1641897600000|2022-01-11 10:40:00|8471.19|8471.19|8464.77|8464.77|8471.71|8471.71|8464.4|8464.4|0
1641897900000|2022-01-11 10:45:00|8464.98|8464.98|8454.11|8454.11|8464.98|8464.98|8452.82|8452.82|0
1641898200000|2022-01-11 10:50:00|8452.4|8452.4|8452.12|8452.12|8453.83|8453.83|8452.12|8452.12|0
1641898500000|2022-01-11 10:55:00|8453.83|8453.83|8450.64|8450.64|8453.83|8453.83|8450.2|8450.2|0
1641898800000|2022-01-11 11:00:00|8450.43|8450.43|8443.59|8443.59|8450.63|8450.63|8441.88|8441.88|0
1641899100000|2022-01-11 11:05:00|8445.3|8445.3|8438.02|8438.02|8446.6|8446.6|8435.49|8435.49|0
1641899400000|2022-01-11 11:10:00|8439.73|8439.73|8439.13|8439.13|8439.94|8439.94|8438.96|8438.96|0
1641899700000|2022-01-11 11:15:00|8438.85|8438.85|8422|8422|8438.85|8438.85|8422|8422|0
1641900000000|2022-01-11 11:20:00|8421.56|8421.56|8430.7|8430.7|8430.7|8430.7|8421.35|8421.35|0
1641900300000|2022-01-11 11:25:00|8432.41|8432.41|8437.68|8437.68|8444.52|8444.52|8428.55|8428.55|0
1641900600000|2022-01-11 11:30:00|8437.89|8437.89|8444.94|8444.94|8448.36|8448.36|8437.89|8437.89|0
1641900900000|2022-01-11 11:35:00|8446.65|8446.65|8447.22|8447.22|8447.91|8447.91|8446.2|8446.2|0
1641901200000|2022-01-11 11:40:00|8446.94|8446.94|8454.54|8454.54|8456.04|8456.04|8446.94|8446.94|0
1641901500000|2022-01-11 11:45:00|8457.95|8457.95|8459.66|8459.66|8459.66|8459.66|8454.54|8454.54|0
1641901800000|2022-01-11 11:50:00|8456.24|8456.24|8463.08|8463.08|8463.08|8463.08|8456.24|8456.24|0
1641902100000|2022-01-11 11:55:00|8464.79|8464.79|8461.37|8461.37|8464.79|8464.79|8461.37|8461.37|0
1641902400000|2022-01-11 12:00:00|8461.15|8461.15|8458.87|8458.87|8465.71|8465.71|8458.36|8458.36|0
1641902700000|2022-01-11 12:05:00|8459.29|8459.29|8456.93|8456.93|8459.29|8459.29|8456.93|8456.93|0
1641903000000|2022-01-11 12:10:00|8456.49|8456.49|8452.44|8452.44|8456.49|8456.49|8452.44|8452.44|0
1641903300000|2022-01-11 12:15:00|8454.15|8454.15|8450.53|8450.53|8454.15|8454.15|8450.53|8450.53|0
1641903600000|2022-01-11 12:20:00|8450.25|8450.25|8450.11|8450.11|8453.38|8453.38|8449.97|8449.97|0
1641903900000|2022-01-11 12:25:00|8448.4|8448.4|8450.11|8450.11|8450.11|8450.11|8448.4|8448.4|0
1641904200000|2022-01-11 12:30:00|8449.89|8449.89|8448.18|8448.18|8449.89|8449.89|8448.18|8448.18|0
1641904500000|2022-01-11 12:35:00|8448.4|8448.4|8451.83|8451.83|8451.83|8451.83|8448.19|8448.19|0
1641905100000|2022-01-11 12:45:00|8451.55|8451.55|8451.07|8451.07|8451.55|8451.55|8451.07|8451.07|0
1641905400000|2022-01-11 12:50:00|8452.78|8452.78|8452.78|8452.78|8452.78|8452.78|8452.78|8452.78|0
1641905700000|2022-01-11 12:55:00|8451.07|8451.07|8447.31|8447.31|8451.07|8451.07|8447.31|8447.31|0
1641906000000|2022-01-11 13:00:00|8447.09|8447.09|8446.47|8446.47|8447.09|8447.09|8444.76|8444.76|0
1641906300000|2022-01-11 13:05:00|8446.25|8446.25|8450.73|8450.73|8450.73|8450.73|8446.25|8446.25|0
1641906600000|2022-01-11 13:10:00|8450.52|8450.52|8450.31|8450.31|8450.52|8450.52|8450.31|8450.31|0
1641906900000|2022-01-11 13:15:00|8450.73|8450.73|8445.78|8445.78|8450.73|8450.73|8445.78|8445.78|0
1641907200000|2022-01-11 13:20:00|8447.49|8447.49|8447.49|8447.49|8447.49|8447.49|8447.49|8447.49|0
1641907500000|2022-01-11 13:25:00|8447.06|8447.06|8443.85|8443.85|8447.06|8447.06|8443.65|8443.65|0
1641907800000|2022-01-11 13:30:00|8444.06|8444.06|8444.35|8444.35|8444.57|8444.57|8444.06|8444.06|0
1641908100000|2022-01-11 13:35:00|8449.48|8449.48|8446.34|8446.34|8449.48|8449.48|8446.06|8446.06|0
1641908400000|2022-01-11 13:40:00|8444.63|8444.63|8444.35|8444.35|8444.63|8444.63|8444.35|8444.35|0
1641908700000|2022-01-11 13:45:00|8443.33|8443.33|8449.39|8449.39|8451.1|8451.1|8443.33|8443.33|0
1641909000000|2022-01-11 13:50:00|8451.1|8451.1|8461.15|8461.15|8461.36|8461.36|8450.89|8450.89|0
1641909300000|2022-01-11 13:55:00|8459.44|8459.44|8441.59|8441.59|8459.44|8459.44|8441.59|8441.59|0
1641909900000|2022-01-11 14:05:00|8441.18|8441.18|8441.8|8441.8|8441.8|8441.8|8441.18|8441.18|0
1641910200000|2022-01-11 14:10:00|8440.92|8440.92|8440.69|8440.69|8441.13|8441.13|8440.69|8440.69|0
1641910500000|2022-01-11 14:15:00|8438.98|8438.98|8435.4|8435.4|8438.98|8438.98|8435.4|8435.4|0
1641910800000|2022-01-11 14:20:00|8426.85|8426.85|8432.7|8432.7|8432.7|8432.7|8426.85|8426.85|0
1641911100000|2022-01-11 14:25:00|8432.61|8432.61|8427.4|8427.4|8432.61|8432.61|8427.4|8427.4|0
1641911400000|2022-01-11 14:30:00|8427.2|8427.2|8426.54|8426.54|8427.2|8427.2|8426.54|8426.54|0
1641911700000|2022-01-11 14:35:00|8426.1|8426.1|8423.7|8423.7|8426.1|8426.1|8420.72|8420.72|0
1641912000000|2022-01-11 14:40:00|8421.99|8421.99|8420.72|8420.72|8422.43|8422.43|8420.72|8420.72|0
1641912300000|2022-01-11 14:45:00|8422.43|8422.43|8417.3|8417.3|8424.13|8424.13|8417.3|8417.3|0
1641912600000|2022-01-11 14:50:00|8420.72|8420.72|8419.01|8419.01|8420.72|8420.72|8419.01|8419.01|0
1641912900000|2022-01-11 14:55:00|8418.92|8418.92|8420.32|8420.32|8420.32|8420.32|8418.61|8418.61|0
1641913200000|2022-01-11 15:00:00|8420.1|8420.1|8411.56|8411.56|8420.1|8420.1|8404.73|8404.73|0
1641913500000|2022-01-11 15:05:00|8414.98|8414.98|8414.68|8414.68|8416.9|8416.9|8413.27|8413.27|0
1641913800000|2022-01-11 15:10:00|8414.17|8414.17|8400.39|8400.39|8414.17|8414.17|8394.78|8394.78|0
1641914100000|2022-01-11 15:15:00|8400.81|8400.81|8397.3|8397.3|8401.32|8401.32|8394.49|8394.49|0
1641914400000|2022-01-11 15:20:00|8390.47|8390.47|8388.48|8388.48|8395.6|8395.6|8386.77|8386.77|0
1641914700000|2022-01-11 15:25:00|8387.45|8387.45|8384.95|8384.95|8390.87|8390.87|8379.82|8379.82|0
1641915000000|2022-01-11 15:30:00|8383.24|8383.24|8383.27|8383.27|8391.81|8391.81|8382.75|8382.75|0
1641915300000|2022-01-11 15:35:00|8383.78|8383.78|8402.65|8402.65|8402.65|8402.65|8380.36|8380.36|0
1641915600000|2022-01-11 15:40:00|8402.14|8402.14|8384.21|8384.21|8402.57|8402.57|8382.72|8382.72|0
1641915900000|2022-01-11 15:45:00|8385.92|8385.92|8394.98|8394.98|8396.6|8396.6|8385.4|8385.4|0
1641916200000|2022-01-11 15:50:00|8396.69|8396.69|8395.99|8395.99|8405.66|8405.66|8395.99|8395.99|0
1641916500000|2022-01-11 15:55:00|8394.28|8394.28|8401.5|8401.5|8402.59|8402.59|8392.06|8392.06|0
1641916800000|2022-01-11 16:00:00|8403.21|8403.21|8406.9|8406.9|8412.03|8412.03|8399.79|8399.79|0
1641917100000|2022-01-11 16:05:00|8401.16|8401.16|8402.45|8402.45|8402.87|8402.87|8388.49|8388.49|0
1641917400000|2022-01-11 16:10:00|8402.17|8402.17|8401.64|8401.64|8408.91|8408.91|8395.86|8395.86|0
1641917700000|2022-01-11 16:15:00|8401.42|8401.42|8380.26|8380.26|8401.42|8401.42|8373.56|8373.56|0
1641918000000|2022-01-11 16:20:00|8378.55|8378.55|8385.08|8385.08|8395.04|8395.04|8375.13|8375.13|0
1641918300000|2022-01-11 16:25:00|8388.63|8388.63|8392.29|8392.29|8394.65|8394.65|8387.99|8387.99|0
1641975300000|2022-01-12 08:15:00|8446.09|8446.09|8445.24|8445.24|8452.49|8452.49|8444.12|8444.12|0
1641975600000|2022-01-12 08:20:00|8452.07|8452.07|8458.83|8458.83|8462.24|8462.24|8452.07|8452.07|0
1641975900000|2022-01-12 08:25:00|8460.54|8460.54|8449.9|8449.9|8460.54|8460.54|8446.25|8446.25|0
1641976200000|2022-01-12 08:30:00|8444.77|8444.77|8450.52|8450.52|8460.36|8460.36|8444.77|8444.77|0
1641976500000|2022-01-12 08:35:00|8449.86|8449.86|8455.36|8455.36|8462.19|8462.19|8449.3|8449.3|0
1641976800000|2022-01-12 08:40:00|8455.14|8455.14|8453.35|8453.35|8461.92|8461.92|8453.35|8453.35|0
1641977100000|2022-01-12 08:45:00|8449.93|8449.93|8452.42|8452.42|8453.35|8453.35|8449.93|8449.93|0
1641977400000|2022-01-12 08:50:00|8460.97|8460.97|8460.98|8460.98|8461.48|8461.48|8460.97|8460.97|0
1641977700000|2022-01-12 08:55:00|8461.2|8461.2|8478.4|8478.4|8478.4|8478.4|8461.2|8461.2|0
1641978000000|2022-01-12 09:00:00|8478.19|8478.19|8480.67|8480.67|8480.67|8480.67|8473.85|8473.85|0
1641978300000|2022-01-12 09:05:00|8489.21|8489.21|8484.23|8484.23|8490.56|8490.56|8484.23|8484.23|0
1641978600000|2022-01-12 09:10:00|8484.4|8484.4|8488.72|8488.72|8488.72|8488.72|8480.18|8480.18|0
1641978900000|2022-01-12 09:15:00|8485.3|8485.3|8495.55|8495.55|8495.55|8495.55|8485.3|8485.3|0
1641979200000|2022-01-12 09:20:00|8497.26|8497.26|8496.77|8496.77|8502.54|8502.54|8496.77|8496.77|0
1641979500000|2022-01-12 09:25:00|8498.47|8498.47|8500.18|8500.18|8500.35|8500.35|8498.47|8498.47|0
1641979800000|2022-01-12 09:30:00|8499.96|8499.96|8499.98|8499.98|8502.19|8502.19|8499.45|8499.45|0
1641980100000|2022-01-12 09:35:00|8498.27|8498.27|8491.94|8491.94|8498.55|8498.55|8491.5|8491.5|0
1641980400000|2022-01-12 09:40:00|8495.36|8495.36|8497.22|8497.22|8498.5|8498.5|8495.08|8495.08|0
1641980700000|2022-01-12 09:45:00|8500.64|8500.64|8496.43|8496.43|8500.64|8500.64|8494.61|8494.61|0
1641981000000|2022-01-12 09:50:00|8496.21|8496.21|8501.92|8501.92|8501.92|8501.92|8495.65|8495.65|0
1641981300000|2022-01-12 09:55:00|8502.33|8502.33|8501.58|8501.58|8508.78|8508.78|8501.58|8501.58|0
1641981600000|2022-01-12 10:00:00|8502.09|8502.09|8489.91|8489.91|8502.09|8502.09|8489.91|8489.91|0
1641981900000|2022-01-12 10:05:00|8486.5|8486.5|8478.88|8478.88|8486.5|8486.5|8478.88|8478.88|0
1641982200000|2022-01-12 10:10:00|8478.66|8478.66|8479.98|8479.98|8479.98|8479.98|8475.25|8475.25|0
1641982500000|2022-01-12 10:15:00|8478.27|8478.27|8469.8|8469.8|8478.27|8478.27|8469.8|8469.8|0
1641982800000|2022-01-12 10:20:00|8469.46|8469.46|8478.11|8478.11|8478.52|8478.52|8468.63|8468.63|0
1641983100000|2022-01-12 10:25:00|8476.4|8476.4|8471.28|8471.28|8477.45|8477.45|8471.28|8471.28|0
1641983400000|2022-01-12 10:30:00|8467.86|8467.86|8459.53|8459.53|8468.08|8468.08|8459.53|8459.53|0
1641983700000|2022-01-12 10:35:00|8454.41|8454.41|8462.55|8462.55|8466.64|8466.64|8454.41|8454.41|0
1641984000000|2022-01-12 10:40:00|8462.33|8462.33|8464.48|8464.48|8466.18|8466.18|8462.33|8462.33|0
1641984300000|2022-01-12 10:45:00|8462.77|8462.77|8461.35|8461.35|8465.33|8465.33|8459.64|8459.64|0
1641984600000|2022-01-12 10:50:00|8463.06|8463.06|8462.08|8462.08|8463.89|8463.89|8461.56|8461.56|0
1641984900000|2022-01-12 10:55:00|8458.66|8458.66|8462.64|8462.64|8463.79|8463.79|8458.66|8458.66|0
1641985200000|2022-01-12 11:00:00|8464.35|8464.35|8459.52|8459.52|8466.28|8466.28|8457.98|8457.98|0
1641985500000|2022-01-12 11:05:00|8456.1|8456.1|8451.42|8451.42|8456.1|8456.1|8451.42|8451.42|0
1641985800000|2022-01-12 11:10:00|8453.13|8453.13|8444.15|8444.15|8453.13|8453.13|8444.15|8444.15|0
1641986100000|2022-01-12 11:15:00|8443.64|8443.64|8443.24|8443.24|8443.86|8443.86|8441.98|8441.98|0
1641986400000|2022-01-12 11:20:00|8439.82|8439.82|8438.7|8438.7|8439.82|8439.82|8433.01|8433.01|0
1641986700000|2022-01-12 11:25:00|8433.57|8433.57|8434.67|8434.67|8435.28|8435.28|8433.57|8433.57|0
1641987000000|2022-01-12 11:30:00|8431.25|8431.25|8426.83|8426.83|8431.25|8431.25|8426.83|8426.83|0
1641987300000|2022-01-12 11:35:00|8426.61|8426.61|8426.22|8426.22|8426.61|8426.61|8426.05|8426.05|0
1641987600000|2022-01-12 11:40:00|8426.44|8426.44|8422.25|8422.25|8427.1|8427.1|8421.97|8421.97|0
1641987900000|2022-01-12 11:45:00|8418.83|8418.83|8423.52|8423.52|8423.52|8423.52|8418.83|8418.83|0
1641988200000|2022-01-12 11:50:00|8421.81|8421.81|8419.03|8419.03|8421.81|8421.81|8418.18|8418.18|0
1641988500000|2022-01-12 11:55:00|8420.74|8420.74|8411.75|8411.75|8422.45|8422.45|8411.75|8411.75|0
1641988800000|2022-01-12 12:00:00|8408.33|8408.33|8410.23|8410.23|8411.53|8411.53|8404.7|8404.7|0
1641989100000|2022-01-12 12:05:00|8413.65|8413.65|8413.75|8413.75|8419.85|8419.85|8413.58|8413.58|0
1641989400000|2022-01-12 12:10:00|8415.46|8415.46|8416.24|8416.24|8416.41|8416.41|8414.26|8414.26|0
1641989700000|2022-01-12 12:15:00|8414.53|8414.53|8415.33|8415.33|8418.41|8418.41|8414.53|8414.53|0
1641990000000|2022-01-12 12:20:00|8415.5|8415.5|8420.63|8420.63|8420.63|8420.63|8415.33|8415.33|0
1641990300000|2022-01-12 12:25:00|8418.92|8418.92|8421.72|8421.72|8421.89|8421.89|8416.77|8416.77|0
1641990600000|2022-01-12 12:30:00|8421.31|8421.31|8421.13|8421.13|8424.55|8424.55|8421.13|8421.13|0
1641990900000|2022-01-12 12:35:00|8421.31|8421.31|8424.44|8424.44|8424.44|8424.44|8420.61|8420.61|0
1641991200000|2022-01-12 12:40:00|8426.15|8426.15|8428.54|8428.54|8430.25|8430.25|8426.15|8426.15|0
1641991500000|2022-01-12 12:45:00|8428.37|8428.37|8429.17|8429.17|8429.2|8429.2|8425.35|8425.35|0
1641991800000|2022-01-12 12:50:00|8430.88|8430.88|8434.73|8434.73|8436.44|8436.44|8430.88|8430.88|0
1641992100000|2022-01-12 12:55:00|8434.56|8434.56|8437.23|8437.23|8437.51|8437.51|8434.22|8434.22|0
1641992400000|2022-01-12 13:00:00|8437.57|8437.57|8440.48|8440.48|8442.87|8442.87|8437.57|8437.57|0
1641992700000|2022-01-12 13:05:00|8440.13|8440.13|8437.4|8437.4|8440.13|8440.13|8437.4|8437.4|0
1641993000000|2022-01-12 13:10:00|8437.19|8437.19|8435.98|8435.98|8437.64|8437.64|8435.76|8435.76|0
1641993300000|2022-01-12 13:15:00|8436.19|8436.19|8439.9|8439.9|8441.1|8441.1|8435.97|8435.97|0
1641993600000|2022-01-12 13:20:00|8440.12|8440.12|8438.07|8438.07|8440.12|8440.12|8438.07|8438.07|0
1641993900000|2022-01-12 13:25:00|8439.78|8439.78|8438.2|8438.2|8441.83|8441.83|8437.52|8437.52|0
1641994200000|2022-01-12 13:30:00|8436.5|8436.5|8443.18|8443.18|8450.19|8450.19|8434.62|8434.62|0
1641994500000|2022-01-12 13:35:00|8444.89|8444.89|8453.65|8453.65|8455.57|8455.57|8444.89|8444.89|0
1641994800000|2022-01-12 13:40:00|8454.16|8454.16|8453.55|8453.55|8457.65|8457.65|8452.53|8452.53|0
1641995100000|2022-01-12 13:45:00|8453.27|8453.27|8437.98|8437.98|8453.27|8453.27|8437.98|8437.98|0
1641995400000|2022-01-12 13:50:00|8441.39|8441.39|8443.79|8443.79|8445.5|8445.5|8436.27|8436.27|0
1641995700000|2022-01-12 13:55:00|8445.5|8445.5|8447.85|8447.85|8447.85|8447.85|8444.81|8444.81|0
1641996000000|2022-01-12 14:00:00|8449.56|8449.56|8445.7|8445.7|8450.83|8450.83|8443.82|8443.82|0
1641996300000|2022-01-12 14:05:00|8447.41|8447.41|8449.52|8449.52|8449.87|8449.87|8447.19|8447.19|0
1641996600000|2022-01-12 14:10:00|8449.74|8449.74|8445.42|8445.42|8449.74|8449.74|8444.06|8444.06|0
1641996900000|2022-01-12 14:15:00|8445.25|8445.25|8439.43|8439.43|8445.55|8445.55|8438.72|8438.72|0
1641997200000|2022-01-12 14:20:00|8439.87|8439.87|8440.17|8440.17|8441.88|8441.88|8439.87|8439.87|0
1641997500000|2022-01-12 14:25:00|8436.76|8436.76|8441.29|8441.29|8441.29|8441.29|8436.76|8436.76|0
1641997800000|2022-01-12 14:30:00|8439.58|8439.58|8445.94|8445.94|8449.77|8449.77|8437.7|8437.7|0
1641998100000|2022-01-12 14:35:00|8444.23|8444.23|8449.43|8449.43|8450.53|8450.53|8442.48|8442.48|0
1641998400000|2022-01-12 14:40:00|8449.65|8449.65|8464.13|8464.13|8464.13|8464.13|8448.78|8448.78|0
1641998700000|2022-01-12 14:45:00|8467.55|8467.55|8468.54|8468.54|8469.2|8469.2|8462.68|8462.68|0
1641999000000|2022-01-12 14:50:00|8471.96|8471.96|8482.27|8482.27|8482.27|8482.27|8466.62|8466.62|0
1641999300000|2022-01-12 14:55:00|8482.93|8482.93|8498.55|8498.55|8498.73|8498.73|8482.48|8482.48|0
1641999600000|2022-01-12 15:00:00|8503.68|8503.68|8490.17|8490.17|8505.13|8505.13|8489.2|8489.2|0
1641999900000|2022-01-12 15:05:00|8483.34|8483.34|8489.08|8489.08|8489.08|8489.08|8482.89|8482.89|0
1642000200000|2022-01-12 15:10:00|8489.95|8489.95|8495.39|8495.39|8497.1|8497.1|8489.95|8489.95|0
1642000500000|2022-01-12 15:15:00|8497.1|8497.1|8496.84|8496.84|8498.01|8498.01|8491.79|8491.79|0
1642000800000|2022-01-12 15:20:00|8493.43|8493.43|8497.57|8497.57|8498.43|8498.43|8493.42|8493.42|0
1642001100000|2022-01-12 15:25:00|8499.28|8499.28|8497.11|8497.11|8499.28|8499.28|8495.01|8495.01|0
1642001400000|2022-01-12 15:30:00|8500.53|8500.53|8481.79|8481.79|8500.53|8500.53|8480.09|8480.09|0
1642001700000|2022-01-12 15:35:00|8476.67|8476.67|8474.02|8474.02|8485.94|8485.94|8473.74|8473.74|0
1642002000000|2022-01-12 15:40:00|8473.8|8473.8|8468.17|8468.17|8475.5|8475.5|8462.49|8462.49|0
1642002300000|2022-01-12 15:45:00|8467.66|8467.66|8476.13|8476.13|8478.5|8478.5|8467.46|8467.46|0
1642002600000|2022-01-12 15:50:00|8476.3|8476.3|8482|8482|8485.02|8485.02|8476.3|8476.3|0
1642002900000|2022-01-12 15:55:00|8480.29|8480.29|8487.29|8487.29|8490|8490|8480.29|8480.29|0
1642003200000|2022-01-12 16:00:00|8487.73|8487.73|8486.82|8486.82|8496.71|8496.71|8486.82|8486.82|0
1642003500000|2022-01-12 16:05:00|8486.39|8486.39|8472.17|8472.17|8486.39|8486.39|8470.46|8470.46|0
1642003800000|2022-01-12 16:10:00|8471.95|8471.95|8474.21|8474.21|8475.71|8475.71|8470.58|8470.58|0
1642004100000|2022-01-12 16:15:00|8470.8|8470.8|8470.48|8470.48|8471.06|8471.06|8465.16|8465.16|0
1642004400000|2022-01-12 16:20:00|8468.77|8468.77|8465.15|8465.15|8468.77|8468.77|8461.01|8461.01|0
1642004700000|2022-01-12 16:25:00|8466.86|8466.86|8461.1|8461.1|8471.81|8471.81|8455.68|8455.68|0
1642061700000|2022-01-13 08:15:00|8441.38|8441.38|8428.87|8428.87|8441.38|8441.38|8428.36|8428.36|0
1642062000000|2022-01-13 08:20:00|8427.17|8427.17|8418.72|8418.72|8428.87|8428.87|8415.21|8415.21|0
1642062300000|2022-01-13 08:25:00|8413.6|8413.6|8414.89|8414.89|8417.84|8417.84|8413.6|8413.6|0
1642062600000|2022-01-13 08:30:00|8420.02|8420.02|8419.85|8419.85|8421.67|8421.67|8419.85|8419.85|0
1642062900000|2022-01-13 08:35:00|8421.56|8421.56|8414.34|8414.34|8421.56|8421.56|8412.29|8412.29|0
1642063200000|2022-01-13 08:40:00|8428|8428|8428|8428|8428|8428|8426.3|8426.3|0
1642063500000|2022-01-13 08:45:00|8428.22|8428.22|8424.51|8424.51|8428.22|8428.22|8423.39|8423.39|0
1642063800000|2022-01-13 08:50:00|8424.08|8424.08|8424.08|8424.08|8424.08|8424.08|8424.08|8424.08|0
1642064100000|2022-01-13 08:55:00|8423.73|8423.73|8427.64|8427.64|8428.86|8428.86|8416.9|8416.9|0
1642064400000|2022-01-13 09:00:00|8427.22|8427.22|8428.24|8428.24|8428.24|8428.24|8426.88|8426.88|0
1642064700000|2022-01-13 09:05:00|8427.34|8427.34|8426.47|8426.47|8427.85|8427.85|8423.06|8423.06|0
1642065000000|2022-01-13 09:10:00|8426.03|8426.03|8413|8413|8426.03|8426.03|8413|8413|0
1642065300000|2022-01-13 09:15:00|8412.78|8412.78|8409.08|8409.08|8412.78|8412.78|8409.08|8409.08|0
1642065600000|2022-01-13 09:20:00|8412.5|8412.5|8412.91|8412.91|8414.62|8414.62|8412.5|8412.5|0
1642065900000|2022-01-13 09:25:00|8414.62|8414.62|8417.21|8417.21|8418.04|8418.04|8411.67|8411.67|0
1642066200000|2022-01-13 09:30:00|8418.92|8418.92|8423.18|8423.18|8423.18|8423.18|8418.92|8418.92|0
1642066500000|2022-01-13 09:35:00|8421.47|8421.47|8423.69|8423.69|8424.89|8424.89|8421.47|8421.47|0
1642066800000|2022-01-13 09:40:00|8428.82|8428.82|8427.45|8427.45|8428.99|8428.99|8427.28|8427.28|0
1642067100000|2022-01-13 09:45:00|8428.34|8428.34|8431.13|8431.13|8431.54|8431.54|8428.13|8428.13|0
1642067400000|2022-01-13 09:50:00|8429.42|8429.42|8429.42|8429.42|8429.42|8429.42|8429.42|8429.42|0
1642067700000|2022-01-13 09:55:00|8436.25|8436.25|8431.07|8431.07|8436.25|8436.25|8431.07|8431.07|0
1642068000000|2022-01-13 10:00:00|8431.24|8431.24|8427.82|8427.82|8431.24|8431.24|8427.6|8427.6|0
1642068300000|2022-01-13 10:05:00|8428.34|8428.34|8427.22|8427.22|8428.34|8428.34|8427.22|8427.22|0
1642068600000|2022-01-13 10:10:00|8423.8|8423.8|8428.89|8428.89|8429.33|8429.33|8423.58|8423.58|0
1642068900000|2022-01-13 10:15:00|8425.48|8425.48|8423.73|8423.73|8425.89|8425.89|8423.73|8423.73|0
1642069200000|2022-01-13 10:20:00|8424.3|8424.3|8426.57|8426.57|8426.57|8426.57|8424.3|8424.3|0
1642069500000|2022-01-13 10:25:00|8428.27|8428.27|8432.31|8432.31|8432.31|8432.31|8428.27|8428.27|0
1642069800000|2022-01-13 10:30:00|8423.77|8423.77|8427.19|8427.19|8427.19|8427.19|8423.77|8423.77|0
1642070100000|2022-01-13 10:35:00|8428.5|8428.5|8431.08|8431.08|8432.79|8432.79|8428.5|8428.5|0
1642070400000|2022-01-13 10:40:00|8432.79|8432.79|8429.69|8429.69|8433.11|8433.11|8429.69|8429.69|0
1642070700000|2022-01-13 10:45:00|8429.91|8429.91|8431.83|8431.83|8433.54|8433.54|8429.91|8429.91|0
1642071000000|2022-01-13 10:50:00|8431.66|8431.66|8434.91|8434.91|8434.91|8434.91|8429.78|8429.78|0
1642071300000|2022-01-13 10:55:00|8434.63|8434.63|8433.31|8433.31|8434.84|8434.84|8430.98|8430.98|0
1642071600000|2022-01-13 11:00:00|8433.53|8433.53|8433.73|8433.73|8435.65|8435.65|8431.82|8431.82|0
1642071900000|2022-01-13 11:05:00|8434.07|8434.07|8433.9|8433.9|8434.07|8434.07|8433.9|8433.9|0
1642072200000|2022-01-13 11:10:00|8430.48|8430.48|8433.03|8433.03|8433.03|8433.03|8430.48|8430.48|0
1642072500000|2022-01-13 11:15:00|8434.74|8434.74|8433.25|8433.25|8434.96|8434.96|8433.25|8433.25|0
1642072800000|2022-01-13 11:20:00|8432.59|8432.59|8427.12|8427.12|8432.81|8432.81|8425.98|8425.98|0
1642073100000|2022-01-13 11:25:00|8426.9|8426.9|8427.12|8427.12|8427.12|8427.12|8423.7|8423.7|0
1642073400000|2022-01-13 11:30:00|8425.41|8425.41|8428.01|8428.01|8428.38|8428.38|8424.96|8424.96|0
1642073700000|2022-01-13 11:35:00|8428.46|8428.46|8421.62|8421.62|8428.46|8428.46|8421.4|8421.4|0
1642074000000|2022-01-13 11:40:00|8421.28|8421.28|8421.87|8421.87|8421.87|8421.87|8421.04|8421.04|0
1642074300000|2022-01-13 11:45:00|8421.43|8421.43|8421.43|8421.43|8421.43|8421.43|8421.43|8421.43|0
1642074600000|2022-01-13 11:50:00|8421.02|8421.02|8421.46|8421.46|8421.46|8421.46|8419.75|8419.75|0
1642074900000|2022-01-13 11:55:00|8423.17|8423.17|8428.96|8428.96|8428.96|8428.96|8423.17|8423.17|0
1642075200000|2022-01-13 12:00:00|8429.13|8429.13|8429.41|8429.41|8431.12|8431.12|8429.13|8429.13|0
1642075500000|2022-01-13 12:05:00|8431.12|8431.12|8430.56|8430.56|8431.12|8431.12|8430.56|8430.56|0
1642075800000|2022-01-13 12:10:00|8428.85|8428.85|8429.02|8429.02|8429.02|8429.02|8428.85|8428.85|0
1642076100000|2022-01-13 12:15:00|8428.57|8428.57|8430.28|8430.28|8431.99|8431.99|8428.13|8428.13|0
1642076400000|2022-01-13 12:20:00|8430.73|8430.73|8432.02|8432.02|8432.02|8432.02|8430.73|8430.73|0
1642076700000|2022-01-13 12:25:00|8432.53|8432.53|8432.98|8432.98|8432.98|8432.98|8432.53|8432.53|0
1642077000000|2022-01-13 12:30:00|8436.4|8436.4|8435.51|8435.51|8436.4|8436.4|8433.8|8433.8|0
1642077300000|2022-01-13 12:35:00|8433.8|8433.8|8435.9|8435.9|8437.78|8437.78|8433.8|8433.8|0
1642077600000|2022-01-13 12:40:00|8434.19|8434.19|8432.94|8432.94|8435.1|8435.1|8432.94|8432.94|0
1642077900000|2022-01-13 12:45:00|8431.23|8431.23|8429.52|8429.52|8431.23|8431.23|8429.52|8429.52|0
1642078200000|2022-01-13 12:50:00|8427.81|8427.81|8427.81|8427.81|8427.81|8427.81|8427.81|8427.81|0
1642078500000|2022-01-13 12:55:00|8428.09|8428.09|8423.34|8423.34|8428.75|8428.75|8421.92|8421.92|0
1642078800000|2022-01-13 13:00:00|8425.05|8425.05|8428.73|8428.73|8428.73|8428.73|8425.05|8425.05|0
1642079100000|2022-01-13 13:05:00|8429.39|8429.39|8420.31|8420.31|8429.39|8429.39|8418.6|8418.6|0
1642079400000|2022-01-13 13:10:00|8419.44|8419.44|8418.56|8418.56|8420.71|8420.71|8415.14|8415.14|0
1642079700000|2022-01-13 13:15:00|8418.15|8418.15|8417.71|8417.71|8418.15|8418.15|8417.71|8417.71|0
1642080000000|2022-01-13 13:20:00|8414.29|8414.29|8416.08|8416.08|8416.08|8416.08|8414.29|8414.29|0
1642080300000|2022-01-13 13:25:00|8416.36|8416.36|8425.66|8425.66|8425.66|8425.66|8415.66|8415.66|0
1642080600000|2022-01-13 13:30:00|8425.21|8425.21|8434.2|8434.2|8435.91|8435.91|8425.21|8425.21|0
1642080900000|2022-01-13 13:35:00|8433.18|8433.18|8431.02|8431.02|8433.62|8433.62|8429.31|8429.31|0
1642081200000|2022-01-13 13:40:00|8432.73|8432.73|8433.52|8433.52|8434.95|8434.95|8432.73|8432.73|0
1642081500000|2022-01-13 13:45:00|8434.42|8434.42|8444.67|8444.67|8444.67|8444.67|8434.42|8434.42|0
1642081800000|2022-01-13 13:50:00|8448.08|8448.08|8445.32|8445.32|8448.08|8448.08|8442.96|8442.96|0
1642082100000|2022-01-13 13:55:00|8445.49|8445.49|8452.16|8452.16|8453.87|8453.87|8445.49|8445.49|0
1642082400000|2022-01-13 14:00:00|8451.72|8451.72|8457.43|8457.43|8457.43|8457.43|8450.59|8450.59|0
1642082700000|2022-01-13 14:05:00|8457.01|8457.01|8459.92|8459.92|8460.43|8460.43|8457.01|8457.01|0
1642083000000|2022-01-13 14:10:00|8460.33|8460.33|8466.97|8466.97|8469.32|8469.32|8460.33|8460.33|0
1642083300000|2022-01-13 14:15:00|8467.63|8467.63|8468.82|8468.82|8469.24|8469.24|8464.87|8464.87|0
1642083600000|2022-01-13 14:20:00|8469.27|8469.27|8465.35|8465.35|8469.61|8469.61|8460.9|8460.9|0
1642083900000|2022-01-13 14:25:00|8464.91|8464.91|8467.28|8467.28|8467.5|8467.5|8464.91|8464.91|0
1642084200000|2022-01-13 14:30:00|8467.71|8467.71|8475.43|8475.43|8475.43|8475.43|8466.01|8466.01|0
1642084500000|2022-01-13 14:35:00|8477.14|8477.14|8488.82|8488.82|8488.82|8488.82|8477.14|8477.14|0
1642084800000|2022-01-13 14:40:00|8490.52|8490.52|8493.21|8493.21|8496.63|8496.63|8484.89|8484.89|0
1642085100000|2022-01-13 14:45:00|8491.5|8491.5|8493.49|8493.49|8493.49|8493.49|8491.22|8491.22|0
1642085400000|2022-01-13 14:50:00|8495.2|8495.2|8499.4|8499.4|8501.45|8501.45|8494.98|8494.98|0
1642085700000|2022-01-13 14:55:00|8499.68|8499.68|8500.51|8500.51|8500.51|8500.51|8498.8|8498.8|0
1642086000000|2022-01-13 15:00:00|8500.73|8500.73|8497.94|8497.94|8501.17|8501.17|8493.07|8493.07|0
1642086300000|2022-01-13 15:05:00|8497.53|8497.53|8488.1|8488.1|8498.78|8498.78|8486.39|8486.39|0
1642086600000|2022-01-13 15:10:00|8484.68|8484.68|8486.84|8486.84|8494.65|8494.65|8484.68|8484.68|0
1642086900000|2022-01-13 15:15:00|8486.39|8486.39|8475.75|8475.75|8486.97|8486.97|8475.75|8475.75|0
1642087200000|2022-01-13 15:20:00|8475.47|8475.47|8485.16|8485.16|8488.58|8488.58|8475.47|8475.47|0
1642087500000|2022-01-13 15:25:00|8484.32|8484.32|8483.84|8483.84|8490.57|8490.57|8483.84|8483.84|0
1642087800000|2022-01-13 15:30:00|8487.26|8487.26|8475.35|8475.35|8489.74|8489.74|8475.35|8475.35|0
1642088100000|2022-01-13 15:35:00|8477.06|8477.06|8474.47|8474.47|8477.06|8477.06|8472.59|8472.59|0
1642088400000|2022-01-13 15:40:00|8477.88|8477.88|8480.5|8480.5|8480.95|8480.95|8476.17|8476.17|0
1642088700000|2022-01-13 15:45:00|8478.79|8478.79|8482.33|8482.33|8484.04|8484.04|8476.64|8476.64|0
1642089000000|2022-01-13 15:50:00|8478.91|8478.91|8478.86|8478.86|8478.91|8478.91|8473.46|8473.46|0
1642089300000|2022-01-13 15:55:00|8480.57|8480.57|8494.25|8494.25|8496.79|8496.79|8480.57|8480.57|0
1642089600000|2022-01-13 16:00:00|8494.47|8494.47|8500.75|8500.75|8503.85|8503.85|8494.47|8494.47|0
1642089900000|2022-01-13 16:05:00|8502.45|8502.45|8504.44|8504.44|8507.58|8507.58|8502.45|8502.45|0
1642090200000|2022-01-13 16:10:00|8502.73|8502.73|8506.81|8506.81|8506.87|8506.87|8502.73|8502.73|0
1642090500000|2022-01-13 16:15:00|8506.36|8506.36|8501.82|8501.82|8508.28|8508.28|8501.38|8501.38|0
1642090800000|2022-01-13 16:20:00|8501.31|8501.31|8508.15|8508.15|8511.56|8511.56|8501.31|8501.31|0
1642091100000|2022-01-13 16:25:00|8509.85|8509.85|8519.33|8519.33|8519.33|8519.33|8508.42|8508.42|0
1642148100000|2022-01-14 08:15:00|8497|8497|8507.12|8507.12|8515.09|8515.09|8495.29|8495.29|0
1642148400000|2022-01-14 08:20:00|8500.29|8500.29|8516.26|8516.26|8517.97|8517.97|8498.75|8498.75|0
1642148700000|2022-01-14 08:25:00|8517.97|8517.97|8525.63|8525.63|8525.63|8525.63|8513.25|8513.25|0
1642149000000|2022-01-14 08:30:00|8530.75|8530.75|8524.88|8524.88|8534.68|8534.68|8524.43|8524.43|0
1642149300000|2022-01-14 08:35:00|8531.71|8531.71|8526.05|8526.05|8532.09|8532.09|8521.84|8521.84|0
1642149600000|2022-01-14 08:40:00|8526.26|8526.26|8531.72|8531.72|8538.55|8538.55|8522.55|8522.55|0
1642149900000|2022-01-14 08:45:00|8533.42|8533.42|8527.47|8527.47|8543.67|8543.67|8522.34|8522.34|0
1642150200000|2022-01-14 08:50:00|8530.89|8530.89|8542.9|8542.9|8542.9|8542.9|8528.34|8528.34|0
1642150500000|2022-01-14 08:55:00|8539.48|8539.48|8559.34|8559.34|8559.34|8559.34|8537.26|8537.26|0
1642150800000|2022-01-14 09:00:00|8555.92|8555.92|8557.91|8557.91|8563.04|8563.04|8549.52|8549.52|0
1642151100000|2022-01-14 09:05:00|8552.78|8552.78|8552.53|8552.53|8554.49|8554.49|8549.33|8549.33|0
1642151400000|2022-01-14 09:10:00|8555.95|8555.95|8557.15|8557.15|8562.27|8562.27|8552.02|8552.02|0
1642151700000|2022-01-14 09:15:00|8563.98|8563.98|8569.62|8569.62|8569.62|8569.62|8563.98|8563.98|0
1642152000000|2022-01-14 09:20:00|8570.13|8570.13|8558.99|8558.99|8570.95|8570.95|8558.99|8558.99|0
1642152300000|2022-01-14 09:25:00|8560.7|8560.7|8548.57|8548.57|8560.7|8560.7|8542.55|8542.55|0
1642152600000|2022-01-14 09:30:00|8558.82|8558.82|8565.65|8565.65|8565.65|8565.65|8558.82|8558.82|0
1642152900000|2022-01-14 09:35:00|8565.87|8565.87|8567.8|8567.8|8569.51|8569.51|8564.16|8564.16|0
1642153200000|2022-01-14 09:40:00|8576.34|8576.34|8574.01|8574.01|8576.34|8576.34|8574.01|8574.01|0
1642153500000|2022-01-14 09:45:00|8577.43|8577.43|8568.68|8568.68|8577.43|8577.43|8568.68|8568.68|0
1642153800000|2022-01-14 09:50:00|8566.97|8566.97|8563.25|8563.25|8567.4|8567.4|8563.25|8563.25|0
1642154100000|2022-01-14 09:55:00|8562.37|8562.37|8560.67|8560.67|8562.37|8562.37|8560.67|8560.67|0
1642154400000|2022-01-14 10:00:00|8560.15|8560.15|8551.44|8551.44|8560.42|8560.42|8551.44|8551.44|0
1642154700000|2022-01-14 10:05:00|8551.22|8551.22|8550.59|8550.59|8554|8554|8550.23|8550.23|0
1642155000000|2022-01-14 10:10:00|8550.87|8550.87|8551.66|8551.66|8551.99|8551.99|8548.25|8548.25|0
1642155300000|2022-01-14 10:15:00|8549.96|8549.96|8551.42|8551.42|8552.66|8552.66|8549.96|8549.96|0
1642155600000|2022-01-14 10:20:00|8551|8551|8556.64|8556.64|8556.64|8556.64|8551|8551|0
1642155900000|2022-01-14 10:25:00|8554.93|8554.93|8555.36|8555.36|8558.56|8558.56|8554.12|8554.12|0
1642156200000|2022-01-14 10:30:00|8555.8|8555.8|8560.58|8560.58|8566.4|8566.4|8555.8|8555.8|0
1642156500000|2022-01-14 10:35:00|8562.29|8562.29|8558.48|8558.48|8562.29|8562.29|8555.28|8555.28|0
1642156800000|2022-01-14 10:40:00|8557.66|8557.66|8569.62|8569.62|8569.83|8569.83|8557.66|8557.66|0
1642157100000|2022-01-14 10:45:00|8566.2|8566.2|8565.21|8565.21|8573.03|8573.03|8564.37|8564.37|0
1642157400000|2022-01-14 10:50:00|8564.99|8564.99|8566.27|8566.27|8568.19|8568.19|8562.85|8562.85|0
1642157700000|2022-01-14 10:55:00|8565.75|8565.75|8561.31|8561.31|8565.75|8565.75|8561.31|8561.31|0
1642158000000|2022-01-14 11:00:00|8564.73|8564.73|8567.06|8567.06|8568.14|8568.14|8564.73|8564.73|0
1642158300000|2022-01-14 11:05:00|8568.77|8568.77|8562.43|8562.43|8568.77|8568.77|8562.43|8562.43|0
1642158600000|2022-01-14 11:10:00|8559.01|8559.01|8565.68|8565.68|8565.68|8565.68|8559.01|8559.01|0
1642158900000|2022-01-14 11:15:00|8563.97|8563.97|8563.62|8563.62|8563.97|8563.97|8560.55|8560.55|0
1642159200000|2022-01-14 11:20:00|8561.92|8561.92|8559.6|8559.6|8565.33|8565.33|8557.33|8557.33|0
1642159500000|2022-01-14 11:25:00|8559.88|8559.88|8558.18|8558.18|8561.59|8561.59|8558.18|8558.18|0
1642159800000|2022-01-14 11:30:00|8559.88|8559.88|8558.02|8558.02|8561.59|8561.59|8557.34|8557.34|0
1642160100000|2022-01-14 11:35:00|8557.59|8557.59|8559.73|8559.73|8561|8561|8557.59|8557.59|0
1642160400000|2022-01-14 11:40:00|8558.02|8558.02|8559.69|8559.69|8561.44|8561.44|8554.61|8554.61|0
1642160700000|2022-01-14 11:45:00|8557.99|8557.99|8561.4|8561.4|8561.4|8561.4|8556.28|8556.28|0
1642161000000|2022-01-14 11:50:00|8563.11|8563.11|8563.11|8563.11|8563.11|8563.11|8563.11|8563.11|0
1642161300000|2022-01-14 11:55:00|8564.82|8564.82|8559.92|8559.92|8565.04|8565.04|8557.77|8557.77|0
1642161600000|2022-01-14 12:00:00|8561.62|8561.62|8550.94|8550.94|8561.62|8561.62|8550.94|8550.94|0
1642161900000|2022-01-14 12:05:00|8547.52|8547.52|8543|8543|8549.23|8549.23|8541.29|8541.29|0
1642162200000|2022-01-14 12:10:00|8546.42|8546.42|8545.09|8545.09|8548.12|8548.12|8542.58|8542.58|0
1642162500000|2022-01-14 12:15:00|8546.8|8546.8|8542.76|8542.76|8546.8|8546.8|8541.27|8541.27|0
1642162800000|2022-01-14 12:20:00|8542.48|8542.48|8542.21|8542.21|8542.66|8542.66|8542.21|8542.21|0
1642163100000|2022-01-14 12:25:00|8545.63|8545.63|8536.08|8536.08|8545.63|8545.63|8536.08|8536.08|0
1642163400000|2022-01-14 12:30:00|8535.06|8535.06|8538.45|8538.45|8540.16|8540.16|8534.38|8534.38|0
1642163700000|2022-01-14 12:35:00|8538.62|8538.62|8536.3|8536.3|8538.62|8538.62|8534.59|8534.59|0
1642164000000|2022-01-14 12:40:00|8538|8538|8538.97|8538.97|8539.71|8539.71|8536.3|8536.3|0
1642164300000|2022-01-14 12:45:00|8539.14|8539.14|8540.77|8540.77|8542.76|8542.76|8539.14|8539.14|0
1642164600000|2022-01-14 12:50:00|8539.06|8539.06|8536.91|8536.91|8540.33|8540.33|8536.91|8536.91|0
1642164900000|2022-01-14 12:55:00|8536.07|8536.07|8525.46|8525.46|8536.29|8536.29|8525.46|8525.46|0
1642165200000|2022-01-14 13:00:00|8527.17|8527.17|8514.42|8514.42|8535.71|8535.71|8509.8|8509.8|0
1642165500000|2022-01-14 13:05:00|8517.83|8517.83|8514.69|8514.69|8519.82|8519.82|8512.03|8512.03|0
1642165800000|2022-01-14 13:10:00|8512.99|8512.99|8502.52|8502.52|8512.99|8512.99|8500.81|8500.81|0
1642166100000|2022-01-14 13:15:00|8502.35|8502.35|8495.37|8495.37|8507.5|8507.5|8495.37|8495.37|0
1642166400000|2022-01-14 13:20:00|8483.41|8483.41|8489.4|8489.4|8489.4|8489.4|8482.57|8482.57|0
1642166700000|2022-01-14 13:25:00|8487.69|8487.69|8487.05|8487.05|8487.69|8487.69|8485.34|8485.34|0
1642167000000|2022-01-14 13:30:00|8487.22|8487.22|8473.32|8473.32|8487.22|8487.22|8473.32|8473.32|0
1642167300000|2022-01-14 13:35:00|8473.6|8473.6|8476.86|8476.86|8477.48|8477.48|8473.6|8473.6|0
1642167600000|2022-01-14 13:40:00|8480.27|8480.27|8482.58|8482.58|8483.86|8483.86|8478.74|8478.74|0
1642167900000|2022-01-14 13:45:00|8482.3|8482.3|8479.08|8479.08|8482.3|8482.3|8478.81|8478.81|0
1642168200000|2022-01-14 13:50:00|8468.83|8468.83|8471.71|8471.71|8473.17|8473.17|8468.83|8468.83|0
1642168500000|2022-01-14 13:55:00|8473.42|8473.42|8472.86|8472.86|8476.84|8476.84|8472.86|8472.86|0
1642168800000|2022-01-14 14:00:00|8472.64|8472.64|8475.5|8475.5|8475.5|8475.5|8468.45|8468.45|0
1642169100000|2022-01-14 14:05:00|8475.67|8475.67|8481.14|8481.14|8486.71|8486.71|8475.67|8475.67|0
1642169400000|2022-01-14 14:10:00|8480.96|8480.96|8468.97|8468.97|8480.96|8480.96|8468.97|8468.97|0
1642169700000|2022-01-14 14:15:00|8468.69|8468.69|8463.14|8463.14|8469.14|8469.14|8461.22|8461.22|0
1642170000000|2022-01-14 14:20:00|8462.97|8462.97|8469.36|8469.36|8469.58|8469.58|8459.48|8459.48|0
1642170300000|2022-01-14 14:25:00|8469.08|8469.08|8463.55|8463.55|8469.86|8469.86|8461.84|8461.84|0
1642170600000|2022-01-14 14:30:00|8460.13|8460.13|8457.97|8457.97|8465.37|8465.37|8450.83|8450.83|0
1642170900000|2022-01-14 14:35:00|8459.68|8459.68|8475.08|8475.08|8478.82|8478.82|8459.68|8459.68|0
1642171200000|2022-01-14 14:40:00|8474.66|8474.66|8475.21|8475.21|8475.81|8475.81|8463.85|8463.85|0
1642171500000|2022-01-14 14:45:00|8476.92|8476.92|8483.43|8483.43|8485.75|8485.75|8476.92|8476.92|0
1642171800000|2022-01-14 14:50:00|8483.21|8483.21|8478.43|8478.43|8483.21|8483.21|8471.03|8471.03|0
1642172100000|2022-01-14 14:55:00|8478.65|8478.65|8488.44|8488.44|8493.56|8493.56|8478.65|8478.65|0
1642172400000|2022-01-14 15:00:00|8483.31|8483.31|8475.02|8475.02|8486.73|8486.73|8473.32|8473.32|0
1642172700000|2022-01-14 15:05:00|8476.73|8476.73|8468.84|8468.84|8477.35|8477.35|8468.84|8468.84|0
1642173000000|2022-01-14 15:10:00|8465.43|8465.43|8468.19|8468.19|8473.97|8473.97|8461.79|8461.79|0
1642173300000|2022-01-14 15:15:00|8468.02|8468.02|8461.82|8461.82|8468.02|8468.02|8460.11|8460.11|0
1642173600000|2022-01-14 15:20:00|8456.69|8456.69|8434.51|8434.51|8456.91|8456.91|8434.51|8434.51|0
1642173900000|2022-01-14 15:25:00|8436.21|8436.21|8443.33|8443.33|8446.75|8446.75|8436.21|8436.21|0
1642174200000|2022-01-14 15:30:00|8441.62|8441.62|8441.5|8441.5|8443.5|8443.5|8437.87|8437.87|0
1642174500000|2022-01-14 15:35:00|8431.25|8431.25|8421.82|8421.82|8432.96|8432.96|8417.99|8417.99|0
1642174800000|2022-01-14 15:40:00|8420.11|8420.11|8411.14|8411.14|8420.68|8420.68|8411.14|8411.14|0
1642175100000|2022-01-14 15:45:00|8409.43|8409.43|8411.29|8411.29|8413|8413|8403.16|8403.16|0
1642175400000|2022-01-14 15:50:00|8410.84|8410.84|8411.67|8411.67|8415.31|8415.31|8408.26|8408.26|0
1642175700000|2022-01-14 15:55:00|8411.89|8411.89|8405.06|8405.06|8411.89|8411.89|8405.06|8405.06|0
1642176000000|2022-01-14 16:00:00|8405.28|8405.28|8399.79|8399.79|8412.52|8412.52|8394.25|8394.25|0
1642176300000|2022-01-14 16:05:00|8396.37|8396.37|8391.52|8391.52|8396.84|8396.84|8389.81|8389.81|0
1642176600000|2022-01-14 16:10:00|8391.74|8391.74|8388.2|8388.2|8391.74|8391.74|8385.25|8385.25|0
1642176900000|2022-01-14 16:15:00|8384.78|8384.78|8374.41|8374.41|8385.06|8385.06|8374.41|8374.41|0
1642177200000|2022-01-14 16:20:00|8379.54|8379.54|8385.97|8385.97|8385.97|8385.97|8373.85|8373.85|0
1642177500000|2022-01-14 16:25:00|8387.68|8387.68|8389.25|8389.25|8399.64|8399.64|8381.72|8381.72|0
1642407300000|2022-01-17 08:15:00|8427.01|8427.01|8440.68|8440.68|8442.39|8442.39|8427.01|8427.01|0
1642407600000|2022-01-17 08:20:00|8438.97|8438.97|8448.81|8448.81|8449.47|8449.47|8437.26|8437.26|0
1642407900000|2022-01-17 08:25:00|8445.39|8445.39|8442.26|8442.26|8446.42|8446.42|8439.59|8439.59|0
1642408200000|2022-01-17 08:30:00|8442.82|8442.82|8448.79|8448.79|8448.79|8448.79|8442.82|8442.82|0
1642408500000|2022-01-17 08:35:00|8448.11|8448.11|8450.1|8450.1|8456.93|8456.93|8447.66|8447.66|0
1642408800000|2022-01-17 08:40:00|8446.68|8446.68|8449.26|8449.26|8451.81|8451.81|8444.98|8444.98|0
1642409100000|2022-01-17 08:45:00|8450.97|8450.97|8447.89|8447.89|8450.97|8450.97|8447.55|8447.55|0
1642409400000|2022-01-17 08:50:00|8448.33|8448.33|8455.6|8455.6|8455.6|8455.6|8443.49|8443.49|0
1642409700000|2022-01-17 08:55:00|8456.04|8456.04|8470.15|8470.15|8470.15|8470.15|8456.04|8456.04|0
1642410000000|2022-01-17 09:00:00|8470.71|8470.71|8472.11|8472.11|8472.42|8472.42|8467.12|8467.12|0
1642410300000|2022-01-17 09:05:00|8465.28|8465.28|8471|8471|8471|8471|8462.68|8462.68|0
1642410600000|2022-01-17 09:10:00|8470.78|8470.78|8475.29|8475.29|8475.29|8475.29|8470.17|8470.17|0
1642410900000|2022-01-17 09:15:00|8477|8477|8471.66|8471.66|8477|8477|8470.41|8470.41|0
1642411200000|2022-01-17 09:20:00|8472.08|8472.08|8490.87|8490.87|8495.99|8495.99|8472.08|8472.08|0
1642411500000|2022-01-17 09:25:00|8491.52|8491.52|8489.3|8489.3|8491.52|8491.52|8479.04|8479.04|0
1642411800000|2022-01-17 09:30:00|8488.95|8488.95|8487.31|8487.31|8489.9|8489.9|8477.94|8477.94|0
1642412100000|2022-01-17 09:35:00|8485.6|8485.6|8479.46|8479.46|8485.6|8485.6|8477.23|8477.23|0
1642412400000|2022-01-17 09:40:00|8479.29|8479.29|8477.41|8477.41|8481|8481|8472.28|8472.28|0
1642412700000|2022-01-17 09:45:00|8476.52|8476.52|8470.42|8470.42|8476.66|8476.66|8470.42|8470.42|0
1642413000000|2022-01-17 09:50:00|8467|8467|8466.98|8466.98|8469.12|8469.12|8465.27|8465.27|0
1642413300000|2022-01-17 09:55:00|8465.27|8465.27|8461.81|8461.81|8465.27|8465.27|8461.81|8461.81|0
1642413600000|2022-01-17 10:00:00|8468.65|8468.65|8468.76|8468.76|8469.28|8469.28|8468.65|8468.65|0
1642413900000|2022-01-17 10:05:00|8470.47|8470.47|8471.31|8471.31|8471.31|8471.31|8470.47|8470.47|0
1642414200000|2022-01-17 10:10:00|8471.6|8471.6|8472.06|8472.06|8473.76|8473.76|8471.6|8471.6|0
1642414500000|2022-01-17 10:15:00|8471.49|8471.49|8468.9|8468.9|8471.49|8471.49|8468.08|8468.08|0
1642414800000|2022-01-17 10:20:00|8469.19|8469.19|8467.26|8467.26|8469.19|8469.19|8467.2|8467.2|0
1642415100000|2022-01-17 10:25:00|8465.55|8465.55|8465.55|8465.55|8470.68|8470.68|8465.55|8465.55|0
1642415400000|2022-01-17 10:30:00|8465.34|8465.34|8466.54|8466.54|8466.82|8466.82|8465.12|8465.12|0
1642415700000|2022-01-17 10:35:00|8466.76|8466.76|8462.83|8462.83|8466.76|8466.76|8449.17|8449.17|0
1642416000000|2022-01-17 10:40:00|8459.42|8459.42|8451.97|8451.97|8467.96|8467.96|8449.82|8449.82|0
1642416300000|2022-01-17 10:45:00|8452.25|8452.25|8445.41|8445.41|8452.25|8452.25|8445.41|8445.41|0
1642416600000|2022-01-17 10:50:00|8455.66|8455.66|8458.25|8458.25|8458.25|8458.25|8451.42|8451.42|0
1642416900000|2022-01-17 10:55:00|8459.96|8459.96|8463.21|8463.21|8463.21|8463.21|8459.96|8459.96|0
1642417200000|2022-01-17 11:00:00|8468.33|8468.33|8466.62|8466.62|8473.46|8473.46|8464.92|8464.92|0
1642417500000|2022-01-17 11:05:00|8471.75|8471.75|8469.53|8469.53|8474.65|8474.65|8469.53|8469.53|0
1642417800000|2022-01-17 11:10:00|8470.62|8470.62|8478.88|8478.88|8478.88|8478.88|8470.62|8470.62|0
1642418100000|2022-01-17 11:15:00|8477.18|8477.18|8477.18|8477.18|8477.18|8477.18|8477.18|8477.18|0
1642418400000|2022-01-17 11:20:00|8478.88|8478.88|8490.84|8490.84|8490.84|8490.84|8478.88|8478.88|0
1642418700000|2022-01-17 11:25:00|8491.06|8491.06|8486.13|8486.13|8491.06|8491.06|8486.13|8486.13|0
1642419000000|2022-01-17 11:30:00|8486.65|8486.65|8489.01|8489.01|8489.23|8489.23|8486.65|8486.65|0
1642419300000|2022-01-17 11:35:00|8488.13|8488.13|8489.85|8489.85|8495.84|8495.84|8488.13|8488.13|0
1642419600000|2022-01-17 11:40:00|8489.44|8489.44|8485.8|8485.8|8489.44|8489.44|8484.09|8484.09|0
1642419900000|2022-01-17 11:45:00|8484.09|8484.09|8488.29|8488.29|8488.29|8488.29|8484.09|8484.09|0
1642420200000|2022-01-17 11:50:00|8486.58|8486.58|8489.17|8489.17|8489.17|8489.17|8486.58|8486.58|0
1642420500000|2022-01-17 11:55:00|8490.88|8490.88|8490.97|8490.97|8492.68|8492.68|8490.75|8490.75|0
1642420800000|2022-01-17 12:00:00|8490.75|8490.75|8492.52|8492.52|8494.17|8494.17|8490.75|8490.75|0
1642421100000|2022-01-17 12:05:00|8495.94|8495.94|8489.52|8489.52|8495.94|8495.94|8489.11|8489.11|0
1642421400000|2022-01-17 12:10:00|8486.1|8486.1|8482.51|8482.51|8486.1|8486.1|8482.3|8482.3|0
1642421700000|2022-01-17 12:15:00|8482.69|8482.69|8479.44|8479.44|8486.27|8486.27|8479.44|8479.44|0
1642422000000|2022-01-17 12:20:00|8482.86|8482.86|8482.47|8482.47|8483.03|8483.03|8482.47|8482.47|0
1642422300000|2022-01-17 12:25:00|8483.03|8483.03|8490.74|8490.74|8490.74|8490.74|8483.03|8483.03|0
1642422600000|2022-01-17 12:30:00|8491.02|8491.02|8489.32|8489.32|8491.02|8491.02|8489.32|8489.32|0
1642422900000|2022-01-17 12:35:00|8487.61|8487.61|8492.32|8492.32|8492.53|8492.53|8486.71|8486.71|0
1642423200000|2022-01-17 12:40:00|8497.44|8497.44|8502.29|8502.29|8502.29|8502.29|8495.45|8495.45|0
1642423500000|2022-01-17 12:45:00|8504|8504|8505.42|8505.42|8505.42|8505.42|8503.72|8503.72|0
1642423800000|2022-01-17 12:50:00|8502.01|8502.01|8502.01|8502.01|8502.01|8502.01|8502.01|8502.01|0
1642424100000|2022-01-17 12:55:00|8501.73|8501.73|8495.36|8495.36|8501.73|8501.73|8495.36|8495.36|0
1642424400000|2022-01-17 13:00:00|8495.57|8495.57|8496.96|8496.96|8496.96|8496.96|8495.57|8495.57|0
1642424700000|2022-01-17 13:05:00|8495.25|8495.25|8493.31|8493.31|8495.53|8495.53|8493.31|8493.31|0
1642425000000|2022-01-17 13:10:00|8493.53|8493.53|8496.81|8496.81|8496.81|8496.81|8493.01|8493.01|0
1642425300000|2022-01-17 13:15:00|8496.6|8496.6|8486.32|8486.32|8496.6|8496.6|8486.32|8486.32|0
1642425600000|2022-01-17 13:20:00|8486.54|8486.54|8486.37|8486.37|8490.37|8490.37|8485.24|8485.24|0
1642425900000|2022-01-17 13:25:00|8484.66|8484.66|8481.24|8481.24|8484.66|8484.66|8481.24|8481.24|0
1642426200000|2022-01-17 13:30:00|8480.8|8480.8|8482.57|8482.57|8484.28|8484.28|8480.8|8480.8|0
1642426500000|2022-01-17 13:35:00|8485.99|8485.99|8487.7|8487.7|8491.33|8491.33|8485.99|8485.99|0
1642426800000|2022-01-17 13:40:00|8487.29|8487.29|8485.75|8485.75|8487.29|8487.29|8485.75|8485.75|0
1642427100000|2022-01-17 13:45:00|8485.53|8485.53|8481.16|8481.16|8485.53|8485.53|8481.16|8481.16|0
1642427400000|2022-01-17 13:50:00|8477.74|8477.74|8477.91|8477.91|8481.5|8481.5|8476.2|8476.2|0
1642427700000|2022-01-17 13:55:00|8481.33|8481.33|8477.91|8477.91|8481.33|8481.33|8477.91|8477.91|0
1642428000000|2022-01-17 14:00:00|8478.08|8478.08|8476.77|8476.77|8478.08|8478.08|8476.21|8476.21|0
1642428300000|2022-01-17 14:05:00|8480.19|8480.19|8478.95|8478.95|8481.9|8481.9|8478.48|8478.48|0
1642428600000|2022-01-17 14:10:00|8482.37|8482.37|8479.57|8479.57|8487.06|8487.06|8479.57|8479.57|0
1642428900000|2022-01-17 14:15:00|8479.13|8479.13|8473.85|8473.85|8479.13|8479.13|8473.57|8473.57|0
1642429200000|2022-01-17 14:20:00|8473.63|8473.63|8474.26|8474.26|8474.26|8474.26|8470.84|8470.84|0
1642429500000|2022-01-17 14:25:00|8473.16|8473.16|8475.28|8475.28|8476.82|8476.82|8473.16|8473.16|0
1642429800000|2022-01-17 14:30:00|8475.49|8475.49|8480.47|8480.47|8482.18|8482.18|8475.49|8475.49|0
1642430100000|2022-01-17 14:35:00|8480.13|8480.13|8484.11|8484.11|8484.19|8484.19|8478.68|8478.68|0
1642430400000|2022-01-17 14:40:00|8483.08|8483.08|8478.93|8478.93|8483.08|8483.08|8478.93|8478.93|0
1642430700000|2022-01-17 14:45:00|8477.22|8477.22|8478.24|8478.24|8478.24|8478.24|8477.22|8477.22|0
1642431000000|2022-01-17 14:50:00|8474.83|8474.83|8479.45|8479.45|8479.73|8479.73|8474.27|8474.27|0
1642431300000|2022-01-17 14:55:00|8479.73|8479.73|8474.52|8474.52|8481.83|8481.83|8474.52|8474.52|0
1642431600000|2022-01-17 15:00:00|8476.23|8476.23|8472.66|8472.66|8477.82|8477.82|8471.46|8471.46|0
1642431900000|2022-01-17 15:05:00|8474.37|8474.37|8472.51|8472.51|8474.37|8474.37|8471.63|8471.63|0
1642432200000|2022-01-17 15:10:00|8472.22|8472.22|8474.39|8474.39|8476.51|8476.51|8472.22|8472.22|0
1642432500000|2022-01-17 15:15:00|8474.67|8474.67|8474.04|8474.04|8474.89|8474.89|8474.04|8474.04|0
1642432800000|2022-01-17 15:20:00|8477.46|8477.46|8479.28|8479.28|8479.45|8479.45|8477.46|8477.46|0
1642433100000|2022-01-17 15:25:00|8477.57|8477.57|8475.57|8475.57|8477.57|8477.57|8475.35|8475.35|0
1642433400000|2022-01-17 15:30:00|8475.91|8475.91|8472.98|8472.98|8476.4|8476.4|8472.98|8472.98|0
1642433700000|2022-01-17 15:35:00|8474.69|8474.69|8483.49|8483.49|8487.75|8487.75|8474.69|8474.69|0
1642434000000|2022-01-17 15:40:00|8482.98|8482.98|8487.09|8487.09|8488.83|8488.83|8482.98|8482.98|0
1642434300000|2022-01-17 15:45:00|8486.25|8486.25|8482.41|8482.41|8490.44|8490.44|8482.41|8482.41|0
1642434600000|2022-01-17 15:50:00|8484.12|8484.12|8486.99|8486.99|8487.54|8487.54|8482.41|8482.41|0
1642434900000|2022-01-17 15:55:00|8487.16|8487.16|8491.82|8491.82|8491.82|8491.82|8486.87|8486.87|0
1642435200000|2022-01-17 16:00:00|8495.24|8495.24|8496.04|8496.04|8496.04|8496.04|8495.24|8495.24|0
1642435500000|2022-01-17 16:05:00|8494.33|8494.33|8499.17|8499.17|8500.88|8500.88|8494.05|8494.05|0
1642435800000|2022-01-17 16:10:00|8502.59|8502.59|8494.84|8494.84|8502.59|8502.59|8494.84|8494.84|0
1642436100000|2022-01-17 16:15:00|8494.67|8494.67|8496.45|8496.45|8496.45|8496.45|8494.23|8494.23|0
1642436400000|2022-01-17 16:20:00|8498.16|8498.16|8502.7|8502.7|8502.7|8502.7|8496.79|8496.79|0
1642436700000|2022-01-17 16:25:00|8502.98|8502.98|8494.64|8494.64|8504.47|8504.47|8494.64|8494.64|0
1642493700000|2022-01-18 08:15:00|8463.91|8463.91|8444.08|8444.08|8469.71|8469.71|8444.08|8444.08|0
1642494000000|2022-01-18 08:20:00|8444.36|8444.36|8427.11|8427.11|8448.62|8448.62|8427.11|8427.11|0
1642494300000|2022-01-18 08:25:00|8426.6|8426.6|8422.56|8422.56|8427.94|8427.94|8421.98|8421.98|0
1642494600000|2022-01-18 08:30:00|8417.44|8417.44|8413.8|8413.8|8419.68|8419.68|8412.12|8412.12|0
1642494900000|2022-01-18 08:35:00|8408.68|8408.68|8403.19|8403.19|8414.01|8414.01|8395.44|8395.44|0
1642495200000|2022-01-18 08:40:00|8403.41|8403.41|8413.56|8413.56|8414.07|8414.07|8400.67|8400.67|0
1642495500000|2022-01-18 08:45:00|8411.88|8411.88|8397.1|8397.1|8411.88|8411.88|8393.76|8393.76|0
1642495800000|2022-01-18 08:50:00|8396.88|8396.88|8402.25|8402.25|8402.42|8402.42|8396.88|8396.88|0
1642496100000|2022-01-18 08:55:00|8401.74|8401.74|8398.85|8398.85|8403.3|8403.3|8398.42|8398.42|0
1642496400000|2022-01-18 09:00:00|8399.37|8399.37|8392.36|8392.36|8399.37|8399.37|8392.14|8392.14|0
1642496700000|2022-01-18 09:05:00|8395.77|8395.77|8379.07|8379.07|8396.02|8396.02|8375.65|8375.65|0
1642497000000|2022-01-18 09:10:00|8378.64|8378.64|8384.23|8384.23|8387.4|8387.4|8378.64|8378.64|0
1642497300000|2022-01-18 09:15:00|8384.67|8384.67|8378.32|8378.32|8384.67|8384.67|8373.19|8373.19|0
1642497600000|2022-01-18 09:20:00|8377.88|8377.88|8378.58|8378.58|8382.37|8382.37|8377.86|8377.86|0
1642497900000|2022-01-18 09:25:00|8378.78|8378.78|8394.52|8394.52|8394.52|8394.52|8378.78|8378.78|0
1642498200000|2022-01-18 09:30:00|8395.64|8395.64|8397.24|8397.24|8402.93|8402.93|8395.53|8395.53|0
1642498500000|2022-01-18 09:35:00|8392.11|8392.11|8392.22|8392.22|8392.22|8392.22|8391.19|8391.19|0
1642498800000|2022-01-18 09:40:00|8391.19|8391.19|8372.83|8372.83|8391.19|8391.19|8372.83|8372.83|0
1642499100000|2022-01-18 09:45:00|8373.11|8373.11|8380.72|8380.72|8380.72|8380.72|8372.08|8372.08|0
1642499400000|2022-01-18 09:50:00|8381|8381|8391.59|8391.59|8395.23|8395.23|8381|8381|0
1642499700000|2022-01-18 09:55:00|8390.93|8390.93|8387.3|8387.3|8390.93|8390.93|8382.18|8382.18|0
1642500000000|2022-01-18 10:00:00|8387.47|8387.47|8390.24|8390.24|8390.89|8390.89|8387.47|8387.47|0
1642500300000|2022-01-18 10:05:00|8390.45|8390.45|8388.54|8388.54|8390.45|8390.45|8379.82|8379.82|0
1642500600000|2022-01-18 10:10:00|8388.99|8388.99|8390.05|8390.05|8392.57|8392.57|8388.99|8388.99|0
1642500900000|2022-01-18 10:15:00|8390.25|8390.25|8383.79|8383.79|8390.81|8390.81|8383.61|8383.61|0
1642501200000|2022-01-18 10:20:00|8384.23|8384.23|8386.77|8386.77|8386.77|8386.77|8384.23|8384.23|0
1642501500000|2022-01-18 10:25:00|8387.64|8387.64|8409.38|8409.38|8409.66|8409.66|8387.64|8387.64|0
1642501800000|2022-01-18 10:30:00|8408.95|8408.95|8396.71|8396.71|8408.95|8408.95|8394.72|8394.72|0
1642502100000|2022-01-18 10:35:00|8396.05|8396.05|8383.46|8383.46|8396.05|8396.05|8383.46|8383.46|0
1642502400000|2022-01-18 10:40:00|8383.25|8383.25|8383.25|8383.25|8383.91|8383.91|8382.59|8382.59|0
1642502700000|2022-01-18 10:45:00|8382.91|8382.91|8381.92|8381.92|8382.91|8382.91|8376.58|8376.58|0
1642503000000|2022-01-18 10:50:00|8381.41|8381.41|8384.82|8384.82|8384.82|8384.82|8381.41|8381.41|0
1642503300000|2022-01-18 10:55:00|8385.04|8385.04|8387.33|8387.33|8387.33|8387.33|8384.6|8384.6|0
1642503600000|2022-01-18 11:00:00|8387.55|8387.55|8387.55|8387.55|8387.55|8387.55|8387.27|8387.27|0
1642503900000|2022-01-18 11:05:00|8387.34|8387.34|8387.55|8387.55|8387.55|8387.55|8387.34|8387.34|0
1642504200000|2022-01-18 11:10:00|8386.89|8386.89|8386.39|8386.39|8386.89|8386.89|8386.39|8386.39|0
1642504500000|2022-01-18 11:15:00|8385.74|8385.74|8384.03|8384.03|8389.15|8389.15|8382.32|8382.32|0
1642504800000|2022-01-18 11:20:00|8380.61|8380.61|8379.44|8379.44|8382.01|8382.01|8378.6|8378.6|0
1642505100000|2022-01-18 11:25:00|8379.23|8379.23|8380.04|8380.04|8385.16|8385.16|8378.56|8378.56|0
1642505400000|2022-01-18 11:30:00|8379.76|8379.76|8374.31|8374.31|8380.92|8380.92|8374.31|8374.31|0
1642505700000|2022-01-18 11:35:00|8374.09|8374.09|8378.92|8378.92|8378.92|8378.92|8373.06|8373.06|0
1642506000000|2022-01-18 11:40:00|8377.21|8377.21|8374.26|8374.26|8377.21|8377.21|8374.26|8374.26|0
1642506300000|2022-01-18 11:45:00|8373.98|8373.98|8376.74|8376.74|8377.4|8377.4|8371.84|8371.84|0
1642506600000|2022-01-18 11:50:00|8373.33|8373.33|8366.27|8366.27|8373.54|8373.54|8366.27|8366.27|0
1642506900000|2022-01-18 11:55:00|8366.55|8366.55|8373.39|8373.39|8375.1|8375.1|8366.55|8366.55|0
1642507200000|2022-01-18 12:00:00|8373.17|8373.17|8374.64|8374.64|8376.34|8376.34|8373.17|8373.17|0
1642507500000|2022-01-18 12:05:00|8376.34|8376.34|8374.28|8374.28|8377.7|8377.7|8372.37|8372.37|0
1642507800000|2022-01-18 12:10:00|8373.84|8373.84|8366.66|8366.66|8373.84|8373.84|8366.66|8366.66|0
1642508100000|2022-01-18 12:15:00|8364.95|8364.95|8362.18|8362.18|8365.6|8365.6|8361.97|8361.97|0
1642508400000|2022-01-18 12:20:00|8361.53|8361.53|8362.82|8362.82|8362.82|8362.82|8361.11|8361.11|0
1642508700000|2022-01-18 12:25:00|8364.53|8364.53|8371.36|8371.36|8371.36|8371.36|8364.53|8364.53|0
1642509000000|2022-01-18 12:30:00|8370.92|8370.92|8370.16|8370.16|8371.13|8371.13|8370.16|8370.16|0
1642509300000|2022-01-18 12:35:00|8371.87|8371.87|8371.64|8371.64|8372.31|8372.31|8371.64|8371.64|0
1642509600000|2022-01-18 12:40:00|8370.61|8370.61|8372.8|8372.8|8372.8|8372.8|8369.37|8369.37|0
1642509900000|2022-01-18 12:45:00|8373.08|8373.08|8372.06|8372.06|8375.03|8375.03|8370.07|8370.07|0
1642510200000|2022-01-18 12:50:00|8373.77|8373.77|8368.52|8368.52|8374.16|8374.16|8368.52|8368.52|0
1642510500000|2022-01-18 12:55:00|8368.69|8368.69|8369.46|8369.46|8369.68|8369.68|8367.97|8367.97|0
1642510800000|2022-01-18 13:00:00|8369.97|8369.97|8373.9|8373.9|8373.9|8373.9|8369.97|8369.97|0
1642511100000|2022-01-18 13:05:00|8370.49|8370.49|8371.73|8371.73|8371.73|8371.73|8369.59|8369.59|0
1642511400000|2022-01-18 13:10:00|8371.51|8371.51|8363.2|8363.2|8371.73|8371.73|8363.2|8363.2|0
1642511700000|2022-01-18 13:15:00|8362.75|8362.75|8360.63|8360.63|8362.75|8362.75|8359.34|8359.34|0
1642512000000|2022-01-18 13:20:00|8361.08|8361.08|8362.17|8362.17|8365.21|8365.21|8361.07|8361.07|0
1642512300000|2022-01-18 13:25:00|8361.96|8361.96|8361.3|8361.3|8364.73|8364.73|8361.3|8361.3|0
1642512600000|2022-01-18 13:30:00|8357.88|8357.88|8362.55|8362.55|8362.55|8362.55|8357.65|8357.65|0
1642512900000|2022-01-18 13:35:00|8360.84|8360.84|8360.44|8360.44|8362.15|8362.15|8359.13|8359.13|0
1642513200000|2022-01-18 13:40:00|8360.23|8360.23|8359.77|8359.77|8360.23|8360.23|8356.82|8356.82|0
1642513500000|2022-01-18 13:45:00|8359.26|8359.26|8364.26|8364.26|8367.68|8367.68|8358.74|8358.74|0
1642513800000|2022-01-18 13:50:00|8364.54|8364.54|8362.61|8362.61|8367.74|8367.74|8362.61|8362.61|0
1642514100000|2022-01-18 13:55:00|8362.41|8362.41|8358.77|8358.77|8362.41|8362.41|8358.33|8358.33|0
1642514400000|2022-01-18 14:00:00|8357.06|8357.06|8354.41|8354.41|8357.06|8357.06|8353.36|8353.36|0
1642514700000|2022-01-18 14:05:00|8354.69|8354.69|8353.5|8353.5|8354.69|8354.69|8351.28|8351.28|0
1642515000000|2022-01-18 14:10:00|8355.21|8355.21|8338.29|8338.29|8355.89|8355.89|8336.59|8336.59|0
1642515300000|2022-01-18 14:15:00|8340|8340|8343.86|8343.86|8343.86|8343.86|8338.29|8338.29|0
1642515600000|2022-01-18 14:20:00|8342.15|8342.15|8334.36|8334.36|8342.15|8342.15|8331.56|8331.56|0
1642515900000|2022-01-18 14:25:00|8336.07|8336.07|8336.05|8336.05|8338.28|8338.28|8334.86|8334.86|0
1642516200000|2022-01-18 14:30:00|8346.48|8346.48|8349.04|8349.04|8354.8|8354.8|8345.62|8345.62|0
1642516500000|2022-01-18 14:35:00|8347.33|8347.33|8351.21|8351.21|8353.14|8353.14|8339.04|8339.04|0
1642516800000|2022-01-18 14:40:00|8349.51|8349.51|8346.46|8346.46|8351.62|8351.62|8344.19|8344.19|0
1642517100000|2022-01-18 14:45:00|8344.76|8344.76|8332.94|8332.94|8350.32|8350.32|8331.23|8331.23|0
1642517400000|2022-01-18 14:50:00|8336.36|8336.36|8344.8|8344.8|8346.51|8346.51|8334.21|8334.21|0
1642517700000|2022-01-18 14:55:00|8343.1|8343.1|8328.22|8328.22|8343.1|8343.1|8322.63|8322.63|0
1642518000000|2022-01-18 15:00:00|8329.93|8329.93|8330.75|8330.75|8333.34|8333.34|8328.22|8328.22|0
1642518300000|2022-01-18 15:05:00|8332.46|8332.46|8331.19|8331.19|8341.67|8341.67|8329.09|8329.09|0
1642518600000|2022-01-18 15:10:00|8336.31|8336.31|8346.74|8346.74|8346.74|8346.74|8336.31|8336.31|0
1642518900000|2022-01-18 15:15:00|8348.45|8348.45|8355.11|8355.11|8364.03|8364.03|8348.45|8348.45|0
1642519200000|2022-01-18 15:20:00|8354.67|8354.67|8357.03|8357.03|8357.03|8357.03|8350.04|8350.04|0
1642519500000|2022-01-18 15:25:00|8357.31|8357.31|8357.47|8357.47|8359.36|8359.36|8350.19|8350.19|0
1642519800000|2022-01-18 15:30:00|8357.25|8357.25|8340.04|8340.04|8357.25|8357.25|8340.04|8340.04|0
1642520100000|2022-01-18 15:35:00|8339.82|8339.82|8333.38|8333.38|8339.82|8339.82|8329.59|8329.59|0
1642520400000|2022-01-18 15:40:00|8333.55|8333.55|8344.47|8344.47|8348.54|8348.54|8333.55|8333.55|0
1642520700000|2022-01-18 15:45:00|8349.59|8349.59|8353.99|8353.99|8353.99|8353.99|8344.25|8344.25|0
1642521000000|2022-01-18 15:50:00|8353.48|8353.48|8343.74|8343.74|8353.48|8353.48|8343.23|8343.23|0
1642521300000|2022-01-18 15:55:00|8342.03|8342.03|8349.28|8349.28|8349.73|8349.73|8340.33|8340.33|0
1642521600000|2022-01-18 16:00:00|8350.99|8350.99|8355.19|8355.19|8359.02|8359.02|8349.28|8349.28|0
1642521900000|2022-01-18 16:05:00|8360.32|8360.32|8347.96|8347.96|8360.32|8360.32|8344.47|8344.47|0
1642522200000|2022-01-18 16:10:00|8344.54|8344.54|8348.01|8348.01|8349.72|8349.72|8343.86|8343.86|0
1642522500000|2022-01-18 16:15:00|8349.72|8349.72|8345.58|8345.58|8351|8351|8343.03|8343.03|0
1642522800000|2022-01-18 16:20:00|8345.4|8345.4|8342.62|8342.62|8349.07|8349.07|8342.62|8342.62|0
1642523100000|2022-01-18 16:25:00|8342.9|8342.9|8341.73|8341.73|8350.56|8350.56|8338.08|8338.08|0
1642580100000|2022-01-19 08:15:00|8391.75|8391.75|8396.65|8396.65|8401.78|8401.78|8390.04|8390.04|0
1642580400000|2022-01-19 08:20:00|8391.53|8391.53|8392.75|8392.75|8397.1|8397.1|8385.54|8385.54|0
1642580700000|2022-01-19 08:25:00|8391.04|8391.04|8385.46|8385.46|8392.75|8392.75|8380.81|8380.81|0
1642581000000|2022-01-19 08:30:00|8388.88|8388.88|8396.29|8396.29|8402.45|8402.45|8388.88|8388.88|0
1642581300000|2022-01-19 08:35:00|8395.85|8395.85|8392.8|8392.8|8396.33|8396.33|8389.39|8389.39|0
1642581600000|2022-01-19 08:40:00|8392.29|8392.29|8384.16|8384.16|8392.29|8392.29|8373.33|8373.33|0
1642581900000|2022-01-19 08:45:00|8385.87|8385.87|8386.87|8386.87|8393.2|8393.2|8383.88|8383.88|0
1642582200000|2022-01-19 08:50:00|8385.99|8385.99|8377.44|8377.44|8386.21|8386.21|8372.96|8372.96|0
1642582500000|2022-01-19 08:55:00|8382.57|8382.57|8368.24|8368.24|8382.57|8382.57|8367.36|8367.36|0
1642582800000|2022-01-19 09:00:00|8369.95|8369.95|8365.61|8365.61|8369.95|8369.95|8362.2|8362.2|0
1642583100000|2022-01-19 09:05:00|8365.82|8365.82|8361.31|8361.31|8366.23|8366.23|8355.33|8355.33|0
1642583400000|2022-01-19 09:10:00|8364.73|8364.73|8366.33|8366.33|8374.11|8374.11|8363.65|8363.65|0
1642583700000|2022-01-19 09:15:00|8362.91|8362.91|8366.41|8366.41|8370.68|8370.68|8361.2|8361.2|0
1642584000000|2022-01-19 09:20:00|8366.92|8366.92|8337.26|8337.26|8366.92|8366.92|8337.26|8337.26|0
1642584300000|2022-01-19 09:25:00|8335.55|8335.55|8327.77|8327.77|8340.23|8340.23|8327.77|8327.77|0
1642584600000|2022-01-19 09:30:00|8326.06|8326.06|8330.83|8330.83|8331.92|8331.92|8326.06|8326.06|0
1642584900000|2022-01-19 09:35:00|8330.32|8330.32|8321.1|8321.1|8330.32|8330.32|8321.1|8321.1|0
1642585200000|2022-01-19 09:40:00|8329.64|8329.64|8347.88|8347.88|8347.88|8347.88|8326.22|8326.22|0
1642585500000|2022-01-19 09:45:00|8341.05|8341.05|8341.88|8341.88|8342.44|8342.44|8337.31|8337.31|0
1642585800000|2022-01-19 09:50:00|8340.17|8340.17|8345|8345|8345|8345|8336.32|8336.32|0
1642586100000|2022-01-19 09:55:00|8346.71|8346.71|8363.21|8363.21|8367.38|8367.38|8346.71|8346.71|0
1642586400000|2022-01-19 10:00:00|8361.51|8361.51|8353.78|8353.78|8361.56|8361.56|8353.78|8353.78|0
1642586700000|2022-01-19 10:05:00|8358.9|8358.9|8356.05|8356.05|8363.44|8363.44|8352.63|8352.63|0
1642587000000|2022-01-19 10:10:00|8352.63|8352.63|8347.78|8347.78|8357.76|8357.76|8347.02|8347.02|0
1642587300000|2022-01-19 10:15:00|8347.57|8347.57|8349.28|8349.28|8354.4|8354.4|8340.74|8340.74|0
1642587600000|2022-01-19 10:20:00|8349.9|8349.9|8359.27|8359.27|8359.47|8359.47|8349.9|8349.9|0
1642587900000|2022-01-19 10:25:00|8359.47|8359.47|8351.63|8351.63|8359.76|8359.76|8351.63|8351.63|0
1642588200000|2022-01-19 10:30:00|8353.34|8353.34|8354.04|8354.04|8361.08|8361.08|8351.29|8351.29|0
1642588500000|2022-01-19 10:35:00|8354.25|8354.25|8354.81|8354.81|8355.71|8355.71|8350.41|8350.41|0
1642588800000|2022-01-19 10:40:00|8354.59|8354.59|8348.84|8348.84|8354.59|8354.59|8348.84|8348.84|0
1642589100000|2022-01-19 10:45:00|8345.42|8345.42|8358.87|8358.87|8360.58|8360.58|8342.22|8342.22|0
1642589400000|2022-01-19 10:50:00|8359.29|8359.29|8359.66|8359.66|8359.66|8359.66|8355.87|8355.87|0
1642589700000|2022-01-19 10:55:00|8359.25|8359.25|8363.19|8363.19|8366.96|8366.96|8356.07|8356.07|0
1642590000000|2022-01-19 11:00:00|8363.53|8363.53|8365.18|8365.18|8368.21|8368.21|8363.53|8363.53|0
1642590300000|2022-01-19 11:05:00|8365.46|8365.46|8369.07|8369.07|8369.07|8369.07|8361.82|8361.82|0
1642590600000|2022-01-19 11:10:00|8369.69|8369.69|8358.57|8358.57|8369.69|8369.69|8358.57|8358.57|0
1642590900000|2022-01-19 11:15:00|8358.28|8358.28|8351.2|8351.2|8358.57|8358.57|8347.5|8347.5|0
1642591200000|2022-01-19 11:20:00|8349.49|8349.49|8344.36|8344.36|8351.2|8351.2|8343.17|8343.17|0
1642591500000|2022-01-19 11:25:00|8349.49|8349.49|8352.9|8352.9|8356.32|8356.32|8349.49|8349.49|0
1642591800000|2022-01-19 11:30:00|8351.2|8351.2|8351.95|8351.95|8352.5|8352.5|8347.07|8347.07|0
1642592100000|2022-01-19 11:35:00|8351.54|8351.54|8362.59|8362.59|8362.59|8362.59|8351.54|8351.54|0
1642592400000|2022-01-19 11:40:00|8360.88|8360.88|8357.03|8357.03|8360.88|8360.88|8356.75|8356.75|0
1642592700000|2022-01-19 11:45:00|8358.74|8358.74|8363.23|8363.23|8366.65|8366.65|8358.74|8358.74|0
1642593000000|2022-01-19 11:50:00|8361.52|8361.52|8382.88|8382.88|8382.88|8382.88|8361.52|8361.52|0
1642593300000|2022-01-19 11:55:00|8382.59|8382.59|8380.37|8380.37|8382.59|8382.59|8375.76|8375.76|0
1642593600000|2022-01-19 12:00:00|8378.66|8378.66|8385.29|8385.29|8385.85|8385.85|8377.65|8377.65|0
1642593900000|2022-01-19 12:05:00|8381.87|8381.87|8378.46|8378.46|8381.87|8381.87|8378.46|8378.46|0
1642594200000|2022-01-19 12:10:00|8373.33|8373.33|8363.85|8363.85|8373.33|8373.33|8363.85|8363.85|0
1642594500000|2022-01-19 12:15:00|8363.57|8363.57|8363.28|8363.28|8363.57|8363.57|8359.86|8359.86|0
1642594800000|2022-01-19 12:20:00|8362.18|8362.18|8365.22|8365.22|8365.6|8365.6|8362.18|8362.18|0
1642595100000|2022-01-19 12:25:00|8368.63|8368.63|8365.98|8365.98|8368.63|8368.63|8365.98|8365.98|0
1642595400000|2022-01-19 12:30:00|8367.69|8367.69|8368.92|8368.92|8369.26|8369.26|8367.35|8367.35|0
1642595700000|2022-01-19 12:35:00|8370.22|8370.22|8368|8368|8371.93|8371.93|8366.8|8366.8|0
1642596000000|2022-01-19 12:40:00|8366.29|8366.29|8369.5|8369.5|8369.99|8369.99|8366.29|8366.29|0
1642596300000|2022-01-19 12:45:00|8364.37|8364.37|8363.28|8363.28|8368|8368|8362.87|8362.87|0
1642596600000|2022-01-19 12:50:00|8363.56|8363.56|8365.39|8365.39|8367.54|8367.54|8363.56|8363.56|0
1642596900000|2022-01-19 12:55:00|8368.81|8368.81|8367.94|8367.94|8373.93|8373.93|8367.94|8367.94|0
1642597200000|2022-01-19 13:00:00|8368.59|8368.59|8372.44|8372.44|8373.07|8373.07|8367.94|8367.94|0
1642597500000|2022-01-19 13:05:00|8372.66|8372.66|8361.13|8361.13|8372.66|8372.66|8361.13|8361.13|0
1642597800000|2022-01-19 13:10:00|8366.26|8366.26|8357.86|8357.86|8366.26|8366.26|8355.18|8355.18|0
1642598100000|2022-01-19 13:15:00|8354.44|8354.44|8358.07|8358.07|8358.31|8358.31|8351.03|8351.03|0
1642598400000|2022-01-19 13:20:00|8358.24|8358.24|8367.34|8367.34|8367.34|8367.34|8358.24|8358.24|0
1642598700000|2022-01-19 13:25:00|8365.64|8365.64|8364.13|8364.13|8367.34|8367.34|8361.77|8361.77|0
1642599000000|2022-01-19 13:30:00|8364.34|8364.34|8368.37|8368.37|8370.08|8370.08|8360.92|8360.92|0
1642599300000|2022-01-19 13:35:00|8371.78|8371.78|8373.7|8373.7|8377.32|8377.32|8371.78|8371.78|0
1642599600000|2022-01-19 13:40:00|8377.12|8377.12|8374.45|8374.45|8382.24|8382.24|8374.45|8374.45|0
1642599900000|2022-01-19 13:45:00|8374.17|8374.17|8365.12|8365.12|8374.17|8374.17|8365.12|8365.12|0
1642600200000|2022-01-19 13:50:00|8365.4|8365.4|8380.53|8380.53|8382.45|8382.45|8365.4|8365.4|0
1642600500000|2022-01-19 13:55:00|8378.82|8378.82|8378.26|8378.26|8379.93|8379.93|8378.22|8378.22|0
1642600800000|2022-01-19 14:00:00|8364.59|8364.59|8356.68|8356.68|8364.59|8364.59|8355.26|8355.26|0
1642601100000|2022-01-19 14:05:00|8357.2|8357.2|8357.26|8357.26|8362.38|8362.38|8357.2|8357.2|0
1642601400000|2022-01-19 14:10:00|8357.48|8357.48|8355.26|8355.26|8357.48|8357.48|8354.93|8354.93|0
1642601700000|2022-01-19 14:15:00|8355.54|8355.54|8362.52|8362.52|8365.94|8365.94|8355.54|8355.54|0
1642602000000|2022-01-19 14:20:00|8364.23|8364.23|8367.48|8367.48|8367.48|8367.48|8363.78|8363.78|0
1642602300000|2022-01-19 14:25:00|8364.06|8364.06|8366.12|8366.12|8366.12|8366.12|8364.06|8364.06|0
1642602600000|2022-01-19 14:30:00|8364.41|8364.41|8361.43|8361.43|8364.85|8364.85|8350.9|8350.9|0
1642602900000|2022-01-19 14:35:00|8364.85|8364.85|8381.21|8381.21|8381.21|8381.21|8363.14|8363.14|0
1642603200000|2022-01-19 14:40:00|8381.43|8381.43|8382.89|8382.89|8383.16|8383.16|8376.06|8376.06|0
1642603500000|2022-01-19 14:45:00|8381.18|8381.18|8368.21|8368.21|8383.39|8383.39|8368.21|8368.21|0
1642603800000|2022-01-19 14:50:00|8367.8|8367.8|8369.87|8369.87|8370.28|8370.28|8364.38|8364.38|0
1642604100000|2022-01-19 14:55:00|8370.28|8370.28|8356.83|8356.83|8377.11|8377.11|8351.26|8351.26|0
1642604400000|2022-01-19 15:00:00|8360.25|8360.25|8352.62|8352.62|8360.25|8360.25|8349.84|8349.84|0
1642604700000|2022-01-19 15:05:00|8350.92|8350.92|8344.49|8344.49|8350.92|8350.92|8335.95|8335.95|0
1642605000000|2022-01-19 15:10:00|8341.08|8341.08|8344.14|8344.14|8345.79|8345.79|8340.22|8340.22|0
1642605300000|2022-01-19 15:15:00|8340.72|8340.72|8338.74|8338.74|8342.43|8342.43|8333.61|8333.61|0
1642605600000|2022-01-19 15:20:00|8340.44|8340.44|8334.63|8334.63|8340.44|8340.44|8334.63|8334.63|0
1642605900000|2022-01-19 15:25:00|8334.81|8334.81|8315.5|8315.5|8334.81|8334.81|8315.5|8315.5|0
1642606200000|2022-01-19 15:30:00|8315.07|8315.07|8308.14|8308.14|8324.63|8324.63|8303.52|8303.52|0
1642606500000|2022-01-19 15:35:00|8301.3|8301.3|8309.91|8309.91|8309.91|8309.91|8301.3|8301.3|0
1642606800000|2022-01-19 15:40:00|8311.62|8311.62|8314.54|8314.54|8316.46|8316.46|8305.92|8305.92|0
1642607100000|2022-01-19 15:45:00|8314.25|8314.25|8308.12|8308.12|8314.25|8314.25|8302.09|8302.09|0
1642607400000|2022-01-19 15:50:00|8311.54|8311.54|8311.05|8311.05|8320.08|8320.08|8307.64|8307.64|0
1642607700000|2022-01-19 15:55:00|8310.49|8310.49|8317.38|8317.38|8317.38|8317.38|8308.92|8308.92|0
1642608000000|2022-01-19 16:00:00|8313.96|8313.96|8309.22|8309.22|8314.38|8314.38|8305.7|8305.7|0
1642608300000|2022-01-19 16:05:00|8308.38|8308.38|8302.84|8302.84|8311.87|8311.87|8302.84|8302.84|0
1642608600000|2022-01-19 16:10:00|8304.55|8304.55|8298.58|8298.58|8304.77|8304.77|8291.95|8291.95|0
1642608900000|2022-01-19 16:15:00|8299.42|8299.42|8296.44|8296.44|8301.27|8301.27|8288.12|8288.12|0
1642609200000|2022-01-19 16:20:00|8293.03|8293.03|8286.07|8286.07|8299.86|8299.86|8283.72|8283.72|0
1642609500000|2022-01-19 16:25:00|8287.78|8287.78|8286.47|8286.47|8297.53|8297.53|8280.84|8280.84|0
1642666500000|2022-01-20 08:15:00|8359.33|8359.33|8367.92|8367.92|8373.06|8373.06|8359.33|8359.33|0
1642666800000|2022-01-20 08:20:00|8368.33|8368.33|8356.32|8356.32|8369.83|8369.83|8345.44|8345.44|0
1642667100000|2022-01-20 08:25:00|8351.19|8351.19|8346.81|8346.81|8351.19|8351.19|8335.03|8335.03|0
1642667400000|2022-01-20 08:30:00|8346.3|8346.3|8340.12|8340.12|8346.3|8346.3|8327.42|8327.42|0
1642667700000|2022-01-20 08:35:00|8336.7|8336.7|8330.52|8330.52|8338.07|8338.07|8330.52|8330.52|0
1642668000000|2022-01-20 08:40:00|8328.81|8328.81|8315.02|8315.02|8336.21|8336.21|8315.02|8315.02|0
1642668300000|2022-01-20 08:45:00|8321.85|8321.85|8312.96|8312.96|8322.06|8322.06|8312.96|8312.96|0
1642668600000|2022-01-20 08:50:00|8313.98|8313.98|8308.93|8308.93|8313.98|8313.98|8306.33|8306.33|0
1642668900000|2022-01-20 08:55:00|8309.44|8309.44|8321.69|8321.69|8321.69|8321.69|8309.44|8309.44|0
1642669200000|2022-01-20 09:00:00|8319.99|8319.99|8316.21|8316.21|8324.14|8324.14|8316.21|8316.21|0
1642669500000|2022-01-20 09:05:00|8307.67|8307.67|8302.39|8302.39|8307.67|8307.67|8302.05|8302.05|0
1642669800000|2022-01-20 09:10:00|8292.14|8292.14|8297.5|8297.5|8297.5|8297.5|8290.22|8290.22|0
1642670100000|2022-01-20 09:15:00|8295.79|8295.79|8295.12|8295.12|8295.79|8295.79|8286.81|8286.81|0
1642670400000|2022-01-20 09:20:00|8293.41|8293.41|8291.4|8291.4|8296.53|8296.53|8289.69|8289.69|0
1642670700000|2022-01-20 09:25:00|8289.69|8289.69|8306.15|8306.15|8306.15|8306.15|8289.41|8289.41|0
1642671000000|2022-01-20 09:30:00|8311.27|8311.27|8317.13|8317.13|8317.13|8317.13|8308.07|8308.07|0
1642671300000|2022-01-20 09:35:00|8317.57|8317.57|8314.81|8314.81|8318.01|8318.01|8311.39|8311.39|0
1642671600000|2022-01-20 09:40:00|8315.15|8315.15|8316.89|8316.89|8316.89|8316.89|8315.15|8315.15|0
1642671900000|2022-01-20 09:45:00|8315.19|8315.19|8318.15|8318.15|8318.72|8318.72|8313.48|8313.48|0
1642672200000|2022-01-20 09:50:00|8319.86|8319.86|8320.6|8320.6|8327.6|8327.6|8319.86|8319.86|0
1642672500000|2022-01-20 09:55:00|8324.01|8324.01|8318.05|8318.05|8324.01|8324.01|8316.99|8316.99|0
1642672800000|2022-01-20 10:00:00|8317.77|8317.77|8322.96|8322.96|8324.61|8324.61|8317.77|8317.77|0
1642673100000|2022-01-20 10:05:00|8317.83|8317.83|8311.31|8311.31|8317.83|8317.83|8311.31|8311.31|0
1642673400000|2022-01-20 10:10:00|8310.75|8310.75|8310.92|8310.92|8312.91|8312.91|8310.19|8310.19|0
1642673700000|2022-01-20 10:15:00|8310.57|8310.57|8307.33|8307.33|8310.74|8310.74|8305.62|8305.62|0
1642674000000|2022-01-20 10:20:00|8305.62|8305.62|8303.56|8303.56|8305.62|8305.62|8301.64|8301.64|0
1642674300000|2022-01-20 10:25:00|8303.28|8303.28|8302.11|8302.11|8303.28|8303.28|8302.11|8302.11|0
1642674600000|2022-01-20 10:30:00|8303.82|8303.82|8301.5|8301.5|8304.92|8304.92|8301.5|8301.5|0
1642674900000|2022-01-20 10:35:00|8304.92|8304.92|8296.23|8296.23|8306.63|8306.63|8292.81|8292.81|0
1642675200000|2022-01-20 10:40:00|8296.01|8296.01|8295.02|8295.02|8296.63|8296.63|8292.47|8292.47|0
1642675500000|2022-01-20 10:45:00|8295.3|8295.3|8293.91|8293.91|8295.3|8295.3|8293.69|8293.69|0
1642675800000|2022-01-20 10:50:00|8293.63|8293.63|8293.34|8293.34|8293.63|8293.63|8293.07|8293.07|0
1642676100000|2022-01-20 10:55:00|8293.56|8293.56|8304.32|8304.32|8310.47|8310.47|8293.56|8293.56|0
1642676400000|2022-01-20 11:00:00|8304.04|8304.04|8312.69|8312.69|8312.69|8312.69|8302.91|8302.91|0
1642676700000|2022-01-20 11:05:00|8307.57|8307.57|8306.96|8306.96|8307.85|8307.85|8306.96|8306.96|0
1642677000000|2022-01-20 11:10:00|8306.68|8306.68|8312.54|8312.54|8312.95|8312.95|8306.68|8306.68|0
1642677300000|2022-01-20 11:15:00|8312.26|8312.26|8315.26|8315.26|8315.61|8315.61|8310.55|8310.55|0
1642677600000|2022-01-20 11:20:00|8315.48|8315.48|8325.23|8325.23|8325.67|8325.67|8315.2|8315.2|0
1642677900000|2022-01-20 11:25:00|8325.44|8325.44|8320.44|8320.44|8325.44|8325.44|8318.11|8318.11|0
1642678200000|2022-01-20 11:30:00|8320.96|8320.96|8330.97|8330.97|8330.97|8330.97|8320.5|8320.5|0
1642678500000|2022-01-20 11:35:00|8331.18|8331.18|8328.14|8328.14|8331.84|8331.84|8326.43|8326.43|0
1642678800000|2022-01-20 11:40:00|8329.85|8329.85|8331.97|8331.97|8332.14|8332.14|8327.02|8327.02|0
1642679100000|2022-01-20 11:45:00|8332.19|8332.19|8337.02|8337.02|8341.09|8341.09|8332.19|8332.19|0
1642679400000|2022-01-20 11:50:00|8342.15|8342.15|8345.06|8345.06|8345.29|8345.29|8338.73|8338.73|0
1642679700000|2022-01-20 11:55:00|8345.27|8345.27|8350.88|8350.88|8350.96|8350.96|8345.27|8345.27|0
1642680000000|2022-01-20 12:00:00|8351.05|8351.05|8345.91|8345.91|8351.05|8351.05|8341.64|8341.64|0
1642680300000|2022-01-20 12:05:00|8346.08|8346.08|8342.74|8342.74|8346.74|8346.74|8342.74|8342.74|0
1642680600000|2022-01-20 12:10:00|8343.31|8343.31|8344.75|8344.75|8347.99|8347.99|8342.87|8342.87|0
1642680900000|2022-01-20 12:15:00|8343.91|8343.91|8341.44|8341.44|8344.86|8344.86|8341.44|8341.44|0
1642681200000|2022-01-20 12:20:00|8344.86|8344.86|8341.48|8341.48|8345.07|8345.07|8339.95|8339.95|0
1642681500000|2022-01-20 12:25:00|8341.66|8341.66|8340.02|8340.02|8341.66|8341.66|8339.73|8339.73|0
1642681800000|2022-01-20 12:30:00|8345.15|8345.15|8348.57|8348.57|8348.98|8348.98|8345.15|8345.15|0
1642682100000|2022-01-20 12:35:00|8348.13|8348.13|8345.64|8345.64|8348.13|8348.13|8340.29|8340.29|0
1642682400000|2022-01-20 12:40:00|8349.05|8349.05|8346.89|8346.89|8352.47|8352.47|8346.39|8346.39|0
1642682700000|2022-01-20 12:45:00|8346.47|8346.47|8345.6|8345.6|8347.73|8347.73|8345.6|8345.6|0
1642683000000|2022-01-20 12:50:00|8345.82|8345.82|8337.89|8337.89|8345.82|8345.82|8337.04|8337.04|0
1642683300000|2022-01-20 12:55:00|8338.09|8338.09|8350.96|8350.96|8350.96|8350.96|8338.09|8338.09|0
1642683600000|2022-01-20 13:00:00|8349.25|8349.25|8347.29|8347.29|8349.47|8349.47|8346.56|8346.56|0
1642683900000|2022-01-20 13:05:00|8345.58|8345.58|8347.29|8347.29|8349|8349|8345.58|8345.58|0
1642684200000|2022-01-20 13:10:00|8347.07|8347.07|8344.6|8344.6|8348.95|8348.95|8344.6|8344.6|0
1642684500000|2022-01-20 13:15:00|8344.18|8344.18|8344.77|8344.77|8345.01|8345.01|8342.95|8342.95|0
1642684800000|2022-01-20 13:20:00|8344.49|8344.49|8340.79|8340.79|8344.49|8344.49|8340.51|8340.51|0
1642685100000|2022-01-20 13:25:00|8340.51|8340.51|8334.68|8334.68|8340.51|8340.51|8332.97|8332.97|0
1642685400000|2022-01-20 13:30:00|8334.46|8334.46|8342.78|8342.78|8346.2|8346.2|8334.24|8334.24|0
1642685700000|2022-01-20 13:35:00|8342.56|8342.56|8329.29|8329.29|8342.77|8342.77|8328.85|8328.85|0
1642686000000|2022-01-20 13:40:00|8329.63|8329.63|8332.86|8332.86|8332.86|8332.86|8329.63|8329.63|0
1642686300000|2022-01-20 13:45:00|8332.51|8332.51|8332.11|8332.11|8336.15|8336.15|8332.11|8332.11|0
1642686600000|2022-01-20 13:50:00|8330.4|8330.4|8330.53|8330.53|8333.88|8333.88|8330.25|8330.25|0
1642686900000|2022-01-20 13:55:00|8325.4|8325.4|8327.39|8327.39|8327.67|8327.67|8323.69|8323.69|0
1642687200000|2022-01-20 14:00:00|8327.56|8327.56|8328.57|8328.57|8330.28|8330.28|8327.56|8327.56|0
1642687500000|2022-01-20 14:05:00|8328.01|8328.01|8325.73|8325.73|8328.01|8328.01|8322.27|8322.27|0
1642687800000|2022-01-20 14:10:00|8326.15|8326.15|8322.71|8322.71|8326.15|8326.15|8321.66|8321.66|0
1642688100000|2022-01-20 14:15:00|8322.51|8322.51|8313.26|8313.26|8322.51|8322.51|8313.09|8313.09|0
1642688400000|2022-01-20 14:20:00|8313.04|8313.04|8311.4|8311.4|8317.14|8317.14|8311.4|8311.4|0
1642688700000|2022-01-20 14:25:00|8313.11|8313.11|8312.81|8312.81|8315.03|8315.03|8311.28|8311.28|0
1642689000000|2022-01-20 14:30:00|8311.11|8311.11|8291.6|8291.6|8311.11|8311.11|8286.7|8286.7|0
1642689300000|2022-01-20 14:35:00|8291.4|8291.4|8274.77|8274.77|8291.4|8291.4|8274.14|8274.14|0
1642689600000|2022-01-20 14:40:00|8273.06|8273.06|8286.36|8286.36|8292.64|8292.64|8271.59|8271.59|0
1642689900000|2022-01-20 14:45:00|8285.8|8285.8|8289.02|8289.02|8289.02|8289.02|8279.2|8279.2|0
1642690200000|2022-01-20 14:50:00|8289.3|8289.3|8302.85|8302.85|8302.85|8302.85|8289.3|8289.3|0
1642690500000|2022-01-20 14:55:00|8303.29|8303.29|8318.39|8318.39|8318.61|8318.61|8301.41|8301.41|0
1642690800000|2022-01-20 15:00:00|8316.68|8316.68|8314.71|8314.71|8318.12|8318.12|8304.72|8304.72|0
1642691100000|2022-01-20 15:05:00|8314.43|8314.43|8315.3|8315.3|8318.3|8318.3|8312.27|8312.27|0
1642691400000|2022-01-20 15:10:00|8317.01|8317.01|8306.18|8306.18|8317.22|8317.22|8301.05|8301.05|0
1642691700000|2022-01-20 15:15:00|8307.89|8307.89|8302.44|8302.44|8312.47|8312.47|8302.44|8302.44|0
1642692000000|2022-01-20 15:20:00|8299.02|8299.02|8308.11|8308.11|8308.11|8308.11|8297.69|8297.69|0
1642692300000|2022-01-20 15:25:00|8308.63|8308.63|8309.6|8309.6|8309.6|8309.6|8303.74|8303.74|0
1642692600000|2022-01-20 15:30:00|8311.31|8311.31|8320.51|8320.51|8321.02|8321.02|8311.31|8311.31|0
1642692900000|2022-01-20 15:35:00|8318.8|8318.8|8321.7|8321.7|8325.35|8325.35|8318.8|8318.8|0
1642693200000|2022-01-20 15:40:00|8323.41|8323.41|8321.51|8321.51|8323.58|8323.58|8319.58|8319.58|0
1642693500000|2022-01-20 15:45:00|8319.8|8319.8|8326.07|8326.07|8327.78|8327.78|8317.58|8317.58|0
1642693800000|2022-01-20 15:50:00|8324.37|8324.37|8316|8316|8324.37|8324.37|8316|8316|0
1642694100000|2022-01-20 15:55:00|8315.8|8315.8|8322.63|8322.63|8322.63|8322.63|8313.93|8313.93|0
1642694400000|2022-01-20 16:00:00|8319.21|8319.21|8316.5|8316.5|8321.37|8321.37|8316.5|8316.5|0
1642694700000|2022-01-20 16:05:00|8314.79|8314.79|8311.66|8311.66|8317.13|8317.13|8310.52|8310.52|0
1642695000000|2022-01-20 16:10:00|8313.37|8313.37|8312.12|8312.12|8315.08|8315.08|8311.66|8311.66|0
1642695300000|2022-01-20 16:15:00|8311.95|8311.95|8311.63|8311.63|8312.58|8312.58|8309.31|8309.31|0
1642695600000|2022-01-20 16:20:00|8311.46|8311.46|8305.85|8305.85|8311.46|8311.46|8302.43|8302.43|0
1642695900000|2022-01-20 16:25:00|8307.56|8307.56|8316.33|8316.33|8316.82|8316.82|8307.56|8307.56|0
1642752900000|2022-01-21 08:15:00|8200.87|8200.87|8199.78|8199.78|8215.39|8215.39|8196.36|8196.36|0
1642753200000|2022-01-21 08:20:00|8201.48|8201.48|8201.88|8201.88|8201.88|8201.88|8190.34|8190.34|0
1642753500000|2022-01-21 08:25:00|8208.71|8208.71|8210.61|8210.61|8221.7|8221.7|8207.85|8207.85|0
1642753800000|2022-01-21 08:30:00|8207.19|8207.19|8220.94|8220.94|8222.28|8222.28|8200.99|8200.99|0
1642754100000|2022-01-21 08:35:00|8217.53|8217.53|8212.55|8212.55|8224.79|8224.79|8209.41|8209.41|0
1642754400000|2022-01-21 08:40:00|8211.86|8211.86|8200.96|8200.96|8222.12|8222.12|8200.96|8200.96|0
1642754700000|2022-01-21 08:45:00|8200.44|8200.44|8194.93|8194.93|8200.44|8200.44|8191.51|8191.51|0
1642755000000|2022-01-21 08:50:00|8196.63|8196.63|8201.48|8201.48|8201.48|8201.48|8193.22|8193.22|0
1642755300000|2022-01-21 08:55:00|8202.34|8202.34|8207.87|8207.87|8213.47|8213.47|8202.34|8202.34|0
1642755600000|2022-01-21 09:00:00|8207.53|8207.53|8202.41|8202.41|8207.53|8207.53|8198.99|8198.99|0
1642755900000|2022-01-21 09:05:00|8202.82|8202.82|8191.43|8191.43|8204.73|8204.73|8187.84|8187.84|0
1642756200000|2022-01-21 09:10:00|8194.85|8194.85|8197.41|8197.41|8206.39|8206.39|8191.43|8191.43|0
1642756500000|2022-01-21 09:15:00|8196.58|8196.58|8215.9|8215.9|8215.9|8215.9|8193.75|8193.75|0
1642756800000|2022-01-21 09:20:00|8221.02|8221.02|8220.35|8220.35|8225.48|8225.48|8218.64|8218.64|0
1642757100000|2022-01-21 09:25:00|8223.77|8223.77|8232.67|8232.67|8239.31|8239.31|8223.77|8223.77|0
1642757400000|2022-01-21 09:30:00|8230.96|8230.96|8226.05|8226.05|8234.59|8234.59|8224.34|8224.34|0
1642757700000|2022-01-21 09:35:00|8226.46|8226.46|8233.29|8233.29|8233.29|8233.29|8224.54|8224.54|0
1642758000000|2022-01-21 09:40:00|8236.7|8236.7|8245.26|8245.26|8248.66|8248.66|8234.99|8234.99|0
1642758300000|2022-01-21 09:45:00|8252.09|8252.09|8252.26|8252.26|8253.8|8253.8|8246.96|8246.96|0
1642758600000|2022-01-21 09:50:00|8251.82|8251.82|8244.87|8244.87|8251.82|8251.82|8244.87|8244.87|0
1642758900000|2022-01-21 09:55:00|8243.16|8243.16|8240.57|8240.57|8243.38|8243.38|8240.57|8240.57|0
1642759200000|2022-01-21 10:00:00|8238.87|8238.87|8219.97|8219.97|8238.87|8238.87|8219.97|8219.97|0
1642759500000|2022-01-21 10:05:00|8216.55|8216.55|8213.17|8213.17|8216.55|8216.55|8207.84|8207.84|0
1642759800000|2022-01-21 10:10:00|8213.39|8213.39|8211.96|8211.96|8213.39|8213.39|8211.45|8211.45|0
1642760100000|2022-01-21 10:15:00|8213.67|8213.67|8212.36|8212.36|8220.9|8220.9|8210.65|8210.65|0
1642760400000|2022-01-21 10:20:00|8207.23|8207.23|8202.44|8202.44|8213.97|8213.97|8202.01|8202.01|0
1642760700000|2022-01-21 10:25:00|8200.73|8200.73|8207.08|8207.08|8214.33|8214.33|8200.73|8200.73|0
1642761000000|2022-01-21 10:30:00|8210.49|8210.49|8213.91|8213.91|8215.62|8215.62|8210.49|8210.49|0
1642761300000|2022-01-21 10:35:00|8213.74|8213.74|8217.74|8217.74|8217.74|8217.74|8213.74|8213.74|0
1642761600000|2022-01-21 10:40:00|8216.03|8216.03|8216.7|8216.7|8219.28|8219.28|8215.86|8215.86|0
1642761900000|2022-01-21 10:45:00|8211.57|8211.57|8208.88|8208.88|8215.71|8215.71|8208.15|8208.15|0
1642762200000|2022-01-21 10:50:00|8214.01|8214.01|8209.19|8209.19|8222.55|8222.55|8208.88|8208.88|0
1642762500000|2022-01-21 10:55:00|8210.9|8210.9|8209.91|8209.91|8211.62|8211.62|8207.31|8207.31|0
1642762800000|2022-01-21 11:00:00|8213.33|8213.33|8216.08|8216.08|8216.08|8216.08|8208.37|8208.37|0
1642763100000|2022-01-21 11:05:00|8215.64|8215.64|8214.9|8214.9|8220.47|8220.47|8214.9|8214.9|0
1642763400000|2022-01-21 11:10:00|8216.61|8216.61|8222.37|8222.37|8222.37|8222.37|8216.39|8216.39|0
1642763700000|2022-01-21 11:15:00|8220.67|8220.67|8208.71|8208.71|8222.37|8222.37|8208.71|8208.71|0
1642764000000|2022-01-21 11:20:00|8213.83|8213.83|8201.95|8201.95|8215.54|8215.54|8201.95|8201.95|0
1642764300000|2022-01-21 11:25:00|8201.11|8201.11|8206.23|8206.23|8211.22|8211.22|8201.11|8201.11|0
1642764600000|2022-01-21 11:30:00|8205.67|8205.67|8205.67|8205.67|8209.09|8209.09|8205.11|8205.11|0
1642764900000|2022-01-21 11:35:00|8202.25|8202.25|8211.8|8211.8|8211.8|8211.8|8202.25|8202.25|0
1642765200000|2022-01-21 11:40:00|8218.63|8218.63|8212.74|8212.74|8218.63|8218.63|8212.74|8212.74|0
1642765500000|2022-01-21 11:45:00|8212.3|8212.3|8205.36|8205.36|8214.87|8214.87|8203.69|8203.69|0
1642765800000|2022-01-21 11:50:00|8207.07|8207.07|8199.9|8199.9|8208.78|8208.78|8197.67|8197.67|0
1642766100000|2022-01-21 11:55:00|8201.6|8201.6|8214.54|8214.54|8214.54|8214.54|8201.6|8201.6|0
1642766400000|2022-01-21 12:00:00|8212.83|8212.83|8196.44|8196.44|8212.83|8212.83|8196.44|8196.44|0
1642766700000|2022-01-21 12:05:00|8193.03|8193.03|8184.25|8184.25|8193.03|8193.03|8180.83|8180.83|0
1642767000000|2022-01-21 12:10:00|8180.83|8180.83|8190.2|8190.2|8190.2|8190.2|8180.83|8180.83|0
1642767300000|2022-01-21 12:15:00|8189.92|8189.92|8184.97|8184.97|8189.92|8189.92|8181.55|8181.55|0
1642767600000|2022-01-21 12:20:00|8185.14|8185.14|8192.42|8192.42|8192.42|8192.42|8184.53|8184.53|0
1642767900000|2022-01-21 12:25:00|8194.13|8194.13|8196.47|8196.47|8196.47|8196.47|8194.13|8194.13|0
1642768200000|2022-01-21 12:30:00|8196.69|8196.69|8191.48|8191.48|8196.92|8196.92|8191.28|8191.28|0
1642768500000|2022-01-21 12:35:00|8192|8192|8193.56|8193.56|8194.45|8194.45|8190.29|8190.29|0
1642768800000|2022-01-21 12:40:00|8193.34|8193.34|8201.88|8201.88|8201.88|8201.88|8193.34|8193.34|0
1642769100000|2022-01-21 12:45:00|8201.68|8201.68|8194.63|8194.63|8201.68|8201.68|8193.13|8193.13|0
1642769400000|2022-01-21 12:50:00|8194.85|8194.85|8192.58|8192.58|8194.85|8194.85|8192.41|8192.41|0
1642769700000|2022-01-21 12:55:00|8185.75|8185.75|8182.79|8182.79|8185.75|8185.75|8182.51|8182.51|0
1642770000000|2022-01-21 13:00:00|8183.3|8183.3|8183.79|8183.79|8183.79|8183.79|8182.08|8182.08|0
1642770300000|2022-01-21 13:05:00|8183.58|8183.58|8183.58|8183.58|8183.58|8183.58|8183.58|8183.58|0
1642770600000|2022-01-21 13:10:00|8183.8|8183.8|8179.99|8179.99|8185.51|8185.51|8178.05|8178.05|0
1642770900000|2022-01-21 13:15:00|8180.4|8180.4|8177.79|8177.79|8180.4|8180.4|8174.1|8174.1|0
1642771200000|2022-01-21 13:20:00|8179.49|8179.49|8176.45|8176.45|8181.2|8181.2|8173.96|8173.96|0
1642771500000|2022-01-21 13:25:00|8174.74|8174.74|8159.53|8159.53|8176.45|8176.45|8159.53|8159.53|0
1642771800000|2022-01-21 13:30:00|8159.33|8159.33|8155.5|8155.5|8162.76|8162.76|8155.5|8155.5|0
1642772100000|2022-01-21 13:35:00|8154.94|8154.94|8154.16|8154.16|8161.6|8161.6|8154.16|8154.16|0
1642772400000|2022-01-21 13:40:00|8152.45|8152.45|8149.56|8149.56|8152.45|8152.45|8146.64|8146.64|0
1642772700000|2022-01-21 13:45:00|8149.12|8149.12|8154.17|8154.17|8156.18|8156.18|8149.12|8149.12|0
1642773000000|2022-01-21 13:50:00|8155.88|8155.88|8156.19|8156.19|8159.5|8159.5|8155.88|8155.88|0
1642773300000|2022-01-21 13:55:00|8152.78|8152.78|8147.34|8147.34|8152.78|8152.78|8146.58|8146.58|0
1642773600000|2022-01-21 14:00:00|8146.92|8146.92|8133.64|8133.64|8146.92|8146.92|8133.64|8133.64|0
1642773900000|2022-01-21 14:05:00|8131.93|8131.93|8127.74|8127.74|8133.64|8133.64|8126.81|8126.81|0
1642774200000|2022-01-21 14:10:00|8124.32|8124.32|8131.39|8131.39|8132.51|8132.51|8124.32|8124.32|0
1642774500000|2022-01-21 14:15:00|8131.67|8131.67|8131.59|8131.59|8131.88|8131.88|8129.89|8129.89|0
1642774800000|2022-01-21 14:20:00|8135.01|8135.01|8126.26|8126.26|8135.29|8135.29|8126.26|8126.26|0
1642775100000|2022-01-21 14:25:00|8133.1|8133.1|8140.59|8140.59|8142.58|8142.58|8133.1|8133.1|0
1642775400000|2022-01-21 14:30:00|8145.71|8145.71|8142.44|8142.44|8147.42|8147.42|8137.32|8137.32|0
1642775700000|2022-01-21 14:35:00|8147.57|8147.57|8130.72|8130.72|8150.1|8150.1|8129.43|8129.43|0
1642776000000|2022-01-21 14:40:00|8130.52|8130.52|8114.25|8114.25|8130.52|8130.52|8113.71|8113.71|0
1642776300000|2022-01-21 14:45:00|8117.66|8117.66|8125.67|8125.67|8131.03|8131.03|8117.66|8117.66|0
1642776600000|2022-01-21 14:50:00|8127.38|8127.38|8121.57|8121.57|8134.21|8134.21|8119.87|8119.87|0
1642776900000|2022-01-21 14:55:00|8119.87|8119.87|8125.46|8125.46|8127.6|8127.6|8119.87|8119.87|0
1642777200000|2022-01-21 15:00:00|8123.75|8123.75|8114.74|8114.74|8130.79|8130.79|8110.34|8110.34|0
1642777500000|2022-01-21 15:05:00|8119.87|8119.87|8110.02|8110.02|8123.25|8123.25|8110.02|8110.02|0
1642777800000|2022-01-21 15:10:00|8108.32|8108.32|8101.87|8101.87|8110.02|8110.02|8098.01|8098.01|0
1642778100000|2022-01-21 15:15:00|8103.58|8103.58|8094.17|8094.17|8103.58|8103.58|8092.46|8092.46|0
1642778400000|2022-01-21 15:20:00|8093.76|8093.76|8095.3|8095.3|8098.88|8098.88|8086.3|8086.3|0
1642778700000|2022-01-21 15:25:00|8098.71|8098.71|8103.34|8103.34|8108.87|8108.87|8097.01|8097.01|0
1642779000000|2022-01-21 15:30:00|8101.63|8101.63|8129.78|8129.78|8129.78|8129.78|8097.66|8097.66|0
1642779300000|2022-01-21 15:35:00|8130.3|8130.3|8131.19|8131.19|8143.76|8143.76|8130.3|8130.3|0
1642779600000|2022-01-21 15:40:00|8130.97|8130.97|8138.1|8138.1|8138.1|8138.1|8124.99|8124.99|0
1642779900000|2022-01-21 15:45:00|8136.39|8136.39|8144.45|8144.45|8144.65|8144.65|8129.56|8129.56|0
1642780200000|2022-01-21 15:50:00|8142.74|8142.74|8148.39|8148.39|8155.19|8155.19|8142.74|8142.74|0
1642780500000|2022-01-21 15:55:00|8146.68|8146.68|8150.69|8150.69|8153.66|8153.66|8145.55|8145.55|0
1642780800000|2022-01-21 16:00:00|8152.4|8152.4|8154.71|8154.71|8154.71|8154.71|8147.05|8147.05|0
1642781100000|2022-01-21 16:05:00|8154.92|8154.92|8164.23|8164.23|8164.23|8164.23|8154.92|8154.92|0
1642781400000|2022-01-21 16:10:00|8160.82|8160.82|8163.57|8163.57|8164.23|8164.23|8157.4|8157.4|0
1642781700000|2022-01-21 16:15:00|8161.86|8161.86|8172.24|8172.24|8176.07|8176.07|8161.86|8161.86|0
1642782000000|2022-01-21 16:20:00|8170.75|8170.75|8178.11|8178.11|8181.32|8181.32|8169.48|8169.48|0
1642782300000|2022-01-21 16:25:00|8176.41|8176.41|8175.92|8175.92|8185.24|8185.24|8165.53|8165.53|0
1643012100000|2022-01-24 08:15:00|8113.44|8113.44|8129.79|8129.79|8129.79|8129.79|8113.44|8113.44|0
1643012400000|2022-01-24 08:20:00|8116.13|8116.13|8118.97|8118.97|8129.22|8129.22|8115.56|8115.56|0
1643012700000|2022-01-24 08:25:00|8117.26|8117.26|8104.03|8104.03|8117.26|8117.26|8097.03|8097.03|0
1643013000000|2022-01-24 08:30:00|8104.65|8104.65|8089.22|8089.22|8106.79|8106.79|8089.22|8089.22|0
1643013300000|2022-01-24 08:35:00|8085.8|8085.8|8085|8085|8087.51|8087.51|8085|8085|0
1643013600000|2022-01-24 08:40:00|8081.59|8081.59|8073.64|8073.64|8081.59|8081.59|8072.2|8072.2|0
1643013900000|2022-01-24 08:45:00|8074.05|8074.05|8057.78|8057.78|8074.45|8074.45|8057.78|8057.78|0
1643014200000|2022-01-24 08:50:00|8058.2|8058.2|8044.7|8044.7|8058.2|8058.2|8043|8043|0
1643014500000|2022-01-24 08:55:00|8044.5|8044.5|8016.12|8016.12|8044.7|8044.7|8014.41|8014.41|0
1643014800000|2022-01-24 09:00:00|8015.7|8015.7|8016.71|8016.71|8026.74|8026.74|8012.85|8012.85|0
1643015100000|2022-01-24 09:05:00|8015|8015|8009.09|8009.09|8016.77|8016.77|8009.09|8009.09|0
1643015400000|2022-01-24 09:10:00|8008.83|8008.83|7994.58|7994.58|8008.83|8008.83|7992.87|7992.87|0
1643015700000|2022-01-24 09:15:00|7994.67|7994.67|7990.21|7990.21|7994.67|7994.67|7989.54|7989.54|0
1643016000000|2022-01-24 09:20:00|7988.5|7988.5|7985.18|7985.18|7990.38|7990.38|7981.18|7981.18|0
1643016300000|2022-01-24 09:25:00|7985.47|7985.47|7997.57|7997.57|7999.28|7999.28|7982.13|7982.13|0
1643016600000|2022-01-24 09:30:00|7998.01|7998.01|8004.98|8004.98|8007.82|8007.82|7997.57|7997.57|0
1643016900000|2022-01-24 09:35:00|8003.28|8003.28|8006.04|8006.04|8010.4|8010.4|8003.28|8003.28|0
1643017200000|2022-01-24 09:40:00|8005.96|8005.96|7993.51|7993.51|8006.13|8006.13|7993.42|7993.42|0
1643017500000|2022-01-24 09:45:00|7986.68|7986.68|7987.78|7987.78|7987.78|7987.78|7976.56|7976.56|0
1643017800000|2022-01-24 09:50:00|7987.5|7987.5|7999.33|7999.33|7999.33|7999.33|7987.5|7987.5|0
1643018100000|2022-01-24 09:55:00|7998.82|7998.82|8006|8006|8006|8006|7990.87|7990.87|0
1643018400000|2022-01-24 10:00:00|8000.88|8000.88|7998.43|7998.43|8006|8006|7993.31|7993.31|0
1643018700000|2022-01-24 10:05:00|8000.14|8000.14|7998.25|7998.25|8000.14|8000.14|7985.07|7985.07|0
1643019000000|2022-01-24 10:10:00|7998.04|7998.04|7992.2|7992.2|8000.21|8000.21|7991.93|7991.93|0
1643019300000|2022-01-24 10:15:00|7991.98|7991.98|7991.73|7991.73|7995.17|7995.17|7989.76|7989.76|0
1643019600000|2022-01-24 10:20:00|7995.15|7995.15|7973.6|7973.6|8003.08|8003.08|7970.18|7970.18|0
1643019900000|2022-01-24 10:25:00|7977.01|7977.01|7975.67|7975.67|7977.38|7977.38|7973.96|7973.96|0
1643020200000|2022-01-24 10:30:00|7973.96|7973.96|7957.92|7957.92|7978.86|7978.86|7954.51|7954.51|0
1643020500000|2022-01-24 10:35:00|7954.51|7954.51|7950.37|7950.37|7958.58|7958.58|7941.6|7941.6|0
1643020800000|2022-01-24 10:40:00|7948.67|7948.67|7938.5|7938.5|7950.37|7950.37|7933.21|7933.21|0
1643021100000|2022-01-24 10:45:00|7941.91|7941.91|7936.46|7936.46|7946.37|7946.37|7934.67|7934.67|0
1643021400000|2022-01-24 10:50:00|7941.59|7941.59|7942.59|7942.59|7946.21|7946.21|7933.04|7933.04|0
1643021700000|2022-01-24 10:55:00|7942.37|7942.37|7957.32|7957.32|7960.62|7960.62|7942.15|7942.15|0
1643022000000|2022-01-24 11:00:00|7957.53|7957.53|7955.58|7955.58|7957.53|7957.53|7951.69|7951.69|0
1643022300000|2022-01-24 11:05:00|7955.79|7955.79|7971.84|7971.84|7971.84|7971.84|7954.08|7954.08|0
1643022600000|2022-01-24 11:10:00|7972.68|7972.68|7979.55|7979.55|7981.57|7981.57|7972.68|7972.68|0
1643022900000|2022-01-24 11:15:00|7979.27|7979.27|7970.45|7970.45|7980.66|7980.66|7970.45|7970.45|0
1643023200000|2022-01-24 11:20:00|7968.74|7968.74|7964.06|7964.06|7973.92|7973.92|7959.38|7959.38|0
1643023500000|2022-01-24 11:25:00|7965.77|7965.77|7954.2|7954.2|7965.77|7965.77|7954.1|7954.1|0
1643023800000|2022-01-24 11:30:00|7953.69|7953.69|7952.94|7952.94|7954.36|7954.36|7946.86|7946.86|0
1643024100000|2022-01-24 11:35:00|7953.22|7953.22|7958.92|7958.92|7963.84|7963.84|7951.81|7951.81|0
1643024400000|2022-01-24 11:40:00|7958.41|7958.41|7957.73|7957.73|7965.24|7965.24|7957.73|7957.73|0
1643024700000|2022-01-24 11:45:00|7961.15|7961.15|7968.45|7968.45|7968.6|7968.6|7961.15|7961.15|0
1643025000000|2022-01-24 11:50:00|7968.02|7968.02|7959.18|7959.18|7968.29|7968.29|7954.06|7954.06|0
1643025300000|2022-01-24 11:55:00|7957.48|7957.48|7951.74|7951.74|7957.48|7957.48|7947.52|7947.52|0
1643025600000|2022-01-24 12:00:00|7955.15|7955.15|7948.24|7948.24|7955.43|7955.43|7948.24|7948.24|0
1643025900000|2022-01-24 12:05:00|7948.53|7948.53|7944.65|7944.65|7950.23|7950.23|7943.35|7943.35|0
1643026200000|2022-01-24 12:10:00|7949.77|7949.77|7949.31|7949.31|7951.99|7951.99|7948.15|7948.15|0
1643026500000|2022-01-24 12:15:00|7949.4|7949.4|7956.57|7956.57|7956.57|7956.57|7949.4|7949.4|0
1643026800000|2022-01-24 12:20:00|7956.78|7956.78|7942.63|7942.63|7956.78|7956.78|7942.63|7942.63|0
1643027100000|2022-01-24 12:25:00|7946.05|7946.05|7945.57|7945.57|7951.48|7951.48|7941.87|7941.87|0
1643027400000|2022-01-24 12:30:00|7945.36|7945.36|7936.42|7936.42|7950.69|7950.69|7934.71|7934.71|0
1643027700000|2022-01-24 12:35:00|7939.84|7939.84|7939.96|7939.96|7941.55|7941.55|7936.34|7936.34|0
1643028000000|2022-01-24 12:40:00|7940.04|7940.04|7930.58|7930.58|7940.04|7940.04|7927.16|7927.16|0
1643028300000|2022-01-24 12:45:00|7932.29|7932.29|7925.24|7925.24|7937.71|7937.71|7921.82|7921.82|0
1643028600000|2022-01-24 12:50:00|7925.15|7925.15|7928.35|7928.35|7928.65|7928.65|7925.15|7925.15|0
1643028900000|2022-01-24 12:55:00|7928.57|7928.57|7923.93|7923.93|7930.36|7930.36|7923.93|7923.93|0
1643029200000|2022-01-24 13:00:00|7924.02|7924.02|7914.9|7914.9|7924.02|7924.02|7913.76|7913.76|0
1643029500000|2022-01-24 13:05:00|7918.32|7918.32|7919.2|7919.2|7919.2|7919.2|7916.61|7916.61|0
1643029800000|2022-01-24 13:10:00|7914.07|7914.07|7902.67|7902.67|7917.06|7917.06|7902.67|7902.67|0
1643030100000|2022-01-24 13:15:00|7904.37|7904.37|7894.56|7894.56|7907.79|7907.79|7893.67|7893.67|0
1643030400000|2022-01-24 13:20:00|7894.34|7894.34|7880.39|7880.39|7896.22|7896.22|7880.39|7880.39|0
1643030700000|2022-01-24 13:25:00|7876.97|7876.97|7883.12|7883.12|7885.27|7885.27|7876.97|7876.97|0
1643031000000|2022-01-24 13:30:00|7879.71|7879.71|7879.89|7879.89|7880.72|7880.72|7875.88|7875.88|0
1643031300000|2022-01-24 13:35:00|7879.38|7879.38|7871.73|7871.73|7879.38|7879.38|7868.46|7868.46|0
1643031600000|2022-01-24 13:40:00|7872.01|7872.01|7879.54|7879.54|7879.54|7879.54|7871.93|7871.93|0
1643031900000|2022-01-24 13:45:00|7879.32|7879.32|7875.77|7875.77|7884.39|7884.39|7875.73|7875.73|0
1643032200000|2022-01-24 13:50:00|7872.35|7872.35|7869.52|7869.52|7875.14|7875.14|7869.26|7869.26|0
1643032500000|2022-01-24 13:55:00|7869.31|7869.31|7869.41|7869.41|7877.37|7877.37|7869.31|7869.31|0
1643032800000|2022-01-24 14:00:00|7871.12|7871.12|7866.64|7866.64|7872.07|7872.07|7866.64|7866.64|0
1643033100000|2022-01-24 14:05:00|7867.06|7867.06|7864.76|7864.76|7867.06|7867.06|7864.76|7864.76|0
1643033400000|2022-01-24 14:10:00|7865.18|7865.18|7865.07|7865.07|7866.37|7866.37|7862.66|7862.66|0
1643033700000|2022-01-24 14:15:00|7865.28|7865.28|7852.25|7852.25|7867.06|7867.06|7851.05|7851.05|0
1643034000000|2022-01-24 14:20:00|7852.08|7852.08|7854.45|7854.45|7854.45|7854.45|7842.79|7842.79|0
1643034300000|2022-01-24 14:25:00|7851.03|7851.03|7849.79|7849.79|7860.28|7860.28|7849.27|7849.27|0
1643034600000|2022-01-24 14:30:00|7846.37|7846.37|7862.49|7862.49|7871.03|7871.03|7844.66|7844.66|0
1643034900000|2022-01-24 14:35:00|7862.66|7862.66|7864.57|7864.57|7866.08|7866.08|7855.27|7855.27|0
1643035200000|2022-01-24 14:40:00|7859.44|7859.44|7847.18|7847.18|7870.25|7870.25|7847.18|7847.18|0
1643035500000|2022-01-24 14:45:00|7846.62|7846.62|7827.33|7827.33|7846.62|7846.62|7827.33|7827.33|0
1643035800000|2022-01-24 14:50:00|7825.62|7825.62|7824.16|7824.16|7829.28|7829.28|7818.79|7818.79|0
1643036100000|2022-01-24 14:55:00|7824.07|7824.07|7829.28|7829.28|7838.21|7838.21|7824.07|7824.07|0
1643036400000|2022-01-24 15:00:00|7829.2|7829.2|7820.46|7820.46|7832.92|7832.92|7820.37|7820.37|0
1643036700000|2022-01-24 15:05:00|7816.17|7816.17|7803.69|7803.69|7816.17|7816.17|7801.98|7801.98|0
1643037000000|2022-01-24 15:10:00|7805.4|7805.4|7796.61|7796.61|7805.96|7805.96|7793.1|7793.1|0
1643037300000|2022-01-24 15:15:00|7807.07|7807.07|7798.86|7798.86|7807.07|7807.07|7798.86|7798.86|0
1643037600000|2022-01-24 15:20:00|7800.57|7800.57|7821.19|7821.19|7821.47|7821.47|7799.59|7799.59|0
1643037900000|2022-01-24 15:25:00|7821.47|7821.47|7839.01|7839.01|7845.23|7845.23|7821.47|7821.47|0
1643038200000|2022-01-24 15:30:00|7842.43|7842.43|7855.72|7855.72|7858.48|7858.48|7841.97|7841.97|0
1643038500000|2022-01-24 15:35:00|7854.83|7854.83|7867.87|7867.87|7867.87|7867.87|7851.63|7851.63|0
1643038800000|2022-01-24 15:40:00|7867.66|7867.66|7877.03|7877.03|7877.03|7877.03|7862.33|7862.33|0
1643039100000|2022-01-24 15:45:00|7877.31|7877.31|7849.81|7849.81|7881.22|7881.22|7849.81|7849.81|0
1643039400000|2022-01-24 15:50:00|7854.93|7854.93|7873.07|7873.07|7873.07|7873.07|7853.7|7853.7|0
1643039700000|2022-01-24 15:55:00|7873.29|7873.29|7856|7856|7873.71|7873.71|7856|7856|0
1643040000000|2022-01-24 16:00:00|7854.29|7854.29|7858.5|7858.5|7859.91|7859.91|7848.94|7848.94|0
1643040300000|2022-01-24 16:05:00|7858.78|7858.78|7853.39|7853.39|7858.78|7858.78|7848.03|7848.03|0
1643040600000|2022-01-24 16:10:00|7851.68|7851.68|7843.54|7843.54|7855.1|7855.1|7839.97|7839.97|0
1643040900000|2022-01-24 16:15:00|7845.25|7845.25|7844.66|7844.66|7851.67|7851.67|7841.41|7841.41|0
1643041200000|2022-01-24 16:20:00|7842.95|7842.95|7851.71|7851.71|7858.37|7858.37|7842.95|7842.95|0
1643041500000|2022-01-24 16:25:00|7852.22|7852.22|7842.44|7842.44|7856.44|7856.44|7840.85|7840.85|0
1643098500000|2022-01-25 08:15:00|7938.32|7938.32|7902.05|7902.05|7938.32|7938.32|7890.13|7890.13|0
1643098800000|2022-01-25 08:20:00|7907.18|7907.18|7883.89|7883.89|7907.18|7907.18|7874.6|7874.6|0
1643099100000|2022-01-25 08:25:00|7882.18|7882.18|7854.7|7854.7|7887.3|7887.3|7844.42|7844.42|0
1643099400000|2022-01-25 08:30:00|7854.25|7854.25|7878.01|7878.01|7879.72|7879.72|7851|7851|0
1643099700000|2022-01-25 08:35:00|7876.31|7876.31|7890.1|7890.1|7892.01|7892.01|7870.37|7870.37|0
1643100000000|2022-01-25 08:40:00|7890.18|7890.18|7881.03|7881.03|7894.18|7894.18|7865.12|7865.12|0
1643100300000|2022-01-25 08:45:00|7881.24|7881.24|7882.77|7882.77|7882.77|7882.77|7870.22|7870.22|0
1643100600000|2022-01-25 08:50:00|7881.93|7881.93|7871.75|7871.75|7885.57|7885.57|7871.75|7871.75|0
1643100900000|2022-01-25 08:55:00|7871.53|7871.53|7849.33|7849.33|7871.53|7871.53|7847.62|7847.62|0
1643101200000|2022-01-25 09:00:00|7851.04|7851.04|7829.33|7829.33|7858.15|7858.15|7829.33|7829.33|0
1643101500000|2022-01-25 09:05:00|7830.17|7830.17|7841.86|7841.86|7845.07|7845.07|7825.06|7825.06|0
1643101800000|2022-01-25 09:10:00|7842.07|7842.07|7853.29|7853.29|7861.83|7861.83|7841.5|7841.5|0
1643102100000|2022-01-25 09:15:00|7853.51|7853.51|7855.13|7855.13|7862.53|7862.53|7846.7|7846.7|0
1643102400000|2022-01-25 09:20:00|7853.43|7853.43|7877.4|7877.4|7877.4|7877.4|7853.43|7853.43|0
1643102700000|2022-01-25 09:25:00|7873.98|7873.98|7886.93|7886.93|7886.93|7886.93|7873.98|7873.98|0
1643103000000|2022-01-25 09:30:00|7883.52|7883.52|7875.66|7875.66|7883.52|7883.52|7869.87|7869.87|0
1643103300000|2022-01-25 09:35:00|7875.94|7875.94|7873.78|7873.78|7885.69|7885.69|7873.78|7873.78|0
1643103600000|2022-01-25 09:40:00|7872.07|7872.07|7875.88|7875.88|7877.59|7877.59|7869.33|7869.33|0
1643103900000|2022-01-25 09:45:00|7879.3|7879.3|7880.87|7880.87|7885.99|7885.99|7879.1|7879.1|0
1643104200000|2022-01-25 09:50:00|7881.07|7881.07|7891.73|7891.73|7893.44|7893.44|7878.34|7878.34|0
1643104500000|2022-01-25 09:55:00|7891.82|7891.82|7904.36|7904.36|7907.36|7907.36|7891.82|7891.82|0
1643104800000|2022-01-25 10:00:00|7903.95|7903.95|7889.5|7889.5|7903.95|7903.95|7889.5|7889.5|0
1643105100000|2022-01-25 10:05:00|7884.38|7884.38|7896.04|7896.04|7899.45|7899.45|7883.61|7883.61|0
1643105400000|2022-01-25 10:10:00|7896.6|7896.6|7898.54|7898.54|7899.93|7899.93|7893.1|7893.1|0
1643105700000|2022-01-25 10:15:00|7898.82|7898.82|7903.96|7903.96|7903.96|7903.96|7898.54|7898.54|0
1643106000000|2022-01-25 10:20:00|7909.09|7909.09|7914.9|7914.9|7918.31|7918.31|7905.67|7905.67|0
1643106300000|2022-01-25 10:25:00|7911.48|7911.48|7906.87|7906.87|7913.27|7913.27|7901.83|7901.83|0
1643106600000|2022-01-25 10:30:00|7905.16|7905.16|7895.38|7895.38|7908.58|7908.58|7895.38|7895.38|0
1643106900000|2022-01-25 10:35:00|7897.09|7897.09|7890.37|7890.37|7897.09|7897.09|7886.31|7886.31|0
1643107200000|2022-01-25 10:40:00|7888.66|7888.66|7889.35|7889.35|7892.68|7892.68|7885.77|7885.77|0
1643107500000|2022-01-25 10:45:00|7889.56|7889.56|7880.37|7880.37|7889.56|7889.56|7875.25|7875.25|0
1643107800000|2022-01-25 10:50:00|7880.89|7880.89|7877.62|7877.62|7882.75|7882.75|7875.91|7875.91|0
1643108100000|2022-01-25 10:55:00|7877.11|7877.11|7877.44|7877.44|7884.44|7884.44|7877.11|7877.11|0
1643108400000|2022-01-25 11:00:00|7875.73|7875.73|7886.01|7886.01|7886.01|7886.01|7866.73|7866.73|0
1643108700000|2022-01-25 11:05:00|7886.67|7886.67|7886.19|7886.19|7886.88|7886.88|7877.02|7877.02|0
1643109000000|2022-01-25 11:10:00|7886.75|7886.75|7889.6|7889.6|7889.6|7889.6|7885.04|7885.04|0
1643109300000|2022-01-25 11:15:00|7891.31|7891.31|7889.81|7889.81|7894.78|7894.78|7888.79|7888.79|0
1643109600000|2022-01-25 11:20:00|7890.32|7890.32|7880.4|7880.4|7890.32|7890.32|7878.78|7878.78|0
1643109900000|2022-01-25 11:25:00|7882.11|7882.11|7884.29|7884.29|7884.29|7884.29|7880.62|7880.62|0
1643110200000|2022-01-25 11:30:00|7883.42|7883.42|7881.22|7881.22|7886.34|7886.34|7879.1|7879.1|0
1643110500000|2022-01-25 11:35:00|7879.51|7879.51|7883.37|7883.37|7883.57|7883.57|7879.51|7879.51|0
1643110800000|2022-01-25 11:40:00|7878.24|7878.24|7877.77|7877.77|7878.24|7878.24|7872.64|7872.64|0
1643111100000|2022-01-25 11:45:00|7876.06|7876.06|7881.19|7881.19|7881.19|7881.19|7872.64|7872.64|0
1643111400000|2022-01-25 11:50:00|7882.89|7882.89|7870.34|7870.34|7882.89|7882.89|7870.34|7870.34|0
1643111700000|2022-01-25 11:55:00|7865.21|7865.21|7872.8|7872.8|7873.32|7873.32|7865.21|7865.21|0
1643112000000|2022-01-25 12:00:00|7872.63|7872.63|7862.59|7862.59|7872.63|7872.63|7862.03|7862.03|0
1643112300000|2022-01-25 12:05:00|7855.75|7855.75|7860.31|7860.31|7860.31|7860.31|7853.55|7853.55|0
1643112600000|2022-01-25 12:10:00|7860.73|7860.73|7862.39|7862.39|7862.39|7862.39|7860.68|7860.68|0
1643112900000|2022-01-25 12:15:00|7862.31|7862.31|7861.34|7861.34|7862.31|7862.31|7860.14|7860.14|0
1643113200000|2022-01-25 12:20:00|7857.92|7857.92|7848.59|7848.59|7857.92|7857.92|7848.59|7848.59|0
1643113500000|2022-01-25 12:25:00|7845.17|7845.17|7849.78|7849.78|7850.29|7850.29|7845.17|7845.17|0
1643113800000|2022-01-25 12:30:00|7849.61|7849.61|7844.56|7844.56|7853.03|7853.03|7841.07|7841.07|0
1643114100000|2022-01-25 12:35:00|7847.97|7847.97|7853.77|7853.77|7855.48|7855.48|7847.97|7847.97|0
1643114400000|2022-01-25 12:40:00|7855.48|7855.48|7855.09|7855.09|7855.48|7855.48|7853.34|7853.34|0
1643114700000|2022-01-25 12:45:00|7858.51|7858.51|7856.88|7856.88|7858.51|7858.51|7856.8|7856.8|0
1643115000000|2022-01-25 12:50:00|7856.6|7856.6|7858.59|7858.59|7867.13|7867.13|7856.6|7856.6|0
1643115300000|2022-01-25 12:55:00|7859.01|7859.01|7850.53|7850.53|7859.01|7859.01|7845.76|7845.76|0
1643115600000|2022-01-25 13:00:00|7850.61|7850.61|7845.38|7845.38|7852.49|7852.49|7845.38|7845.38|0
1643115900000|2022-01-25 13:05:00|7845.16|7845.16|7834.3|7834.3|7845.16|7845.16|7834.3|7834.3|0
1643116200000|2022-01-25 13:10:00|7834.08|7834.08|7838.66|7838.66|7840.83|7840.83|7833.13|7833.13|0
1643116500000|2022-01-25 13:15:00|7838.88|7838.88|7853.92|7853.92|7853.92|7853.92|7838.88|7838.88|0
1643116800000|2022-01-25 13:20:00|7852.22|7852.22|7849.58|7849.58|7852.22|7852.22|7846.11|7846.11|0
1643117100000|2022-01-25 13:25:00|7849.3|7849.3|7832.5|7832.5|7849.3|7849.3|7832.5|7832.5|0
1643117400000|2022-01-25 13:30:00|7832.3|7832.3|7834.36|7834.36|7836.06|7836.06|7830.25|7830.25|0
1643117700000|2022-01-25 13:35:00|7836.06|7836.06|7839.65|7839.65|7841.57|7841.57|7835.85|7835.85|0
1643118000000|2022-01-25 13:40:00|7837.95|7837.95|7837.22|7837.22|7846.28|7846.28|7835.75|7835.75|0
1643118300000|2022-01-25 13:45:00|7837.13|7837.13|7835.14|7835.14|7838.84|7838.84|7833.33|7833.33|0
1643118600000|2022-01-25 13:50:00|7834.8|7834.8|7834.32|7834.32|7836.94|7836.94|7831.73|7831.73|0
1643118900000|2022-01-25 13:55:00|7834.84|7834.84|7829.03|7829.03|7836.55|7836.55|7828.78|7828.78|0
1643119200000|2022-01-25 14:00:00|7828.58|7828.58|7817.7|7817.7|7828.58|7828.58|7815.7|7815.7|0
1643119500000|2022-01-25 14:05:00|7819.41|7819.41|7809.83|7809.83|7819.41|7819.41|7805.27|7805.27|0
1643119800000|2022-01-25 14:10:00|7809.27|7809.27|7799.62|7799.62|7809.55|7809.55|7798.43|7798.43|0
1643120100000|2022-01-25 14:15:00|7800.14|7800.14|7803.39|7803.39|7806.69|7806.69|7793.28|7793.28|0
1643120400000|2022-01-25 14:20:00|7801.68|7801.68|7805.37|7805.37|7813.92|7813.92|7801.68|7801.68|0
1643120700000|2022-01-25 14:25:00|7804.86|7804.86|7807.69|7807.69|7811.54|7811.54|7804.86|7804.86|0
1643121000000|2022-01-25 14:30:00|7809.4|7809.4|7819.9|7819.9|7821.16|7821.16|7805.98|7805.98|0
1643121300000|2022-01-25 14:35:00|7820.42|7820.42|7811.96|7811.96|7825.12|7825.12|7810.25|7810.25|0
1643121600000|2022-01-25 14:40:00|7813.67|7813.67|7800.28|7800.28|7813.67|7813.67|7796.33|7796.33|0
1643121900000|2022-01-25 14:45:00|7796.86|7796.86|7784.31|7784.31|7796.86|7796.86|7782.48|7782.48|0
1643122200000|2022-01-25 14:50:00|7779.19|7779.19|7765.43|7765.43|7786.3|7786.3|7765.43|7765.43|0
1643122500000|2022-01-25 14:55:00|7763.72|7763.72|7756.55|7756.55|7766.88|7766.88|7755.06|7755.06|0
1643122800000|2022-01-25 15:00:00|7757.98|7757.98|7744.07|7744.07|7769.64|7769.64|7742.09|7742.09|0
1643123100000|2022-01-25 15:05:00|7743.87|7743.87|7732.67|7732.67|7744.07|7744.07|7730.48|7730.48|0
1643123400000|2022-01-25 15:10:00|7727.54|7727.54|7741.43|7741.43|7741.43|7741.43|7722.29|7722.29|0
1643123700000|2022-01-25 15:15:00|7743.14|7743.14|7766.66|7766.66|7769.55|7769.55|7739.73|7739.73|0
1643124000000|2022-01-25 15:20:00|7766.94|7766.94|7761.12|7761.12|7766.94|7766.94|7757.13|7757.13|0
1643124300000|2022-01-25 15:25:00|7761.03|7761.03|7796.15|7796.15|7799.11|7799.11|7755.99|7755.99|0
1643124600000|2022-01-25 15:30:00|7792.74|7792.74|7807.06|7807.06|7810.48|7810.48|7792.74|7792.74|0
1643124900000|2022-01-25 15:35:00|7807.34|7807.34|7790.94|7790.94|7809.98|7809.98|7790.87|7790.87|0
1643125200000|2022-01-25 15:40:00|7792.64|7792.64|7792.68|7792.68|7794.35|7794.35|7784.61|7784.61|0
1643125500000|2022-01-25 15:45:00|7792.97|7792.97|7798.36|7798.36|7798.6|7798.6|7790.29|7790.29|0
1643125800000|2022-01-25 15:50:00|7798.57|7798.57|7790.19|7790.19|7798.57|7798.57|7787.19|7787.19|0
1643126100000|2022-01-25 15:55:00|7790.45|7790.45|7777.18|7777.18|7792.52|7792.52|7772.59|7772.59|0
1643126400000|2022-01-25 16:00:00|7776.97|7776.97|7777.76|7777.76|7777.76|7777.76|7765.14|7765.14|0
1643126700000|2022-01-25 16:05:00|7776.05|7776.05|7765.62|7765.62|7776.99|7776.99|7760.57|7760.57|0
1643127000000|2022-01-25 16:10:00|7767.33|7767.33|7754.49|7754.49|7769.49|7769.49|7754.49|7754.49|0
1643127300000|2022-01-25 16:15:00|7757.91|7757.91|7763.33|7763.33|7768.19|7768.19|7756.2|7756.2|0
1643127600000|2022-01-25 16:20:00|7761.62|7761.62|7765.9|7765.9|7769.15|7769.15|7758.69|7758.69|0
1643127900000|2022-01-25 16:25:00|7764.2|7764.2|7776.21|7776.21|7776.21|7776.21|7758.07|7758.07|0
1643184900000|2022-01-26 08:15:00|7866.26|7866.26|7855.14|7855.14|7867.38|7867.38|7844.88|7844.88|0
1643185200000|2022-01-26 08:20:00|7855.98|7855.98|7870.16|7870.16|7871.87|7871.87|7855.98|7855.98|0
1643185500000|2022-01-26 08:25:00|7866.74|7866.74|7883.56|7883.56|7883.56|7883.56|7866.74|7866.74|0
1643185800000|2022-01-26 08:30:00|7883.78|7883.78|7897.74|7897.74|7902.54|7902.54|7883.78|7883.78|0
1643186100000|2022-01-26 08:35:00|7892.62|7892.62|7894.22|7894.22|7895.93|7895.93|7887.99|7887.99|0
1643186400000|2022-01-26 08:40:00|7892.52|7892.52|7893.12|7893.12|7893.72|7893.72|7890.17|7890.17|0
1643186700000|2022-01-26 08:45:00|7891.41|7891.41|7870.18|7870.18|7891.41|7891.41|7869.16|7869.16|0
1643187000000|2022-01-26 08:50:00|7871.88|7871.88|7865.98|7865.98|7871.88|7871.88|7864.27|7864.27|0
1643187300000|2022-01-26 08:55:00|7864.27|7864.27|7870.55|7870.55|7870.63|7870.63|7863.76|7863.76|0
1643187600000|2022-01-26 09:00:00|7870.75|7870.75|7875.56|7875.56|7886.83|7886.83|7870.75|7870.75|0
1643187900000|2022-01-26 09:05:00|7875.34|7875.34|7892.3|7892.3|7892.3|7892.3|7875.34|7875.34|0
1643188200000|2022-01-26 09:10:00|7888.88|7888.88|7897.63|7897.63|7897.63|7897.63|7888.88|7888.88|0
1643188500000|2022-01-26 09:15:00|7897.71|7897.71|7902.31|7902.31|7902.31|7902.31|7897.71|7897.71|0
1643188800000|2022-01-26 09:20:00|7898.9|7898.9|7897.9|7897.9|7902.41|7902.41|7892.65|7892.65|0
1643189100000|2022-01-26 09:25:00|7898.11|7898.11|7898.68|7898.68|7905.88|7905.88|7896.97|7896.97|0
1643189400000|2022-01-26 09:30:00|7900.39|7900.39|7908.85|7908.85|7908.85|7908.85|7899.98|7899.98|0
1643189700000|2022-01-26 09:35:00|7913.98|7913.98|7913.05|7913.05|7915.68|7915.68|7910.64|7910.64|0
1643190000000|2022-01-26 09:40:00|7913.33|7913.33|7909.53|7909.53|7913.33|7913.33|7909.4|7909.4|0
1643190300000|2022-01-26 09:45:00|7907.82|7907.82|7913.6|7913.6|7915.67|7915.67|7907.82|7907.82|0
1643190600000|2022-01-26 09:50:00|7913.18|7913.18|7911.36|7911.36|7915.6|7915.6|7910.73|7910.73|0
1643190900000|2022-01-26 09:55:00|7909.65|7909.65|7908.87|7908.87|7915.02|7915.02|7908.87|7908.87|0
1643191200000|2022-01-26 10:00:00|7905.45|7905.45|7904.71|7904.71|7905.45|7905.45|7893.96|7893.96|0
1643191500000|2022-01-26 10:05:00|7903|7903|7908.01|7908.01|7908.81|7908.81|7901.97|7901.97|0
1643191800000|2022-01-26 10:10:00|7908.45|7908.45|7902.67|7902.67|7908.45|7908.45|7902.67|7902.67|0
1643192100000|2022-01-26 10:15:00|7902.88|7902.88|7903.52|7903.52|7906.19|7906.19|7902.67|7902.67|0
1643192400000|2022-01-26 10:20:00|7896.69|7896.69|7899.9|7899.9|7900.61|7900.61|7896.69|7896.69|0
1643192700000|2022-01-26 10:25:00|7900.35|7900.35|7895.46|7895.46|7903.97|7903.97|7894.59|7894.59|0
1643193000000|2022-01-26 10:30:00|7895.38|7895.38|7890.06|7890.06|7897.45|7897.45|7884.93|7884.93|0
1643193300000|2022-01-26 10:35:00|7896.89|7896.89|7899.34|7899.34|7901.05|7901.05|7896.89|7896.89|0
1643193600000|2022-01-26 10:40:00|7897.63|7897.63|7881.8|7881.8|7897.72|7897.72|7881.8|7881.8|0
1643193900000|2022-01-26 10:45:00|7883.5|7883.5|7882.81|7882.81|7885.21|7885.21|7875.89|7875.89|0
1643194200000|2022-01-26 10:50:00|7882.89|7882.89|7882.89|7882.89|7886.31|7886.31|7882.89|7882.89|0
1643194500000|2022-01-26 10:55:00|7889.73|7889.73|7888.32|7888.32|7891.62|7891.62|7884.7|7884.7|0
1643194800000|2022-01-26 11:00:00|7888.83|7888.83|7903.45|7903.45|7903.45|7903.45|7888.63|7888.63|0
1643195100000|2022-01-26 11:05:00|7900.03|7900.03|7897.44|7897.44|7900.03|7900.03|7897.18|7897.18|0
1643195400000|2022-01-26 11:10:00|7897.18|7897.18|7890.85|7890.85|7898.47|7898.47|7890.85|7890.85|0
1643195700000|2022-01-26 11:15:00|7891.19|7891.19|7890.84|7890.84|7891.28|7891.28|7885.72|7885.72|0
1643196000000|2022-01-26 11:20:00|7884.01|7884.01|7885.46|7885.46|7885.72|7885.72|7884.01|7884.01|0
1643196300000|2022-01-26 11:25:00|7882.05|7882.05|7872.14|7872.14|7882.05|7882.05|7866.93|7866.93|0
1643196600000|2022-01-26 11:30:00|7872.32|7872.32|7888.32|7888.32|7888.32|7888.32|7871.87|7871.87|0
1643196900000|2022-01-26 11:35:00|7888.15|7888.15|7886.8|7886.8|7890.8|7890.8|7883.96|7883.96|0
1643197200000|2022-01-26 11:40:00|7887|7887|7885.74|7885.74|7887.45|7887.45|7885.74|7885.74|0
1643197500000|2022-01-26 11:45:00|7887.45|7887.45|7887.49|7887.49|7887.49|7887.49|7887.28|7887.28|0
1643197800000|2022-01-26 11:50:00|7887.06|7887.06|7895.83|7895.83|7896.35|7896.35|7887.06|7887.06|0
1643198100000|2022-01-26 11:55:00|7895.92|7895.92|7902.39|7902.39|7903.01|7903.01|7895.92|7895.92|0
1643198400000|2022-01-26 12:00:00|7902.61|7902.61|7895.94|7895.94|7902.61|7902.61|7895.94|7895.94|0
1643198700000|2022-01-26 12:05:00|7895.73|7895.73|7897.53|7897.53|7897.53|7897.53|7895.73|7895.73|0
1643199000000|2022-01-26 12:10:00|7895.82|7895.82|7896.25|7896.25|7896.25|7896.25|7895.82|7895.82|0
1643199300000|2022-01-26 12:15:00|7891.12|7891.12|7884.69|7884.69|7891.12|7891.12|7882.9|7882.9|0
1643199600000|2022-01-26 12:20:00|7884.6|7884.6|7889.94|7889.94|7890.02|7890.02|7883.07|7883.07|0
1643199900000|2022-01-26 12:25:00|7893.35|7893.35|7903.58|7903.58|7903.86|7903.86|7893.35|7893.35|0
1643200200000|2022-01-26 12:30:00|7903.37|7903.37|7900.82|7900.82|7905.12|7905.12|7900.65|7900.65|0
1643200500000|2022-01-26 12:35:00|7900.74|7900.74|7899.59|7899.59|7901.3|7901.3|7899.59|7899.59|0
1643200800000|2022-01-26 12:40:00|7899.31|7899.31|7897.6|7897.6|7899.31|7899.31|7897.51|7897.51|0
1643201100000|2022-01-26 12:45:00|7896.71|7896.71|7895.12|7895.12|7896.99|7896.99|7894.79|7894.79|0
1643201400000|2022-01-26 12:50:00|7895.3|7895.3|7895.37|7895.37|7895.86|7895.86|7895.3|7895.3|0
1643201700000|2022-01-26 12:55:00|7895.58|7895.58|7895.36|7895.36|7906.47|7906.47|7895.36|7895.36|0
1643202000000|2022-01-26 13:00:00|7895.65|7895.65|7900.52|7900.52|7900.52|7900.52|7895.3|7895.3|0
1643202300000|2022-01-26 13:05:00|7902.23|7902.23|7900.3|7900.3|7902.23|7902.23|7898.6|7898.6|0
1643202600000|2022-01-26 13:10:00|7900.09|7900.09|7896.99|7896.99|7900.09|7900.09|7891.55|7891.55|0
1643202900000|2022-01-26 13:15:00|7895.28|7895.28|7894.51|7894.51|7900.4|7900.4|7894.51|7894.51|0
1643203200000|2022-01-26 13:20:00|7896.22|7896.22|7895.36|7895.36|7897.84|7897.84|7895.36|7895.36|0
1643203500000|2022-01-26 13:25:00|7891.94|7891.94|7898.67|7898.67|7898.67|7898.67|7891.94|7891.94|0
1643203800000|2022-01-26 13:30:00|7897.65|7897.65|7897.01|7897.01|7900.43|7900.43|7897.01|7897.01|0
1643204100000|2022-01-26 13:35:00|7895.31|7895.31|7881.76|7881.76|7895.31|7895.31|7880.14|7880.14|0
1643204400000|2022-01-26 13:40:00|7881.35|7881.35|7884.91|7884.91|7888.18|7888.18|7877.93|7877.93|0
1643204700000|2022-01-26 13:45:00|7883.2|7883.2|7885.95|7885.95|7886.79|7886.79|7883.2|7883.2|0
1643205000000|2022-01-26 13:50:00|7887.65|7887.65|7890.86|7890.86|7890.86|7890.86|7887.65|7887.65|0
1643205300000|2022-01-26 13:55:00|7890.69|7890.69|7886.61|7886.61|7892.4|7892.4|7884.69|7884.69|0
1643205600000|2022-01-26 14:00:00|7888.32|7888.32|7883.89|7883.89|7892.22|7892.22|7883.89|7883.89|0
1643205900000|2022-01-26 14:05:00|7883.98|7883.98|7887.34|7887.34|7887.34|7887.34|7883.41|7883.41|0
1643206200000|2022-01-26 14:10:00|7883.92|7883.92|7885.66|7885.66|7885.66|7885.66|7883.64|7883.64|0
1643206500000|2022-01-26 14:15:00|7886.17|7886.17|7880.48|7880.48|7886.17|7886.17|7880.48|7880.48|0
1643206800000|2022-01-26 14:20:00|7882.19|7882.19|7884.42|7884.42|7888.35|7888.35|7882.19|7882.19|0
1643207100000|2022-01-26 14:25:00|7886.13|7886.13|7891.78|7891.78|7896.92|7896.92|7886.13|7886.13|0
1643207400000|2022-01-26 14:30:00|7891.87|7891.87|7885.18|7885.18|7891.87|7891.87|7883.93|7883.93|0
1643207700000|2022-01-26 14:35:00|7884.75|7884.75|7886.34|7886.34|7888.05|7888.05|7874.66|7874.66|0
1643208000000|2022-01-26 14:40:00|7886.25|7886.25|7886.03|7886.03|7891.38|7891.38|7880.69|7880.69|0
1643208300000|2022-01-26 14:45:00|7886.28|7886.28|7903.08|7903.08|7903.08|7903.08|7886.03|7886.03|0
1643208600000|2022-01-26 14:50:00|7901.37|7901.37|7922.27|7922.27|7922.27|7922.27|7901.09|7901.09|0
1643208900000|2022-01-26 14:55:00|7922.48|7922.48|7916.9|7916.9|7922.48|7922.48|7911.4|7911.4|0
1643209200000|2022-01-26 15:00:00|7915.19|7915.19|7923.62|7923.62|7924.12|7924.12|7911.26|7911.26|0
1643209500000|2022-01-26 15:05:00|7923.41|7923.41|7913.56|7913.56|7923.41|7923.41|7912.46|7912.46|0
1643209800000|2022-01-26 15:10:00|7911.85|7911.85|7900.08|7900.08|7911.85|7911.85|7899.82|7899.82|0
1643210100000|2022-01-26 15:15:00|7898.37|7898.37|7897.46|7897.46|7899.99|7899.99|7894.26|7894.26|0
1643210400000|2022-01-26 15:20:00|7896.94|7896.94|7884.27|7884.27|7898.74|7898.74|7883.44|7883.44|0
1643210700000|2022-01-26 15:25:00|7883.92|7883.92|7866.46|7866.46|7883.92|7883.92|7865.33|7865.33|0
1643211000000|2022-01-26 15:30:00|7864.75|7864.75|7864.53|7864.53|7867.95|7867.95|7863.28|7863.28|0
1643211300000|2022-01-26 15:35:00|7864.31|7864.31|7858.74|7858.74|7872.7|7872.7|7858.74|7858.74|0
1643211600000|2022-01-26 15:40:00|7859.3|7859.3|7860.36|7860.36|7869.49|7869.49|7857.25|7857.25|0
1643211900000|2022-01-26 15:45:00|7860.28|7860.28|7863.2|7863.2|7863.58|7863.58|7856.06|7856.06|0
1643212200000|2022-01-26 15:50:00|7864.91|7864.91|7867.95|7867.95|7868.04|7868.04|7864.62|7864.62|0
1643212500000|2022-01-26 15:55:00|7868.12|7868.12|7866.29|7866.29|7875|7875|7863.91|7863.91|0
1643212800000|2022-01-26 16:00:00|7866.01|7866.01|7867.37|7867.37|7867.37|7867.37|7860.38|7860.38|0
1643213100000|2022-01-26 16:05:00|7865.66|7865.66|7874.94|7874.94|7874.94|7874.94|7862.78|7862.78|0
1643213400000|2022-01-26 16:10:00|7874.85|7874.85|7878.68|7878.68|7880.67|7880.67|7872.75|7872.75|0
1643213700000|2022-01-26 16:15:00|7878.89|7878.89|7877.93|7877.93|7887.09|7887.09|7875.05|7875.05|0
1643214000000|2022-01-26 16:20:00|7877.84|7877.84|7883.6|7883.6|7885.82|7885.82|7877.64|7877.64|0
1643214300000|2022-01-26 16:25:00|7883.81|7883.81|7870.16|7870.16|7886.02|7886.02|7869.99|7869.99|0
1643271300000|2022-01-27 08:15:00|7786.05|7786.05|7792.02|7792.02|7801.83|7801.83|7786.05|7786.05|0
1643271600000|2022-01-27 08:20:00|7790.31|7790.31|7793.79|7793.79|7800.11|7800.11|7788.15|7788.15|0
1643271900000|2022-01-27 08:25:00|7795.5|7795.5|7793.58|7793.58|7799.75|7799.75|7791.21|7791.21|0
1643272200000|2022-01-27 08:30:00|7796.99|7796.99|7801.1|7801.1|7801.1|7801.1|7785.56|7785.56|0
1643272500000|2022-01-27 08:35:00|7801.3|7801.3|7805.77|7805.77|7813.17|7813.17|7801.3|7801.3|0
1643272800000|2022-01-27 08:40:00|7804.06|7804.06|7802.52|7802.52|7804.06|7804.06|7791.61|7791.61|0
1643273100000|2022-01-27 08:45:00|7805.94|7805.94|7800.83|7800.83|7813.05|7813.05|7799.12|7799.12|0
1643273400000|2022-01-27 08:50:00|7797.41|7797.41|7818.93|7818.93|7818.93|7818.93|7795.7|7795.7|0
1643273700000|2022-01-27 08:55:00|7815.51|7815.51|7819.08|7819.08|7825.91|7825.91|7813.95|7813.95|0
1643274000000|2022-01-27 09:00:00|7819.25|7819.25|7815.5|7815.5|7820.63|7820.63|7812.42|7812.42|0
1643274300000|2022-01-27 09:05:00|7817.21|7817.21|7811.7|7811.7|7818.44|7818.44|7811.7|7811.7|0
1643274600000|2022-01-27 09:10:00|7815.11|7815.11|7810.87|7810.87|7824.47|7824.47|7810.87|7810.87|0
1643274900000|2022-01-27 09:15:00|7812.57|7812.57|7812.57|7812.57|7812.57|7812.57|7803.18|7803.18|0
1643275200000|2022-01-27 09:20:00|7815.98|7815.98|7835.51|7835.51|7835.51|7835.51|7814.51|7814.51|0
1643275500000|2022-01-27 09:25:00|7835.71|7835.71|7842.81|7842.81|7846.23|7846.23|7829.01|7829.01|0
1643275800000|2022-01-27 09:30:00|7844.52|7844.52|7840.28|7840.28|7845.82|7845.82|7840|7840|0
1643276100000|2022-01-27 09:35:00|7838.57|7838.57|7827.44|7827.44|7841.09|7841.09|7827.44|7827.44|0
1643276400000|2022-01-27 09:40:00|7827.85|7827.85|7843.59|7843.59|7843.59|7843.59|7825.49|7825.49|0
1643276700000|2022-01-27 09:45:00|7841.88|7841.88|7852.85|7852.85|7853.29|7853.29|7841.88|7841.88|0
1643277000000|2022-01-27 09:50:00|7853.3|7853.3|7868.83|7868.83|7872.32|7872.32|7853.3|7853.3|0
1643277300000|2022-01-27 09:55:00|7872.25|7872.25|7871.66|7871.66|7875.92|7875.92|7867.22|7867.22|0
1643277600000|2022-01-27 10:00:00|7871.87|7871.87|7872.09|7872.09|7873.32|7873.32|7859.93|7859.93|0
1643277900000|2022-01-27 10:05:00|7870.38|7870.38|7871.67|7871.67|7879.99|7879.99|7870.38|7870.38|0
1643278200000|2022-01-27 10:10:00|7873.38|7873.38|7863.73|7863.73|7873.38|7873.38|7863.73|7863.73|0
1643278500000|2022-01-27 10:15:00|7860.31|7860.31|7853.17|7853.17|7862.02|7862.02|7853.17|7853.17|0
1643278800000|2022-01-27 10:20:00|7852.95|7852.95|7864.69|7864.69|7864.69|7864.69|7850.81|7850.81|0
1643279100000|2022-01-27 10:25:00|7862.98|7862.98|7870.31|7870.31|7872.46|7872.46|7862.04|7862.04|0
1643279400000|2022-01-27 10:30:00|7868.61|7868.61|7857.8|7857.8|7868.61|7868.61|7857.8|7857.8|0
1643279700000|2022-01-27 10:35:00|7858.69|7858.69|7859.21|7859.21|7866.04|7866.04|7857.5|7857.5|0
1643280000000|2022-01-27 10:40:00|7858.7|7858.7|7876.43|7876.43|7876.43|7876.43|7858.44|7858.44|0
1643280300000|2022-01-27 10:45:00|7876.6|7876.6|7867.79|7867.79|7879.14|7879.14|7867.79|7867.79|0
1643280600000|2022-01-27 10:50:00|7867.57|7867.57|7854.73|7854.73|7867.79|7867.79|7853.42|7853.42|0
1643280900000|2022-01-27 10:55:00|7854.94|7854.94|7835.11|7835.11|7854.94|7854.94|7833.4|7833.4|0
1643281200000|2022-01-27 11:00:00|7836.82|7836.82|7844.3|7844.3|7844.3|7844.3|7835.06|7835.06|0
1643281500000|2022-01-27 11:05:00|7842.59|7842.59|7848.28|7848.28|7853.15|7853.15|7842.59|7842.59|0
1643281800000|2022-01-27 11:10:00|7848.06|7848.06|7854.02|7854.02|7854.02|7854.02|7846.35|7846.35|0
1643282100000|2022-01-27 11:15:00|7855.73|7855.73|7858.23|7858.23|7859.81|7859.81|7854.59|7854.59|0
1643282400000|2022-01-27 11:20:00|7861.65|7861.65|7861.38|7861.38|7863.37|7863.37|7857.96|7857.96|0
1643282700000|2022-01-27 11:25:00|7859.67|7859.67|7868.57|7868.57|7868.57|7868.57|7859.67|7859.67|0
1643283000000|2022-01-27 11:30:00|7869.09|7869.09|7868.89|7868.89|7870.38|7870.38|7867.79|7867.79|0
1643283300000|2022-01-27 11:35:00|7867.86|7867.86|7843.31|7843.31|7867.86|7867.86|7843.31|7843.31|0
1643283600000|2022-01-27 11:40:00|7845.02|7845.02|7836.34|7836.34|7845.21|7845.21|7834.63|7834.63|0
1643283900000|2022-01-27 11:45:00|7838.05|7838.05|7846.15|7846.15|7848.14|7848.14|7835.9|7835.9|0
1643284200000|2022-01-27 11:50:00|7851.28|7851.28|7848.14|7848.14|7856.68|7856.68|7848.14|7848.14|0
1643284500000|2022-01-27 11:55:00|7843.02|7843.02|7848.06|7848.06|7848.06|7848.06|7839.6|7839.6|0
1643284800000|2022-01-27 12:00:00|7849.76|7849.76|7845.5|7845.5|7855.1|7855.1|7843.58|7843.58|0
1643285100000|2022-01-27 12:05:00|7844.99|7844.99|7843.14|7843.14|7846.7|7846.7|7838.01|7838.01|0
1643285400000|2022-01-27 12:10:00|7843.35|7843.35|7848.85|7848.85|7850.18|7850.18|7843.35|7843.35|0
1643285700000|2022-01-27 12:15:00|7849.36|7849.36|7845.03|7845.03|7851.58|7851.58|7845.03|7845.03|0
1643286000000|2022-01-27 12:20:00|7844.82|7844.82|7839.64|7839.64|7845.03|7845.03|7839.64|7839.64|0
1643286300000|2022-01-27 12:25:00|7839.85|7839.85|7840.51|7840.51|7841.77|7841.77|7838.81|7838.81|0
1643286600000|2022-01-27 12:30:00|7841.03|7841.03|7830.6|7830.6|7843.06|7843.06|7830.6|7830.6|0
1643286900000|2022-01-27 12:35:00|7830.17|7830.17|7835.91|7835.91|7837.62|7837.62|7830.17|7830.17|0
1643287200000|2022-01-27 12:40:00|7837.62|7837.62|7839.6|7839.6|7841.3|7841.3|7835.4|7835.4|0
1643287500000|2022-01-27 12:45:00|7841.3|7841.3|7841.75|7841.75|7844.95|7844.95|7836.8|7836.8|0
1643287800000|2022-01-27 12:50:00|7840.04|7840.04|7858.48|7858.48|7858.48|7858.48|7840.04|7840.04|0
1643288100000|2022-01-27 12:55:00|7860.19|7860.19|7859.2|7859.2|7862.1|7862.1|7858.69|7858.69|0
1643288400000|2022-01-27 13:00:00|7857.49|7857.49|7860.6|7860.6|7863.65|7863.65|7857.49|7857.49|0
1643288700000|2022-01-27 13:05:00|7860.68|7860.68|7870.75|7870.75|7870.75|7870.75|7860.68|7860.68|0
1643289000000|2022-01-27 13:10:00|7870.96|7870.96|7874.39|7874.39|7874.6|7874.6|7870.96|7870.96|0
1643289300000|2022-01-27 13:15:00|7877.8|7877.8|7873.13|7873.13|7878.82|7878.82|7873.13|7873.13|0
1643289600000|2022-01-27 13:20:00|7876.55|7876.55|7874.77|7874.77|7876.55|7876.55|7871.42|7871.42|0
1643289900000|2022-01-27 13:25:00|7874.97|7874.97|7876.09|7876.09|7877.55|7877.55|7874.13|7874.13|0
1643290200000|2022-01-27 13:30:00|7877.8|7877.8|7875.64|7875.64|7881.22|7881.22|7875.64|7875.64|0
1643290500000|2022-01-27 13:35:00|7873.93|7873.93|7872.86|7872.86|7874.4|7874.4|7872.69|7872.69|0
1643290800000|2022-01-27 13:40:00|7873.08|7873.08|7875.74|7875.74|7881.62|7881.62|7873.08|7873.08|0
1643291100000|2022-01-27 13:45:00|7877.45|7877.45|7874.76|7874.76|7877.86|7877.86|7874.76|7874.76|0
1643291400000|2022-01-27 13:50:00|7875.04|7875.04|7890.77|7890.77|7892.56|7892.56|7874.84|7874.84|0
1643291700000|2022-01-27 13:55:00|7890.86|7890.86|7898.26|7898.26|7898.26|7898.26|7890.86|7890.86|0
1643292000000|2022-01-27 14:00:00|7897.82|7897.82|7899.96|7899.96|7899.96|7899.96|7897.82|7897.82|0
1643292300000|2022-01-27 14:05:00|7898.25|7898.25|7892.74|7892.74|7903.38|7903.38|7892.74|7892.74|0
1643292600000|2022-01-27 14:10:00|7891.03|7891.03|7895.92|7895.92|7895.92|7895.92|7890.26|7890.26|0
1643292900000|2022-01-27 14:15:00|7896.95|7896.95|7893.13|7893.13|7896.95|7896.95|7890.69|7890.69|0
1643293200000|2022-01-27 14:20:00|7892.93|7892.93|7887.92|7887.92|7893.04|7893.04|7886.42|7886.42|0
1643293500000|2022-01-27 14:25:00|7888.13|7888.13|7907.47|7907.47|7907.47|7907.47|7888.13|7888.13|0
1643293800000|2022-01-27 14:30:00|7907.75|7907.75|7908.6|7908.6|7920.35|7920.35|7904.33|7904.33|0
1643294100000|2022-01-27 14:35:00|7907.76|7907.76|7915.42|7915.42|7915.42|7915.42|7899.27|7899.27|0
1643294400000|2022-01-27 14:40:00|7917.13|7917.13|7927.52|7927.52|7929.22|7929.22|7917.13|7917.13|0
1643294700000|2022-01-27 14:45:00|7928.36|7928.36|7947.78|7947.78|7948.92|7948.92|7924.89|7924.89|0
1643295000000|2022-01-27 14:50:00|7944.36|7944.36|7945.06|7945.06|7946.77|7946.77|7941.26|7941.26|0
1643295300000|2022-01-27 14:55:00|7941.65|7941.65|7936.46|7936.46|7941.65|7941.65|7929.41|7929.41|0
1643295600000|2022-01-27 15:00:00|7933.05|7933.05|7939.15|7939.15|7939.15|7939.15|7924.04|7924.04|0
1643295900000|2022-01-27 15:05:00|7935.74|7935.74|7945.64|7945.64|7948.21|7948.21|7935.74|7935.74|0
1643296200000|2022-01-27 15:10:00|7942.22|7942.22|7944.49|7944.49|7946.2|7946.2|7941.97|7941.97|0
1643296500000|2022-01-27 15:15:00|7942.78|7942.78|7935.86|7935.86|7946.2|7946.2|7932|7932|0
1643296800000|2022-01-27 15:20:00|7935.42|7935.42|7915.99|7915.99|7935.42|7935.42|7915.99|7915.99|0
1643297100000|2022-01-27 15:25:00|7914.28|7914.28|7887.64|7887.64|7915.99|7915.99|7887.64|7887.64|0
1643297400000|2022-01-27 15:30:00|7889.35|7889.35|7884.54|7884.54|7892.85|7892.85|7879.3|7879.3|0
1643297700000|2022-01-27 15:35:00|7885.05|7885.05|7878.93|7878.93|7885.3|7885.3|7876.77|7876.77|0
1643298000000|2022-01-27 15:40:00|7879.15|7879.15|7897.35|7897.35|7898.78|7898.78|7879.15|7879.15|0
1643298300000|2022-01-27 15:45:00|7897.26|7897.26|7899.17|7899.17|7904.69|7904.69|7893.67|7893.67|0
1643298600000|2022-01-27 15:50:00|7897.47|7897.47|7902.4|7902.4|7904.39|7904.39|7897.47|7897.47|0
1643298900000|2022-01-27 15:55:00|7907.52|7907.52|7908.07|7908.07|7908.63|7908.63|7903.72|7903.72|0
1643299200000|2022-01-27 16:00:00|7909.77|7909.77|7912.75|7912.75|7917.85|7917.85|7909.77|7909.77|0
1643299500000|2022-01-27 16:05:00|7912.97|7912.97|7907.77|7907.77|7918.59|7918.59|7907.68|7907.68|0
1643299800000|2022-01-27 16:10:00|7909.48|7909.48|7918.9|7918.9|7919.42|7919.42|7909.48|7909.48|0
1643300100000|2022-01-27 16:15:00|7917.19|7917.19|7900.4|7900.4|7917.61|7917.61|7896.7|7896.7|0
1643300400000|2022-01-27 16:20:00|7899.78|7899.78|7893.21|7893.21|7902.48|7902.48|7893.21|7893.21|0
1643300700000|2022-01-27 16:25:00|7893.62|7893.62|7885.63|7885.63|7893.62|7893.62|7879.86|7879.86|0
1643357700000|2022-01-28 08:15:00|7874.59|7874.59|7864.67|7864.67|7877.19|7877.19|7864.67|7864.67|0
1643358000000|2022-01-28 08:20:00|7865.12|7865.12|7854.03|7854.03|7865.69|7865.69|7839.23|7839.23|0
1643358300000|2022-01-28 08:25:00|7853.94|7853.94|7875.05|7875.05|7876.95|7876.95|7853.77|7853.77|0
1643358600000|2022-01-28 08:30:00|7876.76|7876.76|7852.84|7852.84|7880.18|7880.18|7840.89|7840.89|0
1643358900000|2022-01-28 08:35:00|7852.56|7852.56|7843.85|7843.85|7857.95|7857.95|7838.72|7838.72|0
1643359200000|2022-01-28 08:40:00|7842.14|7842.14|7841.59|7841.59|7847.61|7847.61|7830.18|7830.18|0
1643359500000|2022-01-28 08:45:00|7838.17|7838.17|7851.21|7851.21|7854.12|7854.12|7838.17|7838.17|0
1643359800000|2022-01-28 08:50:00|7849.5|7849.5|7849.8|7849.8|7856.34|7856.34|7845.86|7845.86|0
1643360100000|2022-01-28 08:55:00|7849.24|7849.24|7861.51|7861.51|7861.51|7861.51|7834.35|7834.35|0
1643360400000|2022-01-28 09:00:00|7863.22|7863.22|7851.54|7851.54|7868.35|7868.35|7849.83|7849.83|0
1643360700000|2022-01-28 09:05:00|7853.25|7853.25|7843.72|7843.72|7853.25|7853.25|7843.72|7843.72|0
1643361000000|2022-01-28 09:10:00|7847.13|7847.13|7861.08|7861.08|7861.29|7861.29|7846.04|7846.04|0
1643361300000|2022-01-28 09:15:00|7862.78|7862.78|7862.33|7862.33|7864.49|7864.49|7857.62|7857.62|0
1643361600000|2022-01-28 09:20:00|7860.62|7860.62|7868|7868|7871.93|7871.93|7860.62|7860.62|0
1643361900000|2022-01-28 09:25:00|7864.58|7864.58|7857.96|7857.96|7871.41|7871.41|7857.96|7857.96|0
1643362200000|2022-01-28 09:30:00|7858.84|7858.84|7865.93|7865.93|7870.82|7870.82|7858.84|7858.84|0
1643362500000|2022-01-28 09:35:00|7866.15|7866.15|7850.88|7850.88|7866.15|7866.15|7850.88|7850.88|0
1643362800000|2022-01-28 09:40:00|7852.59|7852.59|7870.6|7870.6|7870.6|7870.6|7852.59|7852.59|0
1643363100000|2022-01-28 09:45:00|7877.44|7877.44|7871.51|7871.51|7881.37|7881.37|7869.81|7869.81|0
1643363400000|2022-01-28 09:50:00|7876.64|7876.64|7865.48|7865.48|7876.64|7876.64|7865.48|7865.48|0
1643363700000|2022-01-28 09:55:00|7867.19|7867.19|7863.06|7863.06|7867.19|7867.19|7855.6|7855.6|0
1643364000000|2022-01-28 10:00:00|7863.47|7863.47|7847.44|7847.44|7863.47|7863.47|7847.44|7847.44|0
1643364300000|2022-01-28 10:05:00|7849.15|7849.15|7836.06|7836.06|7849.15|7849.15|7836.06|7836.06|0
1643364600000|2022-01-28 10:10:00|7837.76|7837.76|7843.11|7843.11|7843.11|7843.11|7837.71|7837.71|0
1643364900000|2022-01-28 10:15:00|7839.7|7839.7|7841.6|7841.6|7846.94|7846.94|7839.52|7839.52|0
1643365200000|2022-01-28 10:20:00|7841.19|7841.19|7839.5|7839.5|7847.57|7847.57|7838.5|7838.5|0
1643365500000|2022-01-28 10:25:00|7849.75|7849.75|7847.34|7847.34|7851.71|7851.71|7846.13|7846.13|0
1643365800000|2022-01-28 10:30:00|7847.12|7847.12|7838.21|7838.21|7847.89|7847.89|7834.79|7834.79|0
1643366100000|2022-01-28 10:35:00|7834.79|7834.79|7837.31|7837.31|7846.48|7846.48|7832.39|7832.39|0
1643366400000|2022-01-28 10:40:00|7837.4|7837.4|7837.46|7837.46|7839.11|7839.11|7833.98|7833.98|0
1643366700000|2022-01-28 10:45:00|7837.67|7837.67|7848.03|7848.03|7848.03|7848.03|7837.67|7837.67|0
1643367000000|2022-01-28 10:50:00|7848.25|7848.25|7841.86|7841.86|7848.25|7848.25|7838.66|7838.66|0
1643367300000|2022-01-28 10:55:00|7842.37|7842.37|7841.79|7841.79|7843.04|7843.04|7839.17|7839.17|0
1643367600000|2022-01-28 11:00:00|7842|7842|7844.97|7844.97|7848.29|7848.29|7841.03|7841.03|0
1643367900000|2022-01-28 11:05:00|7841.55|7841.55|7844.41|7844.41|7846.12|7846.12|7841.55|7841.55|0
1643368200000|2022-01-28 11:10:00|7840.99|7840.99|7827.32|7827.32|7840.99|7840.99|7827.32|7827.32|0
1643368500000|2022-01-28 11:15:00|7825.61|7825.61|7822.07|7822.07|7827.49|7827.49|7822.07|7822.07|0
1643368800000|2022-01-28 11:20:00|7821.85|7821.85|7819.06|7819.06|7823.56|7823.56|7812.28|7812.28|0
1643369100000|2022-01-28 11:25:00|7815.64|7815.64|7833.2|7833.2|7833.2|7833.2|7815.64|7815.64|0
1643369400000|2022-01-28 11:30:00|7833.71|7833.71|7837.86|7837.86|7837.86|7837.86|7830.3|7830.3|0
1643369700000|2022-01-28 11:35:00|7839.57|7839.57|7843.85|7843.85|7845.56|7845.56|7837.86|7837.86|0
1643370000000|2022-01-28 11:40:00|7842.14|7842.14|7836.97|7836.97|7843.22|7843.22|7836.97|7836.97|0
1643370300000|2022-01-28 11:45:00|7838.68|7838.68|7847.38|7847.38|7850.63|7850.63|7838.68|7838.68|0
1643370600000|2022-01-28 11:50:00|7847.59|7847.59|7845.59|7845.59|7851.87|7851.87|7845.03|7845.03|0
1643370900000|2022-01-28 11:55:00|7847.3|7847.3|7861.3|7861.3|7861.3|7861.3|7847.3|7847.3|0
1643371200000|2022-01-28 12:00:00|7863.01|7863.01|7867.78|7867.78|7869.49|7869.49|7860.95|7860.95|0
1643371500000|2022-01-28 12:05:00|7866.07|7866.07|7857.54|7857.54|7867.78|7867.78|7857.54|7857.54|0
1643371800000|2022-01-28 12:10:00|7857.45|7857.45|7859.61|7859.61|7859.61|7859.61|7852.77|7852.77|0
1643372100000|2022-01-28 12:15:00|7858.73|7858.73|7855.42|7855.42|7862.45|7862.45|7855.42|7855.42|0
1643372400000|2022-01-28 12:20:00|7855.59|7855.59|7848.73|7848.73|7858.8|7858.8|7848.73|7848.73|0
1643372700000|2022-01-28 12:25:00|7848.56|7848.56|7842.86|7842.86|7851.69|7851.69|7842.86|7842.86|0
1643373000000|2022-01-28 12:30:00|7847.99|7847.99|7846.73|7846.73|7849.75|7849.75|7846.04|7846.04|0
1643373300000|2022-01-28 12:35:00|7846.64|7846.64|7835.41|7835.41|7846.64|7846.64|7835.24|7835.24|0
1643373600000|2022-01-28 12:40:00|7837.12|7837.12|7828.84|7828.84|7838.75|7838.75|7827.22|7827.22|0
1643373900000|2022-01-28 12:45:00|7830.55|7830.55|7827.7|7827.7|7830.83|7830.83|7826.12|7826.12|0
1643374200000|2022-01-28 12:50:00|7826|7826|7825.09|7825.09|7830.01|7830.01|7823.18|7823.18|0
1643374500000|2022-01-28 12:55:00|7824.66|7824.66|7828.55|7828.55|7828.55|7828.55|7821.9|7821.9|0
1643374800000|2022-01-28 13:00:00|7828.34|7828.34|7838.62|7838.62|7839.15|7839.15|7828.34|7828.34|0
1643375100000|2022-01-28 13:05:00|7842.04|7842.04|7836.74|7836.74|7842.04|7842.04|7833.5|7833.5|0
1643375400000|2022-01-28 13:10:00|7835.04|7835.04|7850.22|7850.22|7850.22|7850.22|7835.04|7835.04|0
1643375700000|2022-01-28 13:15:00|7848.51|7848.51|7860.48|7860.48|7865.6|7865.6|7846.8|7846.8|0
1643376000000|2022-01-28 13:20:00|7857.06|7857.06|7846.86|7846.86|7857.06|7857.06|7846.86|7846.86|0
1643376300000|2022-01-28 13:25:00|7845.15|7845.15|7856.39|7856.39|7856.39|7856.39|7844.87|7844.87|0
1643376600000|2022-01-28 13:30:00|7858.1|7858.1|7872.01|7872.01|7873.72|7873.72|7857.93|7857.93|0
1643376900000|2022-01-28 13:35:00|7873.72|7873.72|7878.37|7878.37|7878.37|7878.37|7872.01|7872.01|0
1643377200000|2022-01-28 13:40:00|7881.78|7881.78|7875.96|7875.96|7885.76|7885.76|7875.96|7875.96|0
1643377500000|2022-01-28 13:45:00|7879.38|7879.38|7873.16|7873.16|7880.22|7880.22|7873.16|7873.16|0
1643377800000|2022-01-28 13:50:00|7874.87|7874.87|7870.16|7870.16|7874.87|7874.87|7868.28|7868.28|0
1643378100000|2022-01-28 13:55:00|7868.45|7868.45|7892.73|7892.73|7892.73|7892.73|7868.45|7868.45|0
1643378400000|2022-01-28 14:00:00|7891.02|7891.02|7884.7|7884.7|7891.02|7891.02|7879.57|7879.57|0
1643378700000|2022-01-28 14:05:00|7884.52|7884.52|7892.72|7892.72|7892.72|7892.72|7880.98|7880.98|0
1643379000000|2022-01-28 14:10:00|7893.15|7893.15|7888.2|7888.2|7893.15|7893.15|7886.32|7886.32|0
1643379300000|2022-01-28 14:15:00|7886.49|7886.49|7894.89|7894.89|7895.55|7895.55|7886.32|7886.32|0
1643379600000|2022-01-28 14:20:00|7894.97|7894.97|7904.76|7904.76|7912.45|7912.45|7894.97|7894.97|0
1643379900000|2022-01-28 14:25:00|7908.18|7908.18|7913.32|7913.32|7913.73|7913.73|7906.9|7906.9|0
1643380200000|2022-01-28 14:30:00|7911.61|7911.61|7903.53|7903.53|7915.05|7915.05|7901.54|7901.54|0
1643380500000|2022-01-28 14:35:00|7905.24|7905.24|7884.61|7884.61|7905.24|7905.24|7877.78|7877.78|0
1643380800000|2022-01-28 14:40:00|7884.87|7884.87|7892.86|7892.86|7894.65|7894.65|7881.28|7881.28|0
1643381100000|2022-01-28 14:45:00|7892.42|7892.42|7883.46|7883.46|7895.56|7895.56|7874.18|7874.18|0
1643381400000|2022-01-28 14:50:00|7883.37|7883.37|7894.76|7894.76|7908.02|7908.02|7883.37|7883.37|0
1643381700000|2022-01-28 14:55:00|7894.42|7894.42|7891.77|7891.77|7900|7900|7891|7891|0
1643382000000|2022-01-28 15:00:00|7890.06|7890.06|7891|7891|7895.64|7895.64|7879.58|7879.58|0
1643382300000|2022-01-28 15:05:00|7889.29|7889.29|7901.27|7901.27|7902.98|7902.98|7887.36|7887.36|0
1643382600000|2022-01-28 15:10:00|7904.68|7904.68|7909.54|7909.54|7912.75|7912.75|7904.63|7904.63|0
1643382900000|2022-01-28 15:15:00|7909.26|7909.26|7921.36|7921.36|7921.36|7921.36|7905.84|7905.84|0
1643383200000|2022-01-28 15:20:00|7923.07|7923.07|7921.73|7921.73|7930.76|7930.76|7919.76|7919.76|0
1643383500000|2022-01-28 15:25:00|7923.44|7923.44|7919.23|7919.23|7926.94|7926.94|7913.89|7913.89|0
1643383800000|2022-01-28 15:30:00|7919.06|7919.06|7905.93|7905.93|7921.09|7921.09|7905.23|7905.23|0
1643384100000|2022-01-28 15:35:00|7905.72|7905.72|7913.92|7913.92|7917.42|7917.42|7904.95|7904.95|0
1643384400000|2022-01-28 15:40:00|7914|7914|7896.7|7896.7|7914.09|7914.09|7894.99|7894.99|0
1643384700000|2022-01-28 15:45:00|7898.41|7898.41|7917.07|7917.07|7918.56|7918.56|7888.24|7888.24|0
1643385000000|2022-01-28 15:50:00|7918.78|7918.78|7928.04|7928.04|7928.04|7928.04|7912.46|7912.46|0
1643385300000|2022-01-28 15:55:00|7928.55|7928.55|7940.02|7940.02|7940.02|7940.02|7925.13|7925.13|0
1643385600000|2022-01-28 16:00:00|7941.73|7941.73|7924.51|7924.51|7944|7944|7924.51|7924.51|0
1643385900000|2022-01-28 16:05:00|7927.92|7927.92|7930.32|7930.32|7933.91|7933.91|7923.32|7923.32|0
1643386200000|2022-01-28 16:10:00|7929.91|7929.91|7946.78|7946.78|7953.37|7953.37|7928.2|7928.2|0
1643386500000|2022-01-28 16:15:00|7946.87|7946.87|7967.99|7967.99|7967.99|7967.99|7944.72|7944.72|0
1643386800000|2022-01-28 16:20:00|7968.08|7968.08|7965.19|7965.19|7971.71|7971.71|7958.35|7958.35|0
1643387100000|2022-01-28 16:25:00|7964.77|7964.77|7997.35|7997.35|8003.73|8003.73|7963.06|7963.06|0
1643616900000|2022-01-31 08:15:00|8036.87|8036.87|8041.48|8041.48|8042|8042|8024.39|8024.39|0
1643617200000|2022-01-31 08:20:00|8041.2|8041.2|8059.96|8059.96|8059.96|8059.96|8040.32|8040.32|0
1643617500000|2022-01-31 08:25:00|8056.54|8056.54|8063.36|8063.36|8065.07|8065.07|8049.71|8049.71|0
1643617800000|2022-01-31 08:30:00|8063.87|8063.87|8074.62|8074.62|8076.18|8076.18|8063.87|8063.87|0
1643618100000|2022-01-31 08:35:00|8078.04|8078.04|8075.46|8075.46|8087.21|8087.21|8075.46|8075.46|0
1643618400000|2022-01-31 08:40:00|8072.04|8072.04|8085.34|8085.34|8085.34|8085.34|8072.04|8072.04|0
1643618700000|2022-01-31 08:45:00|8085.77|8085.77|8083.8|8083.8|8093.16|8093.16|8083.8|8083.8|0
1643619000000|2022-01-31 08:50:00|8082.09|8082.09|8084.9|8084.9|8085.11|8085.11|8082.09|8082.09|0
1643619300000|2022-01-31 08:55:00|8084.69|8084.69|8078.14|8078.14|8086.83|8086.83|8076.43|8076.43|0
1643619600000|2022-01-31 09:00:00|8077.52|8077.52|8086.97|8086.97|8088.68|8088.68|8077.52|8077.52|0
1643619900000|2022-01-31 09:05:00|8083.55|8083.55|8071.78|8071.78|8083.79|8083.79|8060.35|8060.35|0
1643620200000|2022-01-31 09:10:00|8075.2|8075.2|8081.24|8081.24|8084.01|8084.01|8072.44|8072.44|0
1643620500000|2022-01-31 09:15:00|8077.82|8077.82|8073.89|8073.89|8079.61|8079.61|8073.89|8073.89|0
1643620800000|2022-01-31 09:20:00|8070.47|8070.47|8063.04|8063.04|8070.47|8070.47|8062.87|8062.87|0
1643621100000|2022-01-31 09:25:00|8062.6|8062.6|8051.25|8051.25|8062.6|8062.6|8051.25|8051.25|0
1643621400000|2022-01-31 09:30:00|8052.96|8052.96|8033.96|8033.96|8052.96|8052.96|8033.96|8033.96|0
1643621700000|2022-01-31 09:35:00|8034.17|8034.17|8050.13|8050.13|8050.13|8050.13|8034.17|8034.17|0
1643622000000|2022-01-31 09:40:00|8051.84|8051.84|8048.77|8048.77|8052.49|8052.49|8048.77|8048.77|0
1643622300000|2022-01-31 09:45:00|8049.2|8049.2|8056.69|8056.69|8056.69|8056.69|8048.77|8048.77|0
1643622600000|2022-01-31 09:50:00|8060.1|8060.1|8045.32|8045.32|8060.98|8060.98|8045.32|8045.32|0
1643622900000|2022-01-31 09:55:00|8045.41|8045.41|8042.22|8042.22|8045.64|8045.64|8033.68|8033.68|0
1643623200000|2022-01-31 10:00:00|8041.78|8041.78|8032.45|8032.45|8042.22|8042.22|8030.74|8030.74|0
1643623500000|2022-01-31 10:05:00|8032.28|8032.28|8037.84|8037.84|8039.33|8039.33|8032.28|8032.28|0
1643623800000|2022-01-31 10:10:00|8037.33|8037.33|8033.41|8033.41|8037.49|8037.49|8031.7|8031.7|0
1643624100000|2022-01-31 10:15:00|8032.97|8032.97|8039.97|8039.97|8042.08|8042.08|8032.97|8032.97|0
1643624400000|2022-01-31 10:20:00|8038.26|8038.26|8023.73|8023.73|8038.26|8038.26|8023.73|8023.73|0
1643624700000|2022-01-31 10:25:00|8023.98|8023.98|8023.75|8023.75|8032.09|8032.09|8023.33|8023.33|0
1643625000000|2022-01-31 10:30:00|8022.04|8022.04|8010.62|8010.62|8023.75|8023.75|8004.24|8004.24|0
1643625300000|2022-01-31 10:35:00|8014.03|8014.03|8000.29|8000.29|8017.11|8017.11|7998.51|7998.51|0
1643625600000|2022-01-31 10:40:00|7996.87|7996.87|8013.34|8013.34|8015.05|8015.05|7989.36|7989.36|0
1643625900000|2022-01-31 10:45:00|8016.75|8016.75|8018.46|8018.46|8020.17|8020.17|8015.05|8015.05|0
1643626200000|2022-01-31 10:50:00|8015.05|8015.05|8011.56|8011.56|8015.05|8015.05|8011.35|8011.35|0
1643626500000|2022-01-31 10:55:00|8009.86|8009.86|8007.72|8007.72|8012.84|8012.84|8007.72|8007.72|0
1643626800000|2022-01-31 11:00:00|7999.18|7999.18|7998.68|7998.68|8004.02|8004.02|7991.63|7991.63|0
1643627100000|2022-01-31 11:05:00|8000.39|8000.39|8006.84|8006.84|8006.84|8006.84|7999.45|7999.45|0
1643627400000|2022-01-31 11:10:00|8005.13|8005.13|8002.85|8002.85|8008.8|8008.8|7998.55|7998.55|0
1643627700000|2022-01-31 11:15:00|8006.26|8006.26|8015.2|8015.2|8015.2|8015.2|8006.26|8006.26|0
1643628000000|2022-01-31 11:20:00|8011.78|8011.78|8013.49|8013.49|8016.91|8016.91|8011.78|8011.78|0
1643628300000|2022-01-31 11:25:00|8013.24|8013.24|7989.31|7989.31|8013.32|8013.32|7989.31|7989.31|0
1643628600000|2022-01-31 11:30:00|7989.53|7989.53|7991.24|7991.24|7992.95|7992.95|7989.53|7989.53|0
1643628900000|2022-01-31 11:35:00|7992.95|7992.95|7992.73|7992.73|7994.44|7994.44|7989.53|7989.53|0
1643629200000|2022-01-31 11:40:00|7996.15|7996.15|7989.31|7989.31|7996.15|7996.15|7989.31|7989.31|0
1643629500000|2022-01-31 11:45:00|7988.29|7988.29|7989.74|7989.74|7996.57|7996.57|7988.03|7988.03|0
1643629800000|2022-01-31 11:50:00|7991.45|7991.45|7996.74|7996.74|8000.16|8000.16|7991.45|7991.45|0
1643630100000|2022-01-31 11:55:00|8001.87|8001.87|8000.79|8000.79|8002.5|8002.5|8000.79|8000.79|0
1643630400000|2022-01-31 12:00:00|8001.01|8001.01|7994.64|7994.64|8006.13|8006.13|7994.64|7994.64|0
1643630700000|2022-01-31 12:05:00|7994.98|7994.98|7980.73|7980.73|7994.98|7994.98|7977.31|7977.31|0
1643631000000|2022-01-31 12:10:00|7980.51|7980.51|7985.14|7985.14|7985.64|7985.64|7980.51|7980.51|0
1643631300000|2022-01-31 12:15:00|7981.72|7981.72|7973.73|7973.73|7982.28|7982.28|7973.73|7973.73|0
1643631600000|2022-01-31 12:20:00|7973.08|7973.08|7965.62|7965.62|7973.08|7973.08|7963.91|7963.91|0
1643631900000|2022-01-31 12:25:00|7967.32|7967.32|7973.24|7973.24|7973.24|7973.24|7967.32|7967.32|0
1643632200000|2022-01-31 12:30:00|7973.68|7973.68|7978.81|7978.81|7982.22|7982.22|7973.68|7973.68|0
1643632500000|2022-01-31 12:35:00|7980.51|7980.51|7979.02|7979.02|7981.13|7981.13|7977.1|7977.1|0
1643632800000|2022-01-31 12:40:00|7979.24|7979.24|7973.04|7973.04|7979.24|7979.24|7972.41|7972.41|0
1643633100000|2022-01-31 12:45:00|7971.33|7971.33|7964.93|7964.93|7971.33|7971.33|7964.21|7964.21|0
1643633400000|2022-01-31 12:50:00|7963.22|7963.22|7964.69|7964.69|7969.82|7969.82|7962.98|7962.98|0
1643633700000|2022-01-31 12:55:00|7964.78|7964.78|7968.46|7968.46|7968.46|7968.46|7964.78|7964.78|0
1643634000000|2022-01-31 13:00:00|7971.88|7971.88|7975.54|7975.54|7976.72|7976.72|7971.6|7971.6|0
1643634300000|2022-01-31 13:05:00|7963.58|7963.58|7954.97|7954.97|7963.58|7963.58|7954.97|7954.97|0
1643634600000|2022-01-31 13:10:00|7956.68|7956.68|7964.94|7964.94|7964.94|7964.94|7956.18|7956.18|0
1643634900000|2022-01-31 13:15:00|7970.07|7970.07|7971.65|7971.65|7971.65|7971.65|7968.36|7968.36|0
1643635200000|2022-01-31 13:20:00|7969.94|7969.94|7968.24|7968.24|7969.94|7969.94|7968.24|7968.24|0
1643635500000|2022-01-31 13:25:00|7968.03|7968.03|7974.58|7974.58|7974.75|7974.75|7965.27|7965.27|0
1643635800000|2022-01-31 13:30:00|7975.02|7975.02|7987.83|7987.83|7991.25|7991.25|7973.31|7973.31|0
1643636100000|2022-01-31 13:35:00|7988.05|7988.05|7996.59|7996.59|7996.59|7996.59|7988.05|7988.05|0
1643636400000|2022-01-31 13:40:00|7996.8|7996.8|7997.31|7997.31|7997.31|7997.31|7995.09|7995.09|0
1643636700000|2022-01-31 13:45:00|7996.86|7996.86|7988.6|7988.6|7996.86|7996.86|7986.69|7986.69|0
1643637000000|2022-01-31 13:50:00|7983.48|7983.48|7981.82|7981.82|7986.72|7986.72|7981.6|7981.6|0
1643637300000|2022-01-31 13:55:00|7982.33|7982.33|7982.84|7982.84|7982.84|7982.84|7982.33|7982.33|0
1643637600000|2022-01-31 14:00:00|7982.56|7982.56|7980.84|7980.84|7982.56|7982.56|7973.6|7973.6|0
1643637900000|2022-01-31 14:05:00|7979.13|7979.13|7981.74|7981.74|7981.74|7981.74|7979.13|7979.13|0
1643638200000|2022-01-31 14:10:00|7985.16|7985.16|7979.41|7979.41|7990.69|7990.69|7978.38|7978.38|0
1643638500000|2022-01-31 14:15:00|7981.12|7981.12|7984.17|7984.17|7984.17|7984.17|7980.9|7980.9|0
1643638800000|2022-01-31 14:20:00|7984.34|7984.34|7980.95|7980.95|7985.63|7985.63|7978.8|7978.8|0
1643639100000|2022-01-31 14:25:00|7981.16|7981.16|7981.91|7981.91|7987.47|7987.47|7980.64|7980.64|0
1643639400000|2022-01-31 14:30:00|7983.62|7983.62|8001.44|8001.44|8001.44|8001.44|7971.38|7971.38|0
1643639700000|2022-01-31 14:35:00|8001.88|8001.88|7987.42|7987.42|8001.88|8001.88|7983.16|7983.16|0
1643640000000|2022-01-31 14:40:00|7990.84|7990.84|8001.95|8001.95|8001.95|8001.95|7990.84|7990.84|0
1643640300000|2022-01-31 14:45:00|8005.37|8005.37|7986.15|7986.15|8005.37|8005.37|7986.15|7986.15|0
1643640600000|2022-01-31 14:50:00|7982.73|7982.73|7986.77|7986.77|7988.48|7988.48|7975.65|7975.65|0
1643640900000|2022-01-31 14:55:00|7995.31|7995.31|8027.41|8027.41|8027.41|8027.41|7995.31|7995.31|0
1643641200000|2022-01-31 15:00:00|8025.7|8025.7|8022.9|8022.9|8030.11|8030.11|8019.48|8019.48|0
1643641500000|2022-01-31 15:05:00|8021.19|8021.19|8025.33|8025.33|8026.86|8026.86|8014.35|8014.35|0
1643641800000|2022-01-31 15:10:00|8023.62|8023.62|8024.22|8024.22|8025.93|8025.93|8018.75|8018.75|0
1643642100000|2022-01-31 15:15:00|8022.52|8022.52|8028.04|8028.04|8029.75|8029.75|8022.28|8022.28|0
1643642400000|2022-01-31 15:20:00|8031.46|8031.46|8039.43|8039.43|8039.43|8039.43|8031.46|8031.46|0
1643642700000|2022-01-31 15:25:00|8039.15|8039.15|8036.34|8036.34|8040.86|8040.86|8034.02|8034.02|0
1643643000000|2022-01-31 15:30:00|8036.62|8036.62|8038.98|8038.98|8042.4|8042.4|8031.5|8031.5|0
1643643300000|2022-01-31 15:35:00|8035.57|8035.57|8030.51|8030.51|8042.79|8042.79|8027.53|8027.53|0
1643643600000|2022-01-31 15:40:00|8027.1|8027.1|8021.74|8021.74|8032.15|8032.15|8016.36|8016.36|0
1643643900000|2022-01-31 15:45:00|8021.22|8021.22|8027.64|8027.64|8027.64|8027.64|8017.8|8017.8|0
1643644200000|2022-01-31 15:50:00|8027.21|8027.21|8039.66|8039.66|8039.66|8039.66|8027.21|8027.21|0
1643644500000|2022-01-31 15:55:00|8039.44|8039.44|8049.02|8049.02|8049.02|8049.02|8039.44|8039.44|0
1643644800000|2022-01-31 16:00:00|8049.28|8049.28|8055.88|8055.88|8055.88|8055.88|8049.04|8049.04|0
1643645100000|2022-01-31 16:05:00|8054.17|8054.17|8054.78|8054.78|8058.41|8058.41|8052.68|8052.68|0
1643645400000|2022-01-31 16:10:00|8054.36|8054.36|8052.72|8052.72|8054.36|8054.36|8048.08|8048.08|0
1643645700000|2022-01-31 16:15:00|8054.42|8054.42|8034.58|8034.58|8054.42|8054.42|8034.58|8034.58|0
1643646000000|2022-01-31 16:20:00|8035.03|8035.03|8025.73|8025.73|8035.28|8035.28|8022.53|8022.53|0
1643646300000|2022-01-31 16:25:00|8025.52|8025.52|8017.26|8017.26|8033.94|8033.94|8013.31|8013.31|0
1643703300000|2022-02-01 08:15:00|8200.94|8200.94|8160.43|8160.43|8201.8|8201.8|8160.43|8160.43|0
1643703600000|2022-02-01 08:20:00|8160.02|8160.02|8174.42|8174.42|8180.36|8180.36|8160.02|8160.02|0
1643703900000|2022-02-01 08:25:00|8177.84|8177.84|8181.32|8181.32|8182.72|8182.72|8171.72|8171.72|0
1643704200000|2022-02-01 08:30:00|8183.03|8183.03|8191.45|8191.45|8198.5|8198.5|8183.03|8183.03|0
1643704500000|2022-02-01 08:35:00|8188.03|8188.03|8203.66|8203.66|8203.66|8203.66|8186.58|8186.58|0
1643704800000|2022-02-01 08:40:00|8203.83|8203.83|8202.41|8202.41|8205.35|8205.35|8196.28|8196.28|0
1643705100000|2022-02-01 08:45:00|8202.23|8202.23|8211.81|8211.81|8211.81|8211.81|8198.8|8198.8|0
1643705400000|2022-02-01 08:50:00|8208.39|8208.39|8197.81|8197.81|8208.39|8208.39|8197.81|8197.81|0
1643705700000|2022-02-01 08:55:00|8199.52|8199.52|8203.97|8203.97|8205.68|8205.68|8197.64|8197.64|0
1643706000000|2022-02-01 09:00:00|8198.85|8198.85|8189.61|8189.61|8199.86|8199.86|8188.87|8188.87|0
1643706300000|2022-02-01 09:05:00|8191.32|8191.32|8170.25|8170.25|8191.32|8191.32|8169.86|8169.86|0
1643706600000|2022-02-01 09:10:00|8168.54|8168.54|8189.97|8189.97|8189.97|8189.97|8168.54|8168.54|0
1643706900000|2022-02-01 09:15:00|8184.85|8184.85|8182.27|8182.27|8190.98|8190.98|8180.73|8180.73|0
1643707200000|2022-02-01 09:20:00|8183.98|8183.98|8176.55|8176.55|8183.98|8183.98|8170.72|8170.72|0
1643707500000|2022-02-01 09:25:00|8176.2|8176.2|8162.64|8162.64|8183.04|8183.04|8162.64|8162.64|0
1643707800000|2022-02-01 09:30:00|8162.23|8162.23|8166.16|8166.16|8166.16|8166.16|8158.81|8158.81|0
1643708100000|2022-02-01 09:35:00|8161.03|8161.03|8166.65|8166.65|8169.57|8169.57|8159.32|8159.32|0
1643708400000|2022-02-01 09:40:00|8164.94|8164.94|8143.94|8143.94|8164.94|8164.94|8143.94|8143.94|0
1643708700000|2022-02-01 09:45:00|8145.65|8145.65|8143.02|8143.02|8145.65|8145.65|8138.56|8138.56|0
1643709000000|2022-02-01 09:50:00|8146.44|8146.44|8153.56|8153.56|8153.56|8153.56|8140.65|8140.65|0
1643709300000|2022-02-01 09:55:00|8150.14|8150.14|8150.01|8150.01|8153.19|8153.19|8149.31|8149.31|0
1643709600000|2022-02-01 10:00:00|8149.6|8149.6|8154.23|8154.23|8154.23|8154.23|8149.6|8149.6|0
1643709900000|2022-02-01 10:05:00|8154.4|8154.4|8160.25|8160.25|8161.96|8161.96|8154.4|8154.4|0
1643710200000|2022-02-01 10:10:00|8159.84|8159.84|8165.46|8165.46|8170.17|8170.17|8159.84|8159.84|0
1643710500000|2022-02-01 10:15:00|8168.88|8168.88|8168.06|8168.06|8171.48|8171.48|8164.64|8164.64|0
1643710800000|2022-02-01 10:20:00|8166.35|8166.35|8166.35|8166.35|8169.77|8169.77|8164.64|8164.64|0
1643711100000|2022-02-01 10:25:00|8168.06|8168.06|8160.36|8160.36|8168.06|8168.06|8160.15|8160.15|0
1643711400000|2022-02-01 10:30:00|8160.19|8160.19|8160.19|8160.19|8160.19|8160.19|8154.55|8154.55|0
1643711700000|2022-02-01 10:35:00|8160.7|8160.7|8165.16|8165.16|8165.16|8165.16|8160.7|8160.7|0
1643712000000|2022-02-01 10:40:00|8163.46|8163.46|8165.68|8165.68|8165.68|8165.68|8160.04|8160.04|0
1643712300000|2022-02-01 10:45:00|8166.12|8166.12|8162.71|8162.71|8166.12|8166.12|8161|8161|0
1643712600000|2022-02-01 10:50:00|8162.93|8162.93|8155.22|8155.22|8162.99|8162.99|8155.22|8155.22|0
1643712900000|2022-02-01 10:55:00|8155.01|8155.01|8149.51|8149.51|8156.72|8156.72|8147.81|8147.81|0
1643713200000|2022-02-01 11:00:00|8149.08|8149.08|8151.87|8151.87|8151.87|8151.87|8144.86|8144.86|0
1643713500000|2022-02-01 11:05:00|8150.16|8150.16|8150.16|8150.16|8151.87|8151.87|8150.16|8150.16|0
1643713800000|2022-02-01 11:10:00|8148.45|8148.45|8150.92|8150.92|8151.87|8151.87|8148.45|8148.45|0
1643714100000|2022-02-01 11:15:00|8150.7|8150.7|8138.81|8138.81|8150.98|8150.98|8137.32|8137.32|0
1643714400000|2022-02-01 11:20:00|8143.93|8143.93|8157.86|8157.86|8157.86|8157.86|8143.93|8143.93|0
1643714700000|2022-02-01 11:25:00|8156.15|8156.15|8149.53|8149.53|8156.15|8156.15|8149.12|8149.12|0
1643715000000|2022-02-01 11:30:00|8149.75|8149.75|8149.84|8149.84|8149.84|8149.84|8148.13|8148.13|0
1643715300000|2022-02-01 11:35:00|8149.56|8149.56|8149.56|8149.56|8149.56|8149.56|8147.85|8147.85|0
1643715600000|2022-02-01 11:40:00|8149.78|8149.78|8146.1|8146.1|8149.78|8149.78|8145.41|8145.41|0
1643715900000|2022-02-01 11:45:00|8142.68|8142.68|8146.63|8146.63|8146.63|8146.63|8140.98|8140.98|0
1643716200000|2022-02-01 11:50:00|8150.04|8150.04|8148.33|8148.33|8150.04|8150.04|8148.33|8148.33|0
1643716500000|2022-02-01 11:55:00|8150.04|8150.04|8151.22|8151.22|8151.22|8151.22|8147.07|8147.07|0
1643716800000|2022-02-01 12:00:00|8149.51|8149.51|8157.94|8157.94|8157.94|8157.94|8148.95|8148.95|0
1643717100000|2022-02-01 12:05:00|8159.65|8159.65|8157.94|8157.94|8159.65|8159.65|8157.94|8157.94|0
1643717400000|2022-02-01 12:10:00|8156.23|8156.23|8156.36|8156.36|8156.36|8156.36|8156.14|8156.14|0
1643717700000|2022-02-01 12:15:00|8159.78|8159.78|8158.07|8158.07|8159.99|8159.99|8156.36|8156.36|0
1643718000000|2022-02-01 12:20:00|8158.15|8158.15|8160.12|8160.12|8160.12|8160.12|8158.15|8158.15|0
1643718300000|2022-02-01 12:25:00|8159.6|8159.6|8160.95|8160.95|8160.95|8160.95|8158.15|8158.15|0
1643718600000|2022-02-01 12:30:00|8164.37|8164.37|8173.05|8173.05|8174.75|8174.75|8164.37|8164.37|0
1643718900000|2022-02-01 12:35:00|8173.33|8173.33|8179.34|8179.34|8181.87|8181.87|8173.33|8173.33|0
1643719200000|2022-02-01 12:40:00|8175.92|8175.92|8176.1|8176.1|8176.1|8176.1|8175.92|8175.92|0
1643719500000|2022-02-01 12:45:00|8176.61|8176.61|8177.75|8177.75|8178.44|8178.44|8174.9|8174.9|0
1643719800000|2022-02-01 12:50:00|8177.53|8177.53|8175.79|8175.79|8177.75|8177.75|8175.79|8175.79|0
1643720100000|2022-02-01 12:55:00|8176.35|8176.35|8181.69|8181.69|8181.69|8181.69|8174.64|8174.64|0
1643720400000|2022-02-01 13:00:00|8181.48|8181.48|8188.76|8188.76|8188.76|8188.76|8181.2|8181.2|0
1643720700000|2022-02-01 13:05:00|8187.05|8187.05|8191.39|8191.39|8191.39|8191.39|8187.05|8187.05|0
1643721000000|2022-02-01 13:10:00|8193.1|8193.1|8191.84|8191.84|8193.55|8193.55|8191.84|8191.84|0
1643721300000|2022-02-01 13:15:00|8191.41|8191.41|8197.41|8197.41|8199.77|8199.77|8191.41|8191.41|0
1643721600000|2022-02-01 13:20:00|8197.19|8197.19|8195.43|8195.43|8197.19|8197.19|8193.77|8193.77|0
1643721900000|2022-02-01 13:25:00|8195.51|8195.51|8180.87|8180.87|8195.51|8195.51|8180.87|8180.87|0
1643722200000|2022-02-01 13:30:00|8184.28|8184.28|8177.46|8177.46|8184.28|8184.28|8169.43|8169.43|0
1643722500000|2022-02-01 13:35:00|8174.05|8174.05|8178.29|8178.29|8178.29|8178.29|8174.05|8174.05|0
1643722800000|2022-02-01 13:40:00|8180|8180|8186.84|8186.84|8190.25|8190.25|8180|8180|0
1643723100000|2022-02-01 13:45:00|8185.13|8185.13|8184.97|8184.97|8185.19|8185.19|8184.85|8184.85|0
1643723400000|2022-02-01 13:50:00|8185.39|8185.39|8187.27|8187.27|8189.64|8189.64|8184.51|8184.51|0
1643723700000|2022-02-01 13:55:00|8186.82|8186.82|8183.07|8183.07|8187.27|8187.27|8183.07|8183.07|0
1643724000000|2022-02-01 14:00:00|8183.28|8183.28|8185.07|8185.07|8186.05|8186.05|8182.63|8182.63|0
1643724300000|2022-02-01 14:05:00|8184.85|8184.85|8185.74|8185.74|8185.74|8185.74|8178.91|8178.91|0
1643724600000|2022-02-01 14:10:00|8185.4|8185.4|8181.54|8181.54|8186.67|8186.67|8181.54|8181.54|0
1643724900000|2022-02-01 14:15:00|8181.99|8181.99|8174.77|8174.77|8181.99|8181.99|8174.77|8174.77|0
1643725200000|2022-02-01 14:20:00|8176.48|8176.48|8170.9|8170.9|8176.76|8176.76|8168.31|8168.31|0
1643725500000|2022-02-01 14:25:00|8170.82|8170.82|8166.22|8166.22|8170.9|8170.9|8166.22|8166.22|0
1643725800000|2022-02-01 14:30:00|8162.81|8162.81|8173.87|8173.87|8173.87|8173.87|8159.39|8159.39|0
1643726100000|2022-02-01 14:35:00|8172.17|8172.17|8185.07|8185.07|8191.91|8191.91|8172.17|8172.17|0
1643726400000|2022-02-01 14:40:00|8186.78|8186.78|8151.52|8151.52|8191.82|8191.82|8151.52|8151.52|0
1643726700000|2022-02-01 14:45:00|8151.07|8151.07|8168.39|8168.39|8168.39|8168.39|8150.9|8150.9|0
1643727000000|2022-02-01 14:50:00|8166.68|8166.68|8167.61|8167.61|8175|8175|8166.46|8166.46|0
1643727300000|2022-02-01 14:55:00|8169.32|8169.32|8175.83|8175.83|8175.83|8175.83|8167.51|8167.51|0
1643727600000|2022-02-01 15:00:00|8174.12|8174.12|8138.29|8138.29|8174.12|8174.12|8138.29|8138.29|0
1643727900000|2022-02-01 15:05:00|8133.17|8133.17|8137.33|8137.33|8145.85|8145.85|8131.07|8131.07|0
1643728200000|2022-02-01 15:10:00|8140.75|8140.75|8143.51|8143.51|8145.21|8145.21|8135.15|8135.15|0
1643728500000|2022-02-01 15:15:00|8143.59|8143.59|8140.69|8140.69|8147.4|8147.4|8140.69|8140.69|0
1643728800000|2022-02-01 15:20:00|8140.89|8140.89|8148.04|8148.04|8151.24|8151.24|8140.89|8140.89|0
1643729100000|2022-02-01 15:25:00|8151.46|8151.46|8137.16|8137.16|8151.68|8151.68|8137.16|8137.16|0
1643729400000|2022-02-01 15:30:00|8138.86|8138.86|8139.25|8139.25|8143.99|8143.99|8138.86|8138.86|0
1643729700000|2022-02-01 15:35:00|8139.47|8139.47|8148.58|8148.58|8148.58|8148.58|8139.47|8139.47|0
1643730000000|2022-02-01 15:40:00|8146.87|8146.87|8141.04|8141.04|8148.67|8148.67|8136.02|8136.02|0
1643730300000|2022-02-01 15:45:00|8139.33|8139.33|8141.65|8141.65|8142.75|8142.75|8138.15|8138.15|0
1643730600000|2022-02-01 15:50:00|8139.94|8139.94|8129.89|8129.89|8140.9|8140.9|8128.95|8128.95|0
1643730900000|2022-02-01 15:55:00|8133.31|8133.31|8140.37|8140.37|8140.37|8140.37|8130.17|8130.17|0
1643731200000|2022-02-01 16:00:00|8142.08|8142.08|8149.57|8149.57|8149.57|8149.57|8142.08|8142.08|0
1643731500000|2022-02-01 16:05:00|8149.85|8149.85|8158.13|8158.13|8159.63|8159.63|8146.43|8146.43|0
1643731800000|2022-02-01 16:10:00|8163.26|8163.26|8165.65|8165.65|8172.49|8172.49|8161.96|8161.96|0
1643732100000|2022-02-01 16:15:00|8165.14|8165.14|8161.65|8161.65|8165.56|8165.56|8161.65|8161.65|0
1643732400000|2022-02-01 16:20:00|8163.36|8163.36|8161.52|8161.52|8164.32|8164.32|8159.2|8159.2|0
1643732700000|2022-02-01 16:25:00|8160.9|8160.9|8170.5|8170.5|8173.92|8173.92|8159.2|8159.2|0
1643789700000|2022-02-02 08:15:00|8213.06|8213.06|8215.82|8215.82|8218.47|8218.47|8206.51|8206.51|0
1643790000000|2022-02-02 08:20:00|8217.36|8217.36|8228.97|8228.97|8232.78|8232.78|8217.36|8217.36|0
1643790300000|2022-02-02 08:25:00|8229.48|8229.48|8234.75|8234.75|8238.87|8238.87|8227.26|8227.26|0
1643790600000|2022-02-02 08:30:00|8232.82|8232.82|8240.44|8240.44|8252.39|8252.39|8228.84|8228.84|0
1643790900000|2022-02-02 08:35:00|8247.27|8247.27|8240.22|8240.22|8257.58|8257.58|8240.22|8240.22|0
1643791200000|2022-02-02 08:40:00|8241.93|8241.93|8247.77|8247.77|8249.76|8249.76|8241.93|8241.93|0
1643791500000|2022-02-02 08:45:00|8244.35|8244.35|8243.07|8243.07|8244.78|8244.78|8236.24|8236.24|0
1643791800000|2022-02-02 08:50:00|8244.78|8244.78|8246.02|8246.02|8246.02|8246.02|8244.56|8244.56|0
1643792100000|2022-02-02 08:55:00|8245.73|8245.73|8250.49|8250.49|8252.85|8252.85|8245.73|8245.73|0
1643792400000|2022-02-02 09:00:00|8250.32|8250.32|8265.85|8265.85|8269.27|8269.27|8250.32|8250.32|0
1643792700000|2022-02-02 09:05:00|8265.57|8265.57|8272.28|8272.28|8279.92|8279.92|8265.57|8265.57|0
1643793000000|2022-02-02 09:10:00|8270.57|8270.57|8274.89|8274.89|8274.89|8274.89|8265.51|8265.51|0
1643793300000|2022-02-02 09:15:00|8273.18|8273.18|8270.33|8270.33|8275.62|8275.62|8270.33|8270.33|0
1643793600000|2022-02-02 09:20:00|8273.74|8273.74|8283.25|8283.25|8283.25|8283.25|8273.46|8273.46|0
1643793900000|2022-02-02 09:25:00|8283.76|8283.76|8271.11|8271.11|8283.76|8283.76|8271.11|8271.11|0
1643794200000|2022-02-02 09:30:00|8272.82|8272.82|8276.23|8276.23|8276.23|8276.23|8272.82|8272.82|0
1643794500000|2022-02-02 09:35:00|8283.07|8283.07|8282.55|8282.55|8283.07|8283.07|8282.55|8282.55|0
1643794800000|2022-02-02 09:40:00|8284.26|8284.26|8290.02|8290.02|8290.02|8290.02|8283.92|8283.92|0
1643795100000|2022-02-02 09:45:00|8289.74|8289.74|8299.19|8299.19|8299.19|8299.19|8289.74|8289.74|0
1643795400000|2022-02-02 09:50:00|8298.91|8298.91|8299.73|8299.73|8301.98|8301.98|8294.98|8294.98|0
1643795700000|2022-02-02 09:55:00|8300.63|8300.63|8297.07|8297.07|8304.39|8304.39|8296.87|8296.87|0
1643796000000|2022-02-02 10:00:00|8295.36|8295.36|8295.02|8295.02|8300.14|8300.14|8291.82|8291.82|0
1643796300000|2022-02-02 10:05:00|8294.8|8294.8|8283.12|8283.12|8294.8|8294.8|8281.41|8281.41|0
1643796600000|2022-02-02 10:10:00|8282.61|8282.61|8276.97|8276.97|8282.61|8282.61|8276.97|8276.97|0
1643796900000|2022-02-02 10:15:00|8278.05|8278.05|8282.02|8282.02|8282.13|8282.13|8277.01|8277.01|0
1643797200000|2022-02-02 10:20:00|8282.43|8282.43|8282.43|8282.43|8283.11|8283.11|8278.84|8278.84|0
1643797500000|2022-02-02 10:25:00|8283.3|8283.3|8278.15|8278.15|8283.73|8283.73|8278.15|8278.15|0
1643797800000|2022-02-02 10:30:00|8281.57|8281.57|8288.68|8288.68|8288.68|8288.68|8279.86|8279.86|0
1643798100000|2022-02-02 10:35:00|8289.1|8289.1|8285.97|8285.97|8292.51|8292.51|8285.97|8285.97|0
1643798400000|2022-02-02 10:40:00|8287.68|8287.68|8292.81|8292.81|8292.81|8292.81|8287.68|8287.68|0
1643798700000|2022-02-02 10:45:00|8294.52|8294.52|8290.22|8290.22|8296.79|8296.79|8290.22|8290.22|0
1643799000000|2022-02-02 10:50:00|8286.8|8286.8|8281.85|8281.85|8286.8|8286.8|8279.11|8279.11|0
1643799300000|2022-02-02 10:55:00|8280.14|8280.14|8278.43|8278.43|8280.14|8280.14|8273.31|8273.31|0
1643799600000|2022-02-02 11:00:00|8276.72|8276.72|8279.07|8279.07|8279.07|8279.07|8275.02|8275.02|0
1643799900000|2022-02-02 11:05:00|8277.37|8277.37|8269.87|8269.87|8279.07|8279.07|8268.17|8268.17|0
1643800200000|2022-02-02 11:10:00|8268.17|8268.17|8263.04|8263.04|8268.17|8268.17|8261.33|8261.33|0
1643800500000|2022-02-02 11:15:00|8261.33|8261.33|8260.95|8260.95|8262.36|8262.36|8258.21|8258.21|0
1643800800000|2022-02-02 11:20:00|8262.65|8262.65|8266.63|8266.63|8266.63|8266.63|8262.65|8262.65|0
1643801100000|2022-02-02 11:25:00|8270.05|8270.05|8270.28|8270.28|8274.9|8274.9|8269.77|8269.77|0
1643801400000|2022-02-02 11:30:00|8266.87|8266.87|8263.45|8263.45|8266.87|8266.87|8263.45|8263.45|0
1643801700000|2022-02-02 11:35:00|8263.79|8263.79|8265.5|8265.5|8265.67|8265.67|8263.62|8263.62|0
1643802000000|2022-02-02 11:40:00|8265.78|8265.78|8264.07|8264.07|8265.78|8265.78|8264.07|8264.07|0
1643802300000|2022-02-02 11:45:00|8267.49|8267.49|8272.61|8272.61|8274.32|8274.32|8267.49|8267.49|0
1643802600000|2022-02-02 11:50:00|8272.33|8272.33|8276.26|8276.26|8276.26|8276.26|8269.97|8269.97|0
1643802900000|2022-02-02 11:55:00|8279.67|8279.67|8278.82|8278.82|8279.67|8279.67|8278.82|8278.82|0
1643803200000|2022-02-02 12:00:00|8277.11|8277.11|8286.6|8286.6|8288.31|8288.31|8276.89|8276.89|0
1643803500000|2022-02-02 12:05:00|8284.9|8284.9|8282.12|8282.12|8287.46|8287.46|8282.12|8282.12|0
1643803800000|2022-02-02 12:10:00|8281.43|8281.43|8282.26|8282.26|8282.26|8282.26|8279.73|8279.73|0
1643804100000|2022-02-02 12:15:00|8281.23|8281.23|8283.08|8283.08|8284.38|8284.38|8278.23|8278.23|0
1643804400000|2022-02-02 12:20:00|8283.6|8283.6|8284.54|8284.54|8284.54|8284.54|8283.6|8283.6|0
1643804700000|2022-02-02 12:25:00|8284.13|8284.13|8282.84|8282.84|8284.13|8284.13|8282.21|8282.21|0
1643805000000|2022-02-02 12:30:00|8282.5|8282.5|8275.78|8275.78|8283.32|8283.32|8274.41|8274.41|0
1643805300000|2022-02-02 12:35:00|8276|8276|8277.7|8277.7|8279.41|8279.41|8276|8276|0
1643805600000|2022-02-02 12:40:00|8277.26|8277.26|8278.97|8278.97|8278.97|8278.97|8277.26|8277.26|0
1643805900000|2022-02-02 12:45:00|8280.67|8280.67|8280.89|8280.89|8280.89|8280.89|8280.67|8280.67|0
1643806200000|2022-02-02 12:50:00|8280.07|8280.07|8282.21|8282.21|8282.21|8282.21|8278.14|8278.14|0
1643806500000|2022-02-02 12:55:00|8283.92|8283.92|8285.28|8285.28|8286.99|8286.99|8283.92|8283.92|0
1643806800000|2022-02-02 13:00:00|8283.57|8283.57|8281.87|8281.87|8283.57|8283.57|8281.87|8281.87|0
1643807100000|2022-02-02 13:05:00|8281.35|8281.35|8283.01|8283.01|8283.23|8283.23|8281.35|8281.35|0
1643807400000|2022-02-02 13:10:00|8281.3|8281.3|8283.01|8283.01|8283.01|8283.01|8281.3|8281.3|0
1643807700000|2022-02-02 13:15:00|8281.3|8281.3|8284.64|8284.64|8284.92|8284.92|8281.09|8281.09|0
1643808000000|2022-02-02 13:20:00|8288.05|8288.05|8289.8|8289.8|8293.22|8293.22|8288.05|8288.05|0
1643808300000|2022-02-02 13:25:00|8284.68|8284.68|8282.46|8282.46|8284.68|8284.68|8280.75|8280.75|0
1643808600000|2022-02-02 13:30:00|8282.04|8282.04|8280.75|8280.75|8282.46|8282.46|8280.75|8280.75|0
1643808900000|2022-02-02 13:35:00|8287.58|8287.58|8285.87|8285.87|8287.58|8287.58|8285.87|8285.87|0
1643809200000|2022-02-02 13:40:00|8287.58|8287.58|8285.58|8285.58|8287.58|8287.58|8285.58|8285.58|0
1643809500000|2022-02-02 13:45:00|8285.86|8285.86|8284.65|8284.65|8286.36|8286.36|8284.65|8284.65|0
1643809800000|2022-02-02 13:50:00|8284.43|8284.43|8285.62|8285.62|8285.62|8285.62|8282.21|8282.21|0
1643810100000|2022-02-02 13:55:00|8283.91|8283.91|8284.94|8284.94|8284.94|8284.94|8282.21|8282.21|0
1643810400000|2022-02-02 14:00:00|8284.76|8284.76|8283.27|8283.27|8284.76|8284.76|8282.56|8282.56|0
1643810700000|2022-02-02 14:05:00|8282.24|8282.24|8284.19|8284.19|8284.19|8284.19|8281.69|8281.69|0
1643811000000|2022-02-02 14:10:00|8285.9|8285.9|8282.78|8282.78|8285.9|8285.9|8282.26|8282.26|0
1643811300000|2022-02-02 14:15:00|8281.07|8281.07|8282.73|8282.73|8282.95|8282.95|8279.53|8279.53|0
1643811600000|2022-02-02 14:20:00|8283.01|8283.01|8291.55|8291.55|8291.55|8291.55|8283.01|8283.01|0
1643811900000|2022-02-02 14:25:00|8291.73|8291.73|8290.08|8290.08|8291.73|8291.73|8289.8|8289.8|0
1643812200000|2022-02-02 14:30:00|8288.37|8288.37|8297.42|8297.42|8300.5|8300.5|8283.24|8283.24|0
1643812500000|2022-02-02 14:35:00|8299.13|8299.13|8311.3|8311.3|8311.3|8311.3|8299.13|8299.13|0
1643812800000|2022-02-02 14:40:00|8310.78|8310.78|8299.02|8299.02|8310.78|8310.78|8292.75|8292.75|0
1643813100000|2022-02-02 14:45:00|8297.31|8297.31|8290.64|8290.64|8297.31|8297.31|8287.22|8287.22|0
1643813400000|2022-02-02 14:50:00|8290.36|8290.36|8310.38|8310.38|8310.38|8310.38|8289.93|8289.93|0
1643813700000|2022-02-02 14:55:00|8310.04|8310.04|8298.08|8298.08|8310.04|8310.04|8298.08|8298.08|0
1643814000000|2022-02-02 15:00:00|8294.66|8294.66|8294.66|8294.66|8301.04|8301.04|8294.66|8294.66|0
1643814300000|2022-02-02 15:05:00|8292.95|8292.95|8291.96|8291.96|8296.1|8296.1|8291.66|8291.66|0
1643814600000|2022-02-02 15:10:00|8290.25|8290.25|8291.52|8291.52|8293.73|8293.73|8288.32|8288.32|0
1643814900000|2022-02-02 15:15:00|8291|8291|8283.38|8283.38|8291|8291|8279.97|8279.97|0
1643815200000|2022-02-02 15:20:00|8278.26|8278.26|8277.16|8277.16|8278.36|8278.36|8271.42|8271.42|0
1643815500000|2022-02-02 15:25:00|8278.87|8278.87|8278.25|8278.25|8278.87|8278.87|8269.77|8269.77|0
1643815800000|2022-02-02 15:30:00|8278.53|8278.53|8276.32|8276.32|8281.44|8281.44|8276.32|8276.32|0
1643816100000|2022-02-02 15:35:00|8275.89|8275.89|8264.97|8264.97|8275.89|8275.89|8263.27|8263.27|0
1643816400000|2022-02-02 15:40:00|8266.68|8266.68|8278.01|8278.01|8278.01|8278.01|8263.27|8263.27|0
1643816700000|2022-02-02 15:45:00|8278.52|8278.52|8289.95|8289.95|8291.66|8291.66|8278.52|8278.52|0
1643817000000|2022-02-02 15:50:00|8290.12|8290.12|8269.31|8269.31|8290.12|8290.12|8269.31|8269.31|0
1643817300000|2022-02-02 15:55:00|8271.02|8271.02|8275.42|8275.42|8275.85|8275.85|8265.38|8265.38|0
1643817600000|2022-02-02 16:00:00|8277.12|8277.12|8276.66|8276.66|8277.12|8277.12|8269.84|8269.84|0
1643817900000|2022-02-02 16:05:00|8276.38|8276.38|8276.16|8276.16|8278.04|8278.04|8272.75|8272.75|0
1643818200000|2022-02-02 16:10:00|8277.87|8277.87|8271.47|8271.47|8278.43|8278.43|8269.76|8269.76|0
1643818500000|2022-02-02 16:15:00|8271.75|8271.75|8276.19|8276.19|8277.31|8277.31|8269.83|8269.83|0
1643818800000|2022-02-02 16:20:00|8277.9|8277.9|8277.25|8277.25|8280.67|8280.67|8274.7|8274.7|0
1643819100000|2022-02-02 16:25:00|8278.96|8278.96|8279.77|8279.77|8281.65|8281.65|8275.81|8275.81|0
1643876100000|2022-02-03 08:15:00|8281.31|8281.31|8281.29|8281.29|8295.17|8295.17|8281.29|8281.29|0
1643876400000|2022-02-03 08:20:00|8281.71|8281.71|8286.45|8286.45|8288.16|8288.16|8276.2|8276.2|0
1643876700000|2022-02-03 08:25:00|8286.73|8286.73|8290.67|8290.67|8298.69|8298.69|8286.73|8286.73|0
1643877000000|2022-02-03 08:30:00|8291.08|8291.08|8300.62|8300.62|8303.6|8303.6|8290.67|8290.67|0
1643877300000|2022-02-03 08:35:00|8300.4|8300.4|8297.81|8297.81|8300.4|8300.4|8292.27|8292.27|0
1643877600000|2022-02-03 08:40:00|8297.25|8297.25|8308.07|8308.07|8309.22|8309.22|8297.25|8297.25|0
1643877900000|2022-02-03 08:45:00|8307.51|8307.51|8300.29|8300.29|8307.95|8307.95|8300.29|8300.29|0
1643878200000|2022-02-03 08:50:00|8299.73|8299.73|8307.44|8307.44|8313.19|8313.19|8296.11|8296.11|0
1643878500000|2022-02-03 08:55:00|8309.14|8309.14|8308.63|8308.63|8310.85|8310.85|8307.44|8307.44|0
1643878800000|2022-02-03 09:00:00|8303.51|8303.51|8294.38|8294.38|8306.92|8306.92|8294.38|8294.38|0
1643879100000|2022-02-03 09:05:00|8292.67|8292.67|8304.32|8304.32|8309.86|8309.86|8291.84|8291.84|0
1643879400000|2022-02-03 09:10:00|8302.61|8302.61|8297.68|8297.68|8302.61|8302.61|8294.27|8294.27|0
1643879700000|2022-02-03 09:15:00|8297.86|8297.86|8308.13|8308.13|8308.13|8308.13|8297.86|8297.86|0
1643880000000|2022-02-03 09:20:00|8309.83|8309.83|8309.69|8309.69|8310.25|8310.25|8309.69|8309.69|0
1643880300000|2022-02-03 09:25:00|8307.98|8307.98|8300.68|8300.68|8308.81|8308.81|8300.68|8300.68|0
1643880600000|2022-02-03 09:30:00|8301.09|8301.09|8295.96|8295.96|8301.09|8301.09|8295.55|8295.55|0
1643880900000|2022-02-03 09:35:00|8292.55|8292.55|8283.43|8283.43|8292.98|8292.98|8283.43|8283.43|0
1643881200000|2022-02-03 09:40:00|8281.72|8281.72|8284.07|8284.07|8285.61|8285.61|8278.08|8278.08|0
1643881500000|2022-02-03 09:45:00|8284.35|8284.35|8281.37|8281.37|8284.52|8284.52|8280.53|8280.53|0
1643881800000|2022-02-03 09:50:00|8283.08|8283.08|8278.3|8278.3|8284.79|8284.79|8278.3|8278.3|0
1643882100000|2022-02-03 09:55:00|8278.71|8278.71|8272.37|8272.37|8278.71|8278.71|8266.2|8266.2|0
1643882400000|2022-02-03 10:00:00|8271.96|8271.96|8264.69|8264.69|8271.96|8271.96|8264.69|8264.69|0
1643882700000|2022-02-03 10:05:00|8266.4|8266.4|8266.87|8266.87|8268.58|8268.58|8265.16|8265.16|0
1643883000000|2022-02-03 10:10:00|8265.16|8265.16|8264.85|8264.85|8269.98|8269.98|8263.45|8263.45|0
1643883300000|2022-02-03 10:15:00|8264.64|8264.64|8268.25|8268.25|8269.96|8269.96|8264.42|8264.42|0
1643883600000|2022-02-03 10:20:00|8266.54|8266.54|8264.9|8264.9|8267.91|8267.91|8262.78|8262.78|0
1643883900000|2022-02-03 10:25:00|8264.24|8264.24|8264.9|8264.9|8268.32|8268.32|8264.24|8264.24|0
1643884200000|2022-02-03 10:30:00|8263.2|8263.2|8266.44|8266.44|8268.15|8268.15|8259.61|8259.61|0
1643884500000|2022-02-03 10:35:00|8268.15|8268.15|8273.27|8273.27|8273.27|8273.27|8268.15|8268.15|0
1643884800000|2022-02-03 10:40:00|8269.86|8269.86|8275.06|8275.06|8278.06|8278.06|8268.84|8268.84|0
1643885100000|2022-02-03 10:45:00|8276.77|8276.77|8273.3|8273.3|8276.77|8276.77|8271.6|8271.6|0
1643885400000|2022-02-03 10:50:00|8271.6|8271.6|8271.08|8271.08|8272.79|8272.79|8265.96|8265.96|0
1643885700000|2022-02-03 10:55:00|8267.67|8267.67|8272.79|8272.79|8272.79|8272.79|8267.67|8267.67|0
1643886000000|2022-02-03 11:00:00|8269.37|8269.37|8260.83|8260.83|8269.37|8269.37|8260.83|8260.83|0
1643886300000|2022-02-03 11:05:00|8261.05|8261.05|8264.25|8264.25|8264.25|8264.25|8257.63|8257.63|0
1643886600000|2022-02-03 11:10:00|8262.54|8262.54|8262.09|8262.09|8262.54|8262.54|8262.09|8262.09|0
1643886900000|2022-02-03 11:15:00|8260.39|8260.39|8256.97|8256.97|8260.39|8260.39|8256.97|8256.97|0
1643887200000|2022-02-03 11:20:00|8255.26|8255.26|8251.69|8251.69|8255.54|8255.54|8251.69|8251.69|0
1643887500000|2022-02-03 11:25:00|8255.1|8255.1|8255.32|8255.32|8255.54|8255.54|8255.1|8255.1|0
1643887800000|2022-02-03 11:30:00|8260.45|8260.45|8253.61|8253.61|8260.45|8260.45|8253.61|8253.61|0
1643888100000|2022-02-03 11:35:00|8255.32|8255.32|8251.34|8251.34|8258.74|8258.74|8251.34|8251.34|0
1643888400000|2022-02-03 11:40:00|8247.93|8247.93|8249.64|8249.64|8249.64|8249.64|8246.22|8246.22|0
1643888700000|2022-02-03 11:45:00|8249.46|8249.46|8254.59|8254.59|8254.59|8254.59|8249.46|8249.46|0
1643889000000|2022-02-03 11:50:00|8256.3|8256.3|8255.81|8255.81|8257.52|8257.52|8254.1|8254.1|0
1643889300000|2022-02-03 11:55:00|8254.1|8254.1|8256.46|8256.46|8256.46|8256.46|8254.1|8254.1|0
1643889600000|2022-02-03 12:00:00|8258.17|8258.17|8226.86|8226.86|8258.17|8258.17|8218.32|8218.32|0
1643889900000|2022-02-03 12:05:00|8227.29|8227.29|8225.15|8225.15|8227.29|8227.29|8221.74|8221.74|0
1643890200000|2022-02-03 12:10:00|8224.94|8224.94|8226.99|8226.99|8228.69|8228.69|8224.94|8224.94|0
1643890500000|2022-02-03 12:15:00|8225.28|8225.28|8232.11|8232.11|8232.11|8232.11|8225.28|8225.28|0
1643890800000|2022-02-03 12:20:00|8237.24|8237.24|8240.4|8240.4|8242.11|8242.11|8231.85|8231.85|0
1643891100000|2022-02-03 12:25:00|8238.69|8238.69|8232.67|8232.67|8238.69|8238.69|8232.67|8232.67|0
1643891400000|2022-02-03 12:30:00|8232.26|8232.26|8223.84|8223.84|8232.26|8232.26|8218.72|8218.72|0
1643891700000|2022-02-03 12:35:00|8222.13|8222.13|8225.68|8225.68|8230.61|8230.61|8221.79|8221.79|0
1643892000000|2022-02-03 12:40:00|8225.27|8225.27|8223.45|8223.45|8225.67|8225.67|8220.54|8220.54|0
1643892300000|2022-02-03 12:45:00|8225.15|8225.15|8230.56|8230.56|8230.56|8230.56|8223.45|8223.45|0
1643892600000|2022-02-03 12:50:00|8232.27|8232.27|8238.83|8238.83|8238.83|8238.83|8231.61|8231.61|0
1643892900000|2022-02-03 12:55:00|8235.42|8235.42|8246.31|8246.31|8246.31|8246.31|8234.78|8234.78|0
1643893200000|2022-02-03 13:00:00|8248.02|8248.02|8249.73|8249.73|8249.73|8249.73|8244.6|8244.6|0
1643893500000|2022-02-03 13:05:00|8250.14|8250.14|8249.12|8249.12|8250.14|8250.14|8248.02|8248.02|0
1643893800000|2022-02-03 13:10:00|8252.53|8252.53|8255.36|8255.36|8256.23|8256.23|8250.82|8250.82|0
1643894100000|2022-02-03 13:15:00|8257.07|8257.07|8253.78|8253.78|8260.61|8260.61|8253.78|8253.78|0
1643894400000|2022-02-03 13:20:00|8253.49|8253.49|8251.27|8251.27|8253.49|8253.49|8249.56|8249.56|0
1643894700000|2022-02-03 13:25:00|8247.86|8247.86|8241.28|8241.28|8247.86|8247.86|8241.02|8241.02|0
1643895000000|2022-02-03 13:30:00|8241.56|8241.56|8242.45|8242.45|8245.49|8245.49|8238.14|8238.14|0
1643895300000|2022-02-03 13:35:00|8242.24|8242.24|8249.29|8249.29|8251|8251|8242.24|8242.24|0
1643895600000|2022-02-03 13:40:00|8247.58|8247.58|8252.55|8252.55|8252.71|8252.71|8247.43|8247.43|0
1643895900000|2022-02-03 13:45:00|8252.83|8252.83|8254.35|8254.35|8254.54|8254.54|8247.52|8247.52|0
1643896200000|2022-02-03 13:50:00|8252.65|8252.65|8247.05|8247.05|8259.74|8259.74|8243.63|8243.63|0
1643896500000|2022-02-03 13:55:00|8243.63|8243.63|8251.9|8251.9|8251.9|8251.9|8243.19|8243.19|0
1643896800000|2022-02-03 14:00:00|8251.82|8251.82|8245.21|8245.21|8251.82|8251.82|8236.44|8236.44|0
1643897100000|2022-02-03 14:05:00|8246.92|8246.92|8235.78|8235.78|8246.92|8246.92|8227.24|8227.24|0
1643897400000|2022-02-03 14:10:00|8239.2|8239.2|8239.29|8239.29|8247.74|8247.74|8235.78|8235.78|0
1643897700000|2022-02-03 14:15:00|8235.87|8235.87|8243.58|8243.58|8248.27|8248.27|8233.43|8233.43|0
1643898000000|2022-02-03 14:20:00|8244.46|8244.46|8245.02|8245.02|8248.65|8248.65|8243.09|8243.09|0
1643898300000|2022-02-03 14:25:00|8246.72|8246.72|8251.99|8251.99|8258.38|8258.38|8244.8|8244.8|0
1643898600000|2022-02-03 14:30:00|8250.28|8250.28|8241.79|8241.79|8250.28|8250.28|8238.37|8238.37|0
1643898900000|2022-02-03 14:35:00|8241.35|8241.35|8257.29|8257.29|8257.29|8257.29|8239.64|8239.64|0
1643899200000|2022-02-03 14:40:00|8255.58|8255.58|8255.29|8255.29|8260.92|8260.92|8255.29|8255.29|0
1643899500000|2022-02-03 14:45:00|8253.59|8253.59|8234|8234|8253.59|8253.59|8234|8234|0
1643899800000|2022-02-03 14:50:00|8233.44|8233.44|8220.97|8220.97|8240.93|8240.93|8220.97|8220.97|0
1643900100000|2022-02-03 14:55:00|8219.26|8219.26|8220.55|8220.55|8228.21|8228.21|8217.55|8217.55|0
1643900400000|2022-02-03 15:00:00|8220.12|8220.12|8219.76|8219.76|8227.18|8227.18|8212.93|8212.93|0
1643900700000|2022-02-03 15:05:00|8223.18|8223.18|8225.81|8225.81|8229.75|8229.75|8221.21|8221.21|0
1643901000000|2022-02-03 15:10:00|8226.03|8226.03|8247.78|8247.78|8248.69|8248.69|8226.03|8226.03|0
1643901300000|2022-02-03 15:15:00|8251.19|8251.19|8257.73|8257.73|8258.83|8258.83|8251.19|8251.19|0
1643901600000|2022-02-03 15:20:00|8259.44|8259.44|8256.73|8256.73|8271.13|8271.13|8256.73|8256.73|0
1643901900000|2022-02-03 15:25:00|8255.02|8255.02|8252.88|8252.88|8261.85|8261.85|8251.88|8251.88|0
1643902200000|2022-02-03 15:30:00|8256.3|8256.3|8247.21|8247.21|8259.09|8259.09|8247.21|8247.21|0
1643902500000|2022-02-03 15:35:00|8246.7|8246.7|8246.53|8246.53|8250.46|8250.46|8240.76|8240.76|0
1643902800000|2022-02-03 15:40:00|8248.24|8248.24|8256.78|8256.78|8256.78|8256.78|8248.24|8248.24|0
1643903100000|2022-02-03 15:45:00|8258.49|8258.49|8246.31|8246.31|8258.49|8258.49|8244.6|8244.6|0
1643903400000|2022-02-03 15:50:00|8246.53|8246.53|8249.59|8249.59|8250.9|8250.9|8241.29|8241.29|0
1643903700000|2022-02-03 15:55:00|8249.76|8249.76|8256.86|8256.86|8257.08|8257.08|8249.76|8249.76|0
1643904000000|2022-02-03 16:00:00|8255.15|8255.15|8242.52|8242.52|8256.86|8256.86|8239.02|8239.02|0
1643904300000|2022-02-03 16:05:00|8244.23|8244.23|8249.43|8249.43|8254.55|8254.55|8242.24|8242.24|0
1643904600000|2022-02-03 16:10:00|8251.14|8251.14|8259.01|8259.01|8259.01|8259.01|8251.14|8251.14|0
1643904900000|2022-02-03 16:15:00|8258.73|8258.73|8252.29|8252.29|8259.01|8259.01|8249.77|8249.77|0
1643905200000|2022-02-03 16:20:00|8253.12|8253.12|8243.57|8243.57|8253.12|8253.12|8242|8242|0
1643905500000|2022-02-03 16:25:00|8246.99|8246.99|8236.11|8236.11|8247.16|8247.16|8232.2|8232.2|0
1643962500000|2022-02-04 08:15:00|8231.44|8231.44|8241.69|8241.69|8250.52|8250.52|8231.44|8231.44|0
1643962800000|2022-02-04 08:20:00|8236.57|8236.57|8220.07|8220.07|8237.39|8237.39|8220.07|8220.07|0
1643963100000|2022-02-04 08:25:00|8220.16|8220.16|8194.84|8194.84|8223.19|8223.19|8190.74|8190.74|0
1643963400000|2022-02-04 08:30:00|8198.26|8198.26|8198.54|8198.54|8207.52|8207.52|8191.14|8191.14|0
1643963700000|2022-02-04 08:35:00|8193.42|8193.42|8184.48|8184.48|8193.42|8193.42|8178.21|8178.21|0
1643964000000|2022-02-04 08:40:00|8179.35|8179.35|8185.07|8185.07|8185.07|8185.07|8174.03|8174.03|0
1643964300000|2022-02-04 08:45:00|8184.66|8184.66|8165.49|8165.49|8189.78|8189.78|8165.49|8165.49|0
1643964600000|2022-02-04 08:50:00|8163.79|8163.79|8153.65|8153.65|8165.02|8165.02|8153.65|8153.65|0
1643964900000|2022-02-04 08:55:00|8155.36|8155.36|8163.2|8163.2|8168.5|8168.5|8153.12|8153.12|0
1643965200000|2022-02-04 09:00:00|8159.79|8159.79|8172.45|8172.45|8172.89|8172.89|8158.08|8158.08|0
1643965500000|2022-02-04 09:05:00|8170.74|8170.74|8168.02|8168.02|8179.02|8179.02|8164.61|8164.61|0
1643965800000|2022-02-04 09:10:00|8167.61|8167.61|8174.94|8174.94|8174.94|8174.94|8164.19|8164.19|0
1643966100000|2022-02-04 09:15:00|8175.35|8175.35|8178.33|8178.33|8182.19|8182.19|8175.35|8175.35|0
1643966400000|2022-02-04 09:20:00|8174.92|8174.92|8171.51|8171.51|8177.06|8177.06|8166.39|8166.39|0
1643966700000|2022-02-04 09:25:00|8171.1|8171.1|8184.43|8184.43|8185.27|8185.27|8171.1|8171.1|0
1643967000000|2022-02-04 09:30:00|8182.72|8182.72|8183.56|8183.56|8191.17|8191.17|8182.72|8182.72|0
1643967300000|2022-02-04 09:35:00|8186.98|8186.98|8193.16|8193.16|8196.58|8196.58|8183.56|8183.56|0
1643967600000|2022-02-04 09:40:00|8192.95|8192.95|8182.45|8182.45|8192.95|8192.95|8180.32|8180.32|0
1643967900000|2022-02-04 09:45:00|8182.54|8182.54|8189.64|8189.64|8189.64|8189.64|8182.28|8182.28|0
1643968200000|2022-02-04 09:50:00|8189.22|8189.22|8172.55|8172.55|8189.64|8189.64|8169.14|8169.14|0
1643968500000|2022-02-04 09:55:00|8172.27|8172.27|8168.77|8168.77|8172.27|8172.27|8168.77|8168.77|0
1643968800000|2022-02-04 10:00:00|8169.11|8169.11|8163.04|8163.04|8169.28|8169.28|8160.91|8160.91|0
1643969100000|2022-02-04 10:05:00|8164.74|8164.74|8171.81|8171.81|8171.81|8171.81|8164.74|8164.74|0
1643969400000|2022-02-04 10:10:00|8171.63|8171.63|8167.36|8167.36|8175.9|8175.9|8167.36|8167.36|0
1643969700000|2022-02-04 10:15:00|8167.81|8167.81|8167.91|8167.91|8168.52|8168.52|8167.5|8167.5|0
1643970000000|2022-02-04 10:20:00|8167.74|8167.74|8143.97|8143.97|8167.74|8167.74|8143.97|8143.97|0
1643970300000|2022-02-04 10:25:00|8154.22|8154.22|8151.8|8151.8|8154.22|8154.22|8151.8|8151.8|0
1643970600000|2022-02-04 10:30:00|8148.38|8148.38|8135.5|8135.5|8148.38|8148.38|8132.43|8132.43|0
1643970900000|2022-02-04 10:35:00|8137.21|8137.21|8127.23|8127.23|8137.21|8137.21|8125.52|8125.52|0
1643971200000|2022-02-04 10:40:00|8125.52|8125.52|8120.91|8120.91|8128.94|8128.94|8120.91|8120.91|0
1643971500000|2022-02-04 10:45:00|8124.32|8124.32|8118.02|8118.02|8131.16|8131.16|8117.65|8117.65|0
1643971800000|2022-02-04 10:50:00|8121.44|8121.44|8135.11|8135.11|8136.18|8136.18|8121.44|8121.44|0
1643972100000|2022-02-04 10:55:00|8133.4|8133.4|8127.37|8127.37|8133.4|8133.4|8127.37|8127.37|0
1643972400000|2022-02-04 11:00:00|8123.95|8123.95|8109.93|8109.93|8123.95|8123.95|8108.22|8108.22|0
1643972700000|2022-02-04 11:05:00|8110.02|8110.02|8102.87|8102.87|8120.39|8120.39|8102.87|8102.87|0
1643973000000|2022-02-04 11:10:00|8103.09|8103.09|8083.86|8083.86|8103.09|8103.09|8083.86|8083.86|0
1643973300000|2022-02-04 11:15:00|8080.44|8080.44|8075.9|8075.9|8083.61|8083.61|8075.9|8075.9|0
1643973600000|2022-02-04 11:20:00|8074.19|8074.19|8082.51|8082.51|8083.36|8083.36|8072.7|8072.7|0
1643973900000|2022-02-04 11:25:00|8094.47|8094.47|8095.32|8095.32|8097.02|8097.02|8094.47|8094.47|0
1643974200000|2022-02-04 11:30:00|8095.49|8095.49|8103.04|8103.04|8104.75|8104.75|8095.49|8095.49|0
1643974500000|2022-02-04 11:35:00|8102.76|8102.76|8100.73|8100.73|8102.76|8102.76|8100.17|8100.17|0
1643974800000|2022-02-04 11:40:00|8107.56|8107.56|8102.95|8102.95|8108.08|8108.08|8101.24|8101.24|0
1643975100000|2022-02-04 11:45:00|8099.54|8099.54|8106.65|8106.65|8106.65|8106.65|8099.54|8099.54|0
1643975400000|2022-02-04 11:50:00|8099.82|8099.82|8088.42|8088.42|8099.82|8099.82|8088.42|8088.42|0
1643975700000|2022-02-04 11:55:00|8090.13|8090.13|8079.02|8079.02|8090.13|8090.13|8077.31|8077.31|0
1643976000000|2022-02-04 12:00:00|8078.46|8078.46|8100.23|8100.23|8101.94|8101.94|8078.24|8078.24|0
1643976300000|2022-02-04 12:05:00|8100.68|8100.68|8112.02|8112.02|8115.44|8115.44|8100.68|8100.68|0
1643976600000|2022-02-04 12:10:00|8113.73|8113.73|8103.48|8103.48|8113.73|8113.73|8103.48|8103.48|0
1643976900000|2022-02-04 12:15:00|8098.35|8098.35|8101.99|8101.99|8102.21|8102.21|8098.35|8098.35|0
1643977200000|2022-02-04 12:20:00|8103.7|8103.7|8107.12|8107.12|8107.12|8107.12|8103.7|8103.7|0
1643977500000|2022-02-04 12:25:00|8107.4|8107.4|8107.4|8107.4|8107.4|8107.4|8107.4|8107.4|0
1643977800000|2022-02-04 12:30:00|8107.81|8107.81|8109.52|8109.52|8113.59|8113.59|8107.81|8107.81|0
1643978100000|2022-02-04 12:35:00|8110.17|8110.17|8109.52|8109.52|8110.17|8110.17|8109.52|8109.52|0
1643978400000|2022-02-04 12:40:00|8116.35|8116.35|8118.06|8118.06|8118.06|8118.06|8116.35|8116.35|0
1643978700000|2022-02-04 12:45:00|8118.15|8118.15|8135.66|8135.66|8138.4|8138.4|8117.15|8117.15|0
1643979000000|2022-02-04 12:50:00|8130.54|8130.54|8136.29|8136.29|8138|8138|8130.54|8130.54|0
1643979300000|2022-02-04 12:55:00|8134.58|8134.58|8136.32|8136.32|8140.15|8140.15|8134.58|8134.58|0
1643979600000|2022-02-04 13:00:00|8134.61|8134.61|8119.25|8119.25|8141.23|8141.23|8119.25|8119.25|0
1643979900000|2022-02-04 13:05:00|8117.54|8117.54|8124.38|8124.38|8124.38|8124.38|8115.84|8115.84|0
1643980200000|2022-02-04 13:10:00|8124.1|8124.1|8129.61|8129.61|8129.61|8129.61|8124.07|8124.07|0
1643980800000|2022-02-04 13:20:00|8122.78|8122.78|8121.5|8121.5|8122.78|8122.78|8119.36|8119.36|0
1643981100000|2022-02-04 13:25:00|8121.33|8121.33|8120.29|8120.29|8122.63|8122.63|8117.5|8117.5|0
1643981400000|2022-02-04 13:30:00|8119.95|8119.95|8089.07|8089.07|8119.95|8119.95|8088.62|8088.62|0
1643981700000|2022-02-04 13:35:00|8088.79|8088.79|8107.86|8107.86|8107.86|8107.86|8087.08|8087.08|0
1643982000000|2022-02-04 13:40:00|8114.69|8114.69|8109.74|8109.74|8118.11|8118.11|8109.46|8109.46|0
1643982300000|2022-02-04 13:45:00|8113.16|8113.16|8122.73|8122.73|8124.15|8124.15|8113.16|8113.16|0
1643982600000|2022-02-04 13:50:00|8122.31|8122.31|8114.07|8114.07|8122.73|8122.73|8114.07|8114.07|0
1643982900000|2022-02-04 13:55:00|8115.78|8115.78|8113.08|8113.08|8115.78|8115.78|8111.37|8111.37|0
1643983200000|2022-02-04 14:00:00|8111.37|8111.37|8097.41|8097.41|8111.37|8111.37|8097.41|8097.41|0
1643983500000|2022-02-04 14:05:00|8093.99|8093.99|8096.86|8096.86|8097.08|8097.08|8085.85|8085.85|0
1643983800000|2022-02-04 14:10:00|8098.56|8098.56|8110.01|8110.01|8111.72|8111.72|8098.05|8098.05|0
1643984100000|2022-02-04 14:15:00|8111.04|8111.04|8110.53|8110.53|8117.62|8117.62|8110.53|8110.53|0
1643984400000|2022-02-04 14:20:00|8110.02|8110.02|8114.43|8114.43|8114.86|8114.86|8109.52|8109.52|0
1643984700000|2022-02-04 14:25:00|8116.13|8116.13|8119.77|8119.77|8122.41|8122.41|8116.13|8116.13|0
1643985000000|2022-02-04 14:30:00|8121.48|8121.48|8117.04|8117.04|8126.6|8126.6|8113.35|8113.35|0
1643985300000|2022-02-04 14:35:00|8113.63|8113.63|8111.11|8111.11|8120.61|8120.61|8111.11|8111.11|0
1643985600000|2022-02-04 14:40:00|8112.81|8112.81|8130.01|8130.01|8136.56|8136.56|8111.94|8111.94|0
1643985900000|2022-02-04 14:45:00|8128.3|8128.3|8124.5|8124.5|8133.51|8133.51|8124.5|8124.5|0
1643986200000|2022-02-04 14:50:00|8126.2|8126.2|8105.94|8105.94|8127.91|8127.91|8105.94|8105.94|0
1643986500000|2022-02-04 14:55:00|8109.35|8109.35|8094.44|8094.44|8111.06|8111.06|8089.6|8089.6|0
1643986800000|2022-02-04 15:00:00|8097.86|8097.86|8103.69|8103.69|8105.95|8105.95|8097.86|8097.86|0
1643987100000|2022-02-04 15:05:00|8108.82|8108.82|8101.11|8101.11|8112.73|8112.73|8101.11|8101.11|0
1643987400000|2022-02-04 15:10:00|8100.83|8100.83|8108.7|8108.7|8108.7|8108.7|8093.38|8093.38|0
1643987700000|2022-02-04 15:15:00|8109.6|8109.6|8111.45|8111.45|8120.41|8120.41|8109.6|8109.6|0
1643988000000|2022-02-04 15:20:00|8111.04|8111.04|8105.9|8105.9|8116.6|8116.6|8105.9|8105.9|0
1643988300000|2022-02-04 15:25:00|8105.25|8105.25|8085.25|8085.25|8107.37|8107.37|8085.25|8085.25|0
1643988600000|2022-02-04 15:30:00|8081.61|8081.61|8089.36|8089.36|8091.5|8091.5|8081.61|8081.61|0
1643988900000|2022-02-04 15:35:00|8085.94|8085.94|8078.82|8078.82|8086.22|8086.22|8074.36|8074.36|0
1643989200000|2022-02-04 15:40:00|8082.24|8082.24|8080.98|8080.98|8084.67|8084.67|8077.84|8077.84|0
1643989500000|2022-02-04 15:45:00|8080.15|8080.15|8089.05|8089.05|8089.05|8089.05|8070.2|8070.2|0
1643989800000|2022-02-04 15:50:00|8090.76|8090.76|8095.5|8095.5|8096.77|8096.77|8085.63|8085.63|0
1643990100000|2022-02-04 15:55:00|8097.21|8097.21|8093.88|8093.88|8097.88|8097.88|8090.46|8090.46|0
1643990400000|2022-02-04 16:00:00|8092.17|8092.17|8102.62|8102.62|8102.62|8102.62|8090.1|8090.1|0
1643990700000|2022-02-04 16:05:00|8102.4|8102.4|8094.61|8094.61|8102.81|8102.81|8092.9|8092.9|0
1643991000000|2022-02-04 16:10:00|8091.2|8091.2|8090.69|8090.69|8094.24|8094.24|8086.87|8086.87|0
1643991300000|2022-02-04 16:15:00|8090.18|8090.18|8088.02|8088.02|8093.34|8093.34|8088.02|8088.02|0
1643991600000|2022-02-04 16:20:00|8088.24|8088.24|8087.48|8087.48|8088.24|8088.24|8078.74|8078.74|0
1643991900000|2022-02-04 16:25:00|8087.07|8087.07|8088.57|8088.57|8093.9|8093.9|8086.57|8086.57|0
1644221700000|2022-02-07 08:15:00|8120.29|8120.29|8095.96|8095.96|8122.17|8122.17|8095.96|8095.96|0
1644222000000|2022-02-07 08:20:00|8095.68|8095.68|8083.22|8083.22|8100.59|8100.59|8083.22|8083.22|0
1644222300000|2022-02-07 08:25:00|8086.64|8086.64|8077.65|8077.65|8090.67|8090.67|8077.65|8077.65|0
1644222600000|2022-02-07 08:30:00|8077.43|8077.43|8074.59|8074.59|8079.72|8079.72|8069.47|8069.47|0
1644222900000|2022-02-07 08:35:00|8083.13|8083.13|8085.16|8085.16|8085.54|8085.54|8083.13|8083.13|0
1644223200000|2022-02-07 08:40:00|8081.75|8081.75|8074.27|8074.27|8082.03|8082.03|8074.27|8074.27|0
1644223500000|2022-02-07 08:45:00|8075.97|8075.97|8081.13|8081.13|8084.94|8084.94|8075.97|8075.97|0
1644223800000|2022-02-07 08:50:00|8080.57|8080.57|8087.7|8087.7|8089.41|8089.41|8080.01|8080.01|0
1644224100000|2022-02-07 08:55:00|8089.41|8089.41|8087.56|8087.56|8089.97|8089.97|8086.56|8086.56|0
1644224400000|2022-02-07 09:00:00|8084.14|8084.14|8084.06|8084.06|8093.31|8093.31|8078.93|8078.93|0
1644224700000|2022-02-07 09:05:00|8082.35|8082.35|8082.87|8082.87|8087.01|8087.01|8075.24|8075.24|0
1644225000000|2022-02-07 09:10:00|8082.69|8082.69|8068.32|8068.32|8082.69|8082.69|8064.89|8064.89|0
1644225300000|2022-02-07 09:15:00|8071.73|8071.73|8062.91|8062.91|8073.44|8073.44|8062.91|8062.91|0
1644225600000|2022-02-07 09:20:00|8061.2|8061.2|8049.68|8049.68|8061.2|8061.2|8049.68|8049.68|0
1644225900000|2022-02-07 09:25:00|8051.39|8051.39|8056.06|8056.06|8056.06|8056.06|8051.39|8051.39|0
1644226200000|2022-02-07 09:30:00|8054.35|8054.35|8058.7|8058.7|8061.18|8061.18|8050.15|8050.15|0
1644226500000|2022-02-07 09:35:00|8056.99|8056.99|8055.67|8055.67|8056.99|8056.99|8054.41|8054.41|0
1644226800000|2022-02-07 09:40:00|8062.51|8062.51|8059.31|8059.31|8065.92|8065.92|8059.09|8059.09|0
1644227100000|2022-02-07 09:45:00|8059.09|8059.09|8054.65|8054.65|8065.92|8065.92|8053.97|8053.97|0
1644227400000|2022-02-07 09:50:00|8055.48|8055.48|8049.99|8049.99|8055.48|8055.48|8043.77|8043.77|0
1644227700000|2022-02-07 09:55:00|8053.41|8053.41|8056.55|8056.55|8056.83|8056.83|8051.7|8051.7|0
1644228000000|2022-02-07 10:00:00|8059.96|8059.96|8065.5|8065.5|8065.5|8065.5|8059.96|8059.96|0
1644228300000|2022-02-07 10:05:00|8063.79|8063.79|8055.91|8055.91|8066.16|8066.16|8055.91|8055.91|0
1644228600000|2022-02-07 10:10:00|8057.62|8057.62|8052.49|8052.49|8057.9|8057.9|8049.07|8049.07|0
1644228900000|2022-02-07 10:15:00|8059.32|8059.32|8043.21|8043.21|8059.32|8059.32|8043.21|8043.21|0
1644229200000|2022-02-07 10:20:00|8042.99|8042.99|8046.01|8046.01|8046.01|8046.01|8037.86|8037.86|0
1644229500000|2022-02-07 10:25:00|8045.6|8045.6|8047.28|8047.28|8047.72|8047.72|8045.6|8045.6|0
1644229800000|2022-02-07 10:30:00|8047.5|8047.5|8041.72|8041.72|8047.5|8047.5|8040.01|8040.01|0
1644230100000|2022-02-07 10:35:00|8041.44|8041.44|8050.96|8050.96|8050.96|8050.96|8041.44|8041.44|0
1644230400000|2022-02-07 10:40:00|8051.4|8051.4|8046.7|8046.7|8051.4|8051.4|8040.03|8040.03|0
1644230700000|2022-02-07 10:45:00|8050.12|8050.12|8048.98|8048.98|8050.12|8050.12|8048.41|8048.41|0
1644231000000|2022-02-07 10:50:00|8045.56|8045.56|8049.58|8049.58|8049.58|8049.58|8045.56|8045.56|0
1644231300000|2022-02-07 10:55:00|8047.87|8047.87|8038.81|8038.81|8047.87|8047.87|8037.34|8037.34|0
1644231600000|2022-02-07 11:00:00|8040.51|8040.51|8032.45|8032.45|8040.51|8040.51|8030.74|8030.74|0
1644231900000|2022-02-07 11:05:00|8035.86|8035.86|8034.86|8034.86|8035.86|8035.86|8034.86|8034.86|0
1644232200000|2022-02-07 11:10:00|8035.08|8035.08|8035.26|8035.26|8042.47|8042.47|8035.08|8035.08|0
1644232500000|2022-02-07 11:15:00|8035.04|8035.04|8038.68|8038.68|8038.68|8038.68|8035.04|8035.04|0
1644232800000|2022-02-07 11:20:00|8036.97|8036.97|8045.77|8045.77|8047.48|8047.48|8036.97|8036.97|0
1644233100000|2022-02-07 11:25:00|8047.48|8047.48|8047.48|8047.48|8047.48|8047.48|8047.48|8047.48|0
1644233400000|2022-02-07 11:30:00|8045.77|8045.77|8049.84|8049.84|8050.12|8050.12|8045.77|8045.77|0
1644233700000|2022-02-07 11:35:00|8050.12|8050.12|8051.26|8051.26|8054.01|8054.01|8050.12|8050.12|0
1644234000000|2022-02-07 11:40:00|8047.84|8047.84|8042.79|8042.79|8048.35|8048.35|8042.79|8042.79|0
1644234300000|2022-02-07 11:45:00|8041.08|8041.08|8043.66|8043.66|8045.37|8045.37|8039.37|8039.37|0
1644234600000|2022-02-07 11:50:00|8043.23|8043.23|8048.33|8048.33|8048.33|8048.33|8043.23|8043.23|0
1644234900000|2022-02-07 11:55:00|8051.75|8051.75|8057.24|8057.24|8057.68|8057.68|8048.33|8048.33|0
1644235200000|2022-02-07 12:00:00|8060.66|8060.66|8064.79|8064.79|8064.79|8064.79|8060.66|8060.66|0
1644235500000|2022-02-07 12:05:00|8065.07|8065.07|8068.54|8068.54|8071.36|8071.36|8065.07|8065.07|0
1644235800000|2022-02-07 12:10:00|8069.42|8069.42|8066.26|8066.26|8069.42|8069.42|8065.75|8065.75|0
1644236100000|2022-02-07 12:15:00|8069.68|8069.68|8075.07|8075.07|8077.12|8077.12|8069.68|8069.68|0
1644236400000|2022-02-07 12:20:00|8078.48|8078.48|8076.36|8076.36|8078.48|8078.48|8076.36|8076.36|0
1644236700000|2022-02-07 12:25:00|8077.39|8077.39|8074.55|8074.55|8081.32|8081.32|8074.27|8074.27|0
1644237000000|2022-02-07 12:30:00|8073.66|8073.66|8074.86|8074.86|8078.56|8078.56|8073.44|8073.44|0
1644237300000|2022-02-07 12:35:00|8076.57|8076.57|8078.28|8078.28|8078.28|8078.28|8076.57|8076.57|0
1644237600000|2022-02-07 12:40:00|8079.99|8079.99|8081.28|8081.28|8081.28|8081.28|8079.58|8079.58|0
1644237900000|2022-02-07 12:45:00|8081.5|8081.5|8084.59|8084.59|8084.59|8084.59|8079.3|8079.3|0
1644238200000|2022-02-07 12:50:00|8084.87|8084.87|8081.68|8081.68|8084.87|8084.87|8081.24|8081.24|0
1644238500000|2022-02-07 12:55:00|8083.38|8083.38|8078.38|8078.38|8083.38|8083.38|8077.97|8077.97|0
1644238800000|2022-02-07 13:00:00|8081.8|8081.8|8086.73|8086.73|8086.73|8086.73|8081.39|8081.39|0
1644239100000|2022-02-07 13:05:00|8086.45|8086.45|8089.44|8089.44|8089.44|8089.44|8085.89|8085.89|0
1644239400000|2022-02-07 13:10:00|8089.16|8089.16|8089.44|8089.44|8091.14|8091.14|8089.16|8089.16|0
1644239700000|2022-02-07 13:15:00|8089.85|8089.85|8086.13|8086.13|8089.85|8089.85|8082.74|8082.74|0
1644240000000|2022-02-07 13:20:00|8087.84|8087.84|8089.48|8089.48|8093.18|8093.18|8087.84|8087.84|0
1644240300000|2022-02-07 13:25:00|8086.06|8086.06|8077.68|8077.68|8086.06|8086.06|8077.68|8077.68|0
1644240600000|2022-02-07 13:30:00|8075.97|8075.97|8076.65|8076.65|8079.39|8079.39|8073.24|8073.24|0
1644240900000|2022-02-07 13:35:00|8073.24|8073.24|8074.15|8074.15|8074.94|8074.94|8068.77|8068.77|0
1644241200000|2022-02-07 13:40:00|8073.87|8073.87|8073.75|8073.75|8074.03|8074.03|8070.2|8070.2|0
1644241500000|2022-02-07 13:45:00|8068.62|8068.62|8075.45|8075.45|8075.45|8075.45|8068.62|8068.62|0
1644241800000|2022-02-07 13:50:00|8077.16|8077.16|8073.56|8073.56|8077.16|8077.16|8072.17|8072.17|0
1644242100000|2022-02-07 13:55:00|8075.27|8075.27|8073.56|8073.56|8075.27|8075.27|8073.56|8073.56|0
1644242400000|2022-02-07 14:00:00|8071.85|8071.85|8070.97|8070.97|8071.85|8071.85|8064.8|8064.8|0
1644242700000|2022-02-07 14:05:00|8071.19|8071.19|8072.12|8072.12|8072.12|8072.12|8068.7|8068.7|0
1644243000000|2022-02-07 14:10:00|8073.83|8073.83|8073.99|8073.99|8077.4|8077.4|8073.83|8073.83|0
1644243300000|2022-02-07 14:15:00|8070.57|8070.57|8070.61|8070.61|8070.61|8070.61|8068.9|8068.9|0
1644243600000|2022-02-07 14:20:00|8070.39|8070.39|8073.75|8073.75|8073.75|8073.75|8070.18|8070.18|0
1644243900000|2022-02-07 14:25:00|8072.04|8072.04|8070.61|8070.61|8072.04|8072.04|8067.2|8067.2|0
1644244200000|2022-02-07 14:30:00|8072.32|8072.32|8069.8|8069.8|8080.11|8080.11|8069.8|8069.8|0
1644244500000|2022-02-07 14:35:00|8071.5|8071.5|8082.58|8082.58|8084.07|8084.07|8071.5|8071.5|0
1644244800000|2022-02-07 14:40:00|8080.87|8080.87|8078.93|8078.93|8083.9|8083.9|8077.07|8077.07|0
1644245100000|2022-02-07 14:45:00|8077.22|8077.22|8066.12|8066.12|8082.35|8082.35|8064.97|8064.97|0
1644245400000|2022-02-07 14:50:00|8067.83|8067.83|8081.15|8081.15|8081.15|8081.15|8067.83|8067.83|0
1644245700000|2022-02-07 14:55:00|8080.74|8080.74|8075.28|8075.28|8080.74|8080.74|8065.03|8065.03|0
1644246000000|2022-02-07 15:00:00|8073.57|8073.57|8079.57|8079.57|8080.41|8080.41|8073.57|8073.57|0
1644246300000|2022-02-07 15:05:00|8081.27|8081.27|8084.58|8084.58|8088.11|8088.11|8081.27|8081.27|0
1644246600000|2022-02-07 15:10:00|8084.8|8084.8|8076.84|8076.84|8085.01|8085.01|8073.42|8073.42|0
1644246900000|2022-02-07 15:15:00|8076.39|8076.39|8080.95|8080.95|8080.95|8080.95|8074.16|8074.16|0
1644247200000|2022-02-07 15:20:00|8077.54|8077.54|8091.19|8091.19|8091.19|8091.19|8077.54|8077.54|0
1644247500000|2022-02-07 15:25:00|8091.47|8091.47|8097.46|8097.46|8099.17|8099.17|8091.47|8091.47|0
1644247800000|2022-02-07 15:30:00|8097.18|8097.18|8104.23|8104.23|8104.23|8104.23|8097.18|8097.18|0
1644248100000|2022-02-07 15:35:00|8104.06|8104.06|8105.22|8105.22|8106.65|8106.65|8101.52|8101.52|0
1644248400000|2022-02-07 15:40:00|8098.39|8098.39|8098.29|8098.29|8099.55|8099.55|8091.62|8091.62|0
1644248700000|2022-02-07 15:45:00|8096.58|8096.58|8092.34|8092.34|8097.4|8097.4|8092.34|8092.34|0
1644249000000|2022-02-07 15:50:00|8092.78|8092.78|8095.3|8095.3|8102.1|8102.1|8089.36|8089.36|0
1644249300000|2022-02-07 15:55:00|8090.17|8090.17|8093.09|8093.09|8093.87|8093.87|8090.17|8090.17|0
1644249600000|2022-02-07 16:00:00|8094.8|8094.8|8086.76|8086.76|8094.8|8094.8|8085.05|8085.05|0
1644249900000|2022-02-07 16:05:00|8088.47|8088.47|8082.64|8082.64|8088.75|8088.75|8081.36|8081.36|0
1644250200000|2022-02-07 16:10:00|8082.9|8082.9|8079.45|8079.45|8082.9|8082.9|8075.9|8075.9|0
1644250500000|2022-02-07 16:15:00|8079.17|8079.17|8079.32|8079.32|8080.28|8080.28|8075.48|8075.48|0
1644250800000|2022-02-07 16:20:00|8078.88|8078.88|8072.19|8072.19|8080.8|8080.8|8069.55|8069.55|0
1644251100000|2022-02-07 16:25:00|8073.89|8073.89|8067.32|8067.32|8078.3|8078.3|8061.25|8061.25|0
1644308100000|2022-02-08 08:15:00|8068.36|8068.36|8081.58|8081.58|8082.88|8082.88|8066.65|8066.65|0
1644308400000|2022-02-08 08:20:00|8083.29|8083.29|8090.69|8090.69|8097.24|8097.24|8081.98|8081.98|0
1644308700000|2022-02-08 08:25:00|8091.99|8091.99|8097.56|8097.56|8098.39|8098.39|8086.43|8086.43|0
1644309000000|2022-02-08 08:30:00|8095.85|8095.85|8101.86|8101.86|8104.6|8104.6|8095.85|8095.85|0
1644309300000|2022-02-08 08:35:00|8102.14|8102.14|8102.03|8102.03|8107.59|8107.59|8100.76|8100.76|0
1644309600000|2022-02-08 08:40:00|8102.47|8102.47|8113.43|8113.43|8117.85|8117.85|8102.47|8102.47|0
1644309900000|2022-02-08 08:45:00|8115.14|8115.14|8119.3|8119.3|8122.72|8122.72|8108.3|8108.3|0
1644310200000|2022-02-08 08:50:00|8117.59|8117.59|8110.75|8110.75|8117.59|8117.59|8108.2|8108.2|0
1644310500000|2022-02-08 08:55:00|8110.53|8110.53|8109.55|8109.55|8112|8112|8108.59|8108.59|0
1644310800000|2022-02-08 09:00:00|8112.97|8112.97|8107.67|8107.67|8113.66|8113.66|8106.83|8106.83|0
1644311100000|2022-02-08 09:05:00|8107.95|8107.95|8122.05|8122.05|8123.76|8123.76|8107.95|8107.95|0
1644311400000|2022-02-08 09:10:00|8125.47|8125.47|8116.4|8116.4|8125.47|8125.47|8114.1|8114.1|0
1644311700000|2022-02-08 09:15:00|8119.82|8119.82|8114.91|8114.91|8119.82|8119.82|8114.91|8114.91|0
1644312000000|2022-02-08 09:20:00|8113.2|8113.2|8114|8114|8117.18|8117.18|8110.35|8110.35|0
1644312300000|2022-02-08 09:25:00|8112.29|8112.29|8114.25|8114.25|8114.25|8114.25|8107.16|8107.16|0
1644312600000|2022-02-08 09:30:00|8114.34|8114.34|8110.84|8110.84|8114.47|8114.47|8105.71|8105.71|0
1644312900000|2022-02-08 09:35:00|8110.27|8110.27|8106.31|8106.31|8110.27|8110.27|8106.04|8106.04|0
1644313200000|2022-02-08 09:40:00|8109.72|8109.72|8106.14|8106.14|8109.72|8109.72|8105.04|8105.04|0
1644313500000|2022-02-08 09:45:00|8107.85|8107.85|8111.88|8111.88|8112.57|8112.57|8107.85|8107.85|0
1644313800000|2022-02-08 09:50:00|8111.6|8111.6|8110.98|8110.98|8124.38|8124.38|8110.98|8110.98|0
1644314100000|2022-02-08 09:55:00|8114.39|8114.39|8106.17|8106.17|8114.39|8114.39|8105.89|8105.89|0
1644314400000|2022-02-08 10:00:00|8104.46|8104.46|8093.4|8093.4|8104.46|8104.46|8093.4|8093.4|0
1644314700000|2022-02-08 10:05:00|8093.68|8093.68|8100.1|8100.1|8100.1|8100.1|8093.68|8093.68|0
1644315000000|2022-02-08 10:10:00|8098.39|8098.39|8094.89|8094.89|8101.72|8101.72|8094.89|8094.89|0
1644315300000|2022-02-08 10:15:00|8094.72|8094.72|8084.6|8084.6|8095.28|8095.28|8082.22|8082.22|0
1644315600000|2022-02-08 10:20:00|8093.15|8093.15|8090.08|8090.08|8093.15|8093.15|8087.5|8087.5|0
1644315900000|2022-02-08 10:25:00|8095.2|8095.2|8093.06|8093.06|8095.2|8095.2|8093.06|8093.06|0
1644316200000|2022-02-08 10:30:00|8096.48|8096.48|8098.4|8098.4|8101.6|8101.6|8096.48|8096.48|0
1644316500000|2022-02-08 10:35:00|8098.82|8098.82|8099.23|8099.23|8102.23|8102.23|8097.11|8097.11|0
1644316800000|2022-02-08 10:40:00|8099.66|8099.66|8099.55|8099.55|8099.96|8099.96|8099.4|8099.4|0
1644317100000|2022-02-08 10:45:00|8099.29|8099.29|8095.81|8095.81|8099.29|8099.29|8093.89|8093.89|0
1644317400000|2022-02-08 10:50:00|8094.1|8094.1|8094.32|8094.32|8094.76|8094.76|8094.1|8094.1|0
1644317700000|2022-02-08 10:55:00|8092.61|8092.61|8093.05|8093.05|8093.05|8093.05|8092.61|8092.61|0
1644318000000|2022-02-08 11:00:00|8089.63|8089.63|8083.44|8083.44|8091.34|8091.34|8083.22|8083.22|0
1644318300000|2022-02-08 11:05:00|8083.26|8083.26|8085.4|8085.4|8088.56|8088.56|8081.72|8081.72|0
1644318600000|2022-02-08 11:10:00|8086|8086|8083.67|8083.67|8086|8086|8083.67|8083.67|0
1644318900000|2022-02-08 11:15:00|8088.79|8088.79|8084.53|8084.53|8088.79|8088.79|8082.86|8082.86|0
1644319200000|2022-02-08 11:20:00|8082.82|8082.82|8077.6|8077.6|8085.04|8085.04|8077.6|8077.6|0
1644319500000|2022-02-08 11:25:00|8077.86|8077.86|8071.85|8071.85|8077.86|8077.86|8071.85|8071.85|0
1644319800000|2022-02-08 11:30:00|8071.64|8071.64|8071.79|8071.79|8075.2|8075.2|8071.57|8071.57|0
1644320100000|2022-02-08 11:35:00|8075.2|8075.2|8060.82|8060.82|8075.2|8075.2|8060.82|8060.82|0
1644320400000|2022-02-08 11:40:00|8060.3|8060.3|8057.64|8057.64|8062.29|8062.29|8057.64|8057.64|0
1644320700000|2022-02-08 11:45:00|8057.36|8057.36|8055.21|8055.21|8057.36|8057.36|8053.94|8053.94|0
1644321000000|2022-02-08 11:50:00|8054.99|8054.99|8058.41|8058.41|8058.41|8058.41|8054.99|8054.99|0
1644321300000|2022-02-08 11:55:00|8056.7|8056.7|8062.73|8062.73|8062.73|8062.73|8056.7|8056.7|0
1644321600000|2022-02-08 12:00:00|8062.45|8062.45|8060.96|8060.96|8064.37|8064.37|8060.96|8060.96|0
1644321900000|2022-02-08 12:05:00|8060.4|8060.4|8059.51|8059.51|8060.4|8060.4|8058.27|8058.27|0
1644322200000|2022-02-08 12:10:00|8058.68|8058.68|8060.82|8060.82|8061.68|8061.68|8058.27|8058.27|0
1644322500000|2022-02-08 12:15:00|8060.6|8060.6|8060.09|8060.09|8060.6|8060.6|8060.09|8060.09|0
1644322800000|2022-02-08 12:20:00|8059.64|8059.64|8057.63|8057.63|8059.64|8059.64|8056.23|8056.23|0
1644323100000|2022-02-08 12:25:00|8057.12|8057.12|8064.87|8064.87|8064.87|8064.87|8056.61|8056.61|0
1644323400000|2022-02-08 12:30:00|8065.28|8065.28|8058.45|8058.45|8065.28|8065.28|8058.45|8058.45|0
1644323700000|2022-02-08 12:35:00|8057.62|8057.62|8056.91|8056.91|8059.33|8059.33|8056.91|8056.91|0
1644324000000|2022-02-08 12:40:00|8056.69|8056.69|8055.39|8055.39|8056.69|8056.69|8055.39|8055.39|0
1644324300000|2022-02-08 12:45:00|8060.52|8060.52|8061.36|8061.36|8062.79|8062.79|8060.52|8060.52|0
1644324600000|2022-02-08 12:50:00|8061.64|8061.64|8056.73|8056.73|8062.07|8062.07|8056.73|8056.73|0
1644324900000|2022-02-08 12:55:00|8056.9|8056.9|8061.25|8061.25|8061.25|8061.25|8056.9|8056.9|0
1644325200000|2022-02-08 13:00:00|8060.81|8060.81|8078.25|8078.25|8079.96|8079.96|8060.81|8060.81|0
1644325500000|2022-02-08 13:05:00|8076.54|8076.54|8076.95|8076.95|8085.5|8085.5|8076.54|8076.54|0
1644325800000|2022-02-08 13:10:00|8080.37|8080.37|8078.66|8078.66|8080.37|8080.37|8078.66|8078.66|0
1644326100000|2022-02-08 13:15:00|8078.38|8078.38|8080.5|8080.5|8085.21|8085.21|8078.38|8078.38|0
1644326400000|2022-02-08 13:20:00|8080.09|8080.09|8081.93|8081.93|8083.51|8083.51|8080.09|8080.09|0
1644326700000|2022-02-08 13:25:00|8081.71|8081.71|8071.36|8071.36|8081.71|8081.71|8071.36|8071.36|0
1644327000000|2022-02-08 13:30:00|8071.45|8071.45|8069.09|8069.09|8073.16|8073.16|8069.09|8069.09|0
1644327300000|2022-02-08 13:35:00|8067.38|8067.38|8065.75|8065.75|8067.38|8067.38|8065.67|8065.67|0
1644327600000|2022-02-08 13:40:00|8065.67|8065.67|8064.96|8064.96|8065.67|8065.67|8063.96|8063.96|0
1644327900000|2022-02-08 13:45:00|8065.61|8065.61|8061.95|8061.95|8065.61|8065.61|8060.24|8060.24|0
1644328200000|2022-02-08 13:50:00|8061.44|8061.44|8058.94|8058.94|8062.57|8062.57|8058.94|8058.94|0
1644328500000|2022-02-08 13:55:00|8059.22|8059.22|8058.49|8058.49|8060.93|8060.93|8058.49|8058.49|0
1644328800000|2022-02-08 14:00:00|8058.7|8058.7|8054.61|8054.61|8058.99|8058.99|8054.61|8054.61|0
1644329100000|2022-02-08 14:05:00|8051.19|8051.19|8047.6|8047.6|8051.19|8051.19|8047.6|8047.6|0
1644329400000|2022-02-08 14:10:00|8047.51|8047.51|8040.4|8040.4|8047.51|8047.51|8040.4|8040.4|0
1644329700000|2022-02-08 14:15:00|8039.74|8039.74|8034.16|8034.16|8039.74|8039.74|8033.99|8033.99|0
1644330000000|2022-02-08 14:20:00|8035.18|8035.18|8040.09|8040.09|8042.02|8042.02|8035.18|8035.18|0
1644330300000|2022-02-08 14:25:00|8039.58|8039.58|8047.58|8047.58|8047.58|8047.58|8039.58|8039.58|0
1644330600000|2022-02-08 14:30:00|8049.29|8049.29|8044.57|8044.57|8054.5|8054.5|8042.86|8042.86|0
1644330900000|2022-02-08 14:35:00|8047.99|8047.99|8045.92|8045.92|8047.99|8047.99|8042.33|8042.33|0
1644331200000|2022-02-08 14:40:00|8047.63|8047.63|8046.63|8046.63|8057.8|8057.8|8046.63|8046.63|0
1644331500000|2022-02-08 14:45:00|8046.11|8046.11|8048.47|8048.47|8055.3|8055.3|8046.11|8046.11|0
1644331800000|2022-02-08 14:50:00|8046.76|8046.76|8051.56|8051.56|8053.27|8053.27|8035.91|8035.91|0
1644332100000|2022-02-08 14:55:00|8048.14|8048.14|8048.08|8048.08|8051.99|8051.99|8047.8|8047.8|0
1644332400000|2022-02-08 15:00:00|8046.37|8046.37|8036.63|8036.63|8046.37|8046.37|8033.21|8033.21|0
1644332700000|2022-02-08 15:05:00|8037.04|8037.04|8040.4|8040.4|8044.5|8044.5|8034.92|8034.92|0
1644333000000|2022-02-08 15:10:00|8042.11|8042.11|8050.7|8050.7|8050.7|8050.7|8042.11|8042.11|0
1644333300000|2022-02-08 15:15:00|8051.21|8051.21|8058.39|8058.39|8063.07|8063.07|8049.8|8049.8|0
1644333600000|2022-02-08 15:20:00|8058.82|8058.82|8060.81|8060.81|8060.81|8060.81|8055.68|8055.68|0
1644333900000|2022-02-08 15:25:00|8060.59|8060.59|8049.18|8049.18|8062.38|8062.38|8045.77|8045.77|0
1644334200000|2022-02-08 15:30:00|8047.47|8047.47|8049.41|8049.41|8056.46|8056.46|8047.47|8047.47|0
1644334500000|2022-02-08 15:35:00|8047.7|8047.7|8065.54|8065.54|8065.54|8065.54|8047.7|8047.7|0
1644334800000|2022-02-08 15:40:00|8062.12|8062.12|8065.51|8065.51|8068.7|8068.7|8059.59|8059.59|0
1644335100000|2022-02-08 15:45:00|8067.22|8067.22|8064.35|8064.35|8067.22|8067.22|8063.72|8063.72|0
1644335400000|2022-02-08 15:50:00|8062.64|8062.64|8062.3|8062.3|8062.64|8062.64|8058.69|8058.69|0
1644335700000|2022-02-08 15:55:00|8058.88|8058.88|8058.42|8058.42|8062.95|8062.95|8058.42|8058.42|0
1644336000000|2022-02-08 16:00:00|8058.84|8058.84|8063.04|8063.04|8066.15|8066.15|8057.78|8057.78|0
1644336300000|2022-02-08 16:05:00|8063.32|8063.32|8061.96|8061.96|8065.37|8065.37|8061.96|8061.96|0
1644336600000|2022-02-08 16:10:00|8062.47|8062.47|8067.75|8067.75|8067.94|8067.94|8061.2|8061.2|0
1644336900000|2022-02-08 16:15:00|8067.34|8067.34|8070.12|8070.12|8070.85|8070.85|8063.51|8063.51|0
1644337200000|2022-02-08 16:20:00|8069.68|8069.68|8061.11|8061.11|8069.68|8069.68|8060.04|8060.04|0
1644337500000|2022-02-08 16:25:00|8060.67|8060.67|8044.49|8044.49|8062.58|8062.58|8044.49|8044.49|0
1644394500000|2022-02-09 08:15:00|8099.63|8099.63|8104.76|8104.76|8104.76|8104.76|8097.26|8097.26|0
1644394800000|2022-02-09 08:20:00|8105.01|8105.01|8107.53|8107.53|8120.39|8120.39|8105.01|8105.01|0
1644395100000|2022-02-09 08:25:00|8112.66|8112.66|8112.7|8112.7|8117.79|8117.79|8112.66|8112.66|0
1644395400000|2022-02-09 08:30:00|8111.86|8111.86|8116|8116|8119.98|8119.98|8104.74|8104.74|0
1644395700000|2022-02-09 08:35:00|8117.71|8117.71|8133.83|8133.83|8133.83|8133.83|8114.94|8114.94|0
1644396000000|2022-02-09 08:40:00|8134.49|8134.49|8144.77|8144.77|8144.8|8144.8|8134.49|8134.49|0
1644396300000|2022-02-09 08:45:00|8144.99|8144.99|8154.77|8154.77|8155.89|8155.89|8144.99|8144.99|0
1644396600000|2022-02-09 08:50:00|8154.49|8154.49|8154.88|8154.88|8165.04|8165.04|8146.23|8146.23|0
1644396900000|2022-02-09 08:55:00|8154.66|8154.66|8154.67|8154.67|8154.67|8154.67|8148.69|8148.69|0
1644397200000|2022-02-09 09:00:00|8154.16|8154.16|8155.29|8155.29|8155.95|8155.95|8148.63|8148.63|0
1644397500000|2022-02-09 09:05:00|8156.41|8156.41|8171.52|8171.52|8174.03|8174.03|8155.49|8155.49|0
1644397800000|2022-02-09 09:10:00|8171.44|8171.44|8168.83|8168.83|8178.27|8178.27|8168.83|8168.83|0
1644398100000|2022-02-09 09:15:00|8170.54|8170.54|8170.1|8170.1|8171.81|8171.81|8167.95|8167.95|0
1644398400000|2022-02-09 09:20:00|8168.39|8168.39|8167.9|8167.9|8171.38|8171.38|8164.76|8164.76|0
1644398700000|2022-02-09 09:25:00|8166.19|8166.19|8165.24|8165.24|8167.9|8167.9|8163.54|8163.54|0
1644399000000|2022-02-09 09:30:00|8164.81|8164.81|8167.49|8167.49|8170.35|8170.35|8164.81|8164.81|0
1644399300000|2022-02-09 09:35:00|8165.78|8165.78|8167.93|8167.93|8167.93|8167.93|8165.78|8165.78|0
1644399600000|2022-02-09 09:40:00|8169.64|8169.64|8168.17|8168.17|8170.53|8170.53|8160.28|8160.28|0
1644399900000|2022-02-09 09:45:00|8166.46|8166.46|8164.75|8164.75|8168.6|8168.6|8164.75|8164.75|0
1644400200000|2022-02-09 09:50:00|8161.34|8161.34|8159.16|8159.16|8164.28|8164.28|8157.26|8157.26|0
1644400500000|2022-02-09 09:55:00|8160.87|8160.87|8162.42|8162.42|8164.13|8164.13|8160.43|8160.43|0
1644400800000|2022-02-09 10:00:00|8160.71|8160.71|8156.49|8156.49|8162.42|8162.42|8156.49|8156.49|0
1644401100000|2022-02-09 10:05:00|8161.62|8161.62|8159.8|8159.8|8161.62|8161.62|8154.5|8154.5|0
1644401400000|2022-02-09 10:10:00|8156.38|8156.38|8156.4|8156.4|8156.4|8156.4|8151.28|8151.28|0
1644401700000|2022-02-09 10:15:00|8155.37|8155.37|8165.85|8165.85|8165.85|8165.85|8154.64|8154.64|0
1644402000000|2022-02-09 10:20:00|8166.7|8166.7|8165.26|8165.26|8166.98|8166.98|8163.12|8163.12|0
1644402300000|2022-02-09 10:25:00|8163.56|8163.56|8156.16|8156.16|8165.26|8165.26|8155.88|8155.88|0
1644402600000|2022-02-09 10:30:00|8156.07|8156.07|8152.65|8152.65|8156.67|8156.67|8152.65|8152.65|0
1644402900000|2022-02-09 10:35:00|8156.07|8156.07|8163.52|8163.52|8163.52|8163.52|8153.85|8153.85|0
1644403200000|2022-02-09 10:40:00|8163.1|8163.1|8168.49|8168.49|8172.12|8172.12|8163.1|8163.1|0
1644403500000|2022-02-09 10:45:00|8173.61|8173.61|8172.88|8172.88|8173.61|8173.61|8168.21|8168.21|0
1644403800000|2022-02-09 10:50:00|8172.6|8172.6|8170.17|8170.17|8172.86|8172.86|8169.44|8169.44|0
1644404100000|2022-02-09 10:55:00|8170.39|8170.39|8179.19|8179.19|8180.53|8180.53|8170.39|8170.39|0
1644404400000|2022-02-09 11:00:00|8178.75|8178.75|8177.24|8177.24|8182.15|8182.15|8175.32|8175.32|0
1644404700000|2022-02-09 11:05:00|8176.96|8176.96|8172.89|8172.89|8176.96|8176.96|8170.21|8170.21|0
1644405000000|2022-02-09 11:10:00|8173.45|8173.45|8171.05|8171.05|8174.6|8174.6|8171.05|8171.05|0
1644405300000|2022-02-09 11:15:00|8174.47|8174.47|8171.49|8171.49|8174.47|8174.47|8171.05|8171.05|0
1644405600000|2022-02-09 11:20:00|8171.93|8171.93|8169.19|8169.19|8171.93|8171.93|8169.19|8169.19|0
1644405900000|2022-02-09 11:25:00|8169.41|8169.41|8168.56|8168.56|8169.95|8169.95|8168.56|8168.56|0
1644406200000|2022-02-09 11:30:00|8168.85|8168.85|8168.11|8168.11|8168.91|8168.91|8167.2|8167.2|0
1644406500000|2022-02-09 11:35:00|8171.53|8171.53|8172.4|8172.4|8172.4|8172.4|8170.26|8170.26|0
1644406800000|2022-02-09 11:40:00|8170.69|8170.69|8175.55|8175.55|8175.55|8175.55|8170.26|8170.26|0
1644407100000|2022-02-09 11:45:00|8173.85|8173.85|8173.57|8173.57|8173.85|8173.85|8173.57|8173.57|0
1644407400000|2022-02-09 11:50:00|8176.98|8176.98|8182.74|8182.74|8182.74|8182.74|8175.27|8175.27|0
1644407700000|2022-02-09 11:55:00|8183.02|8183.02|8183.02|8183.02|8183.02|8183.02|8183.02|8183.02|0
1644408000000|2022-02-09 12:00:00|8183.24|8183.24|8189.01|8189.01|8190.72|8190.72|8183.24|8183.24|0
1644408300000|2022-02-09 12:05:00|8192.43|8192.43|8192.6|8192.6|8194.3|8194.3|8189.18|8189.18|0
1644408600000|2022-02-09 12:10:00|8194.3|8194.3|8199.71|8199.71|8199.71|8199.71|8194.3|8194.3|0
1644408900000|2022-02-09 12:15:00|8198|8198|8204.56|8204.56|8207.97|8207.97|8197.44|8197.44|0
1644409200000|2022-02-09 12:20:00|8204.99|8204.99|8201.37|8201.37|8206.17|8206.17|8199.1|8199.1|0
1644409500000|2022-02-09 12:25:00|8203.08|8203.08|8199.86|8199.86|8203.36|8203.36|8199.86|8199.86|0
1644409800000|2022-02-09 12:30:00|8199.64|8199.64|8193.25|8193.25|8199.64|8199.64|8192.59|8192.59|0
1644410100000|2022-02-09 12:35:00|8191.54|8191.54|8190.85|8190.85|8191.54|8191.54|8188.86|8188.86|0
1644410400000|2022-02-09 12:40:00|8191.02|8191.02|8192.14|8192.14|8192.58|8192.58|8190.74|8190.74|0
1644410700000|2022-02-09 12:45:00|8191.7|8191.7|8188.28|8188.28|8195.56|8195.56|8188.28|8188.28|0
1644411000000|2022-02-09 12:50:00|8188|8188|8190.61|8190.61|8192.14|8192.14|8187.02|8187.02|0
1644411300000|2022-02-09 12:55:00|8191.26|8191.26|8196.79|8196.79|8196.79|8196.79|8190.54|8190.54|0
1644411600000|2022-02-09 13:00:00|8197.07|8197.07|8196.69|8196.69|8198.56|8198.56|8194.73|8194.73|0
1644411900000|2022-02-09 13:05:00|8196.41|8196.41|8208.1|8208.1|8208.92|8208.92|8196.13|8196.13|0
1644412200000|2022-02-09 13:10:00|8209.81|8209.81|8219.53|8219.53|8220.09|8220.09|8209.81|8209.81|0
1644412500000|2022-02-09 13:15:00|8219.79|8219.79|8220.36|8220.36|8224.85|8224.85|8219.25|8219.25|0
1644412800000|2022-02-09 13:20:00|8215.23|8215.23|8209.11|8209.11|8216.88|8216.88|8209.11|8209.11|0
1644413100000|2022-02-09 13:25:00|8212.53|8212.53|8210.64|8210.64|8215.94|8215.94|8205.28|8205.28|0
1644413400000|2022-02-09 13:30:00|8212.35|8212.35|8212.4|8212.4|8214.47|8214.47|8206.44|8206.44|0
1644413700000|2022-02-09 13:35:00|8213.23|8213.23|8216.04|8216.04|8222.88|8222.88|8209.81|8209.81|0
1644414000000|2022-02-09 13:40:00|8214.34|8214.34|8217.56|8217.56|8219.26|8219.26|8213.92|8213.92|0
1644414300000|2022-02-09 13:45:00|8217.73|8217.73|8219.78|8219.78|8220.07|8220.07|8216.06|8216.06|0
1644414600000|2022-02-09 13:50:00|8219.96|8219.96|8216.54|8216.54|8219.96|8219.96|8216.54|8216.54|0
1644414900000|2022-02-09 13:55:00|8216.11|8216.11|8212.84|8212.84|8218.25|8218.25|8212.84|8212.84|0
1644415200000|2022-02-09 14:00:00|8211.95|8211.95|8221.61|8221.61|8221.61|8221.61|8211.95|8211.95|0
1644415500000|2022-02-09 14:05:00|8218.19|8218.19|8223.23|8223.23|8224.94|8224.94|8218.19|8218.19|0
1644415800000|2022-02-09 14:10:00|8222.82|8222.82|8220.15|8220.15|8224.94|8224.94|8220.15|8220.15|0
1644416100000|2022-02-09 14:15:00|8218.44|8218.44|8222.11|8222.11|8224.31|8224.31|8218.44|8218.44|0
1644416400000|2022-02-09 14:20:00|8225.53|8225.53|8252.23|8252.23|8252.23|8252.23|8225.53|8225.53|0
1644416700000|2022-02-09 14:25:00|8247.1|8247.1|8252.28|8252.28|8260.48|8260.48|8247.1|8247.1|0
1644417000000|2022-02-09 14:30:00|8250.57|8250.57|8266.24|8266.24|8270.35|8270.35|8250.57|8250.57|0
1644417300000|2022-02-09 14:35:00|8266.07|8266.07|8259.87|8259.87|8266.07|8266.07|8252.48|8252.48|0
1644417600000|2022-02-09 14:40:00|8258.16|8258.16|8267.06|8267.06|8269.2|8269.2|8257.6|8257.6|0
1644417900000|2022-02-09 14:45:00|8267.34|8267.34|8272.18|8272.18|8272.18|8272.18|8267.06|8267.06|0
1644418200000|2022-02-09 14:50:00|8271.9|8271.9|8261.88|8261.88|8271.9|8271.9|8258.24|8258.24|0
1644418500000|2022-02-09 14:55:00|8261.66|8261.66|8253.56|8253.56|8262.07|8262.07|8253.56|8253.56|0
1644418800000|2022-02-09 15:00:00|8251.85|8251.85|8250.19|8250.19|8253.55|8253.55|8248.31|8248.31|0
1644419100000|2022-02-09 15:05:00|8251.89|8251.89|8257.64|8257.64|8263.69|8263.69|8251.89|8251.89|0
1644419400000|2022-02-09 15:10:00|8257.86|8257.86|8245.87|8245.87|8259.57|8259.57|8245.87|8245.87|0
1644419700000|2022-02-09 15:15:00|8246.13|8246.13|8248.85|8248.85|8256.38|8256.38|8246.13|8246.13|0
1644420000000|2022-02-09 15:20:00|8242.01|8242.01|8241.36|8241.36|8245|8245|8241.36|8241.36|0
1644420300000|2022-02-09 15:25:00|8242.96|8242.96|8229.03|8229.03|8242.96|8242.96|8223.78|8223.78|0
1644420600000|2022-02-09 15:30:00|8230.74|8230.74|8239.75|8239.75|8242.95|8242.95|8229.03|8229.03|0
1644420900000|2022-02-09 15:35:00|8238.05|8238.05|8231.75|8231.75|8238.05|8238.05|8230.04|8230.04|0
1644421200000|2022-02-09 15:40:00|8233.46|8233.46|8223.09|8223.09|8233.46|8233.46|8219.95|8219.95|0
1644421500000|2022-02-09 15:45:00|8223.37|8223.37|8224.2|8224.2|8225.08|8225.08|8217.96|8217.96|0
1644421800000|2022-02-09 15:50:00|8222.49|8222.49|8228.04|8228.04|8234.45|8234.45|8219.07|8219.07|0
1644422100000|2022-02-09 15:55:00|8229.75|8229.75|8226.39|8226.39|8229.97|8229.97|8222.14|8222.14|0
1644422400000|2022-02-09 16:00:00|8228.1|8228.1|8213.76|8213.76|8228.1|8228.1|8213.67|8213.67|0
1644422700000|2022-02-09 16:05:00|8213.48|8213.48|8212.14|8212.14|8214.46|8214.46|8209.11|8209.11|0
1644423000000|2022-02-09 16:10:00|8212.55|8212.55|8211.24|8211.24|8215.79|8215.79|8209|8209|0
1644423300000|2022-02-09 16:15:00|8209.53|8209.53|8204.89|8204.89|8211.69|8211.69|8202.18|8202.18|0
1644423600000|2022-02-09 16:20:00|8204.61|8204.61|8200.25|8200.25|8204.61|8204.61|8198.67|8198.67|0
1644423900000|2022-02-09 16:25:00|8199.97|8199.97|8196.76|8196.76|8201.68|8201.68|8192.03|8192.03|0
1644480900000|2022-02-10 08:15:00|8245.76|8245.76|8241.9|8241.9|8245.76|8245.76|8226.33|8226.33|0
1644481200000|2022-02-10 08:20:00|8241.62|8241.62|8249.02|8249.02|8249.02|8249.02|8234.79|8234.79|0
1644481500000|2022-02-10 08:25:00|8245.6|8245.6|8236.12|8236.12|8245.6|8245.6|8233.82|8233.82|0
1644481800000|2022-02-10 08:30:00|8237.83|8237.83|8235.51|8235.51|8242.35|8242.35|8235.51|8235.51|0
1644482100000|2022-02-10 08:35:00|8235|8235|8221.16|8221.16|8235|8235|8221.16|8221.16|0
1644482400000|2022-02-10 08:40:00|8219.45|8219.45|8196.7|8196.7|8219.45|8219.45|8194.99|8194.99|0
1644482700000|2022-02-10 08:45:00|8200.12|8200.12|8202|8202|8208.66|8208.66|8196.87|8196.87|0
1644483000000|2022-02-10 08:50:00|8200.29|8200.29|8205.41|8205.41|8205.41|8205.41|8195.16|8195.16|0
1644483300000|2022-02-10 08:55:00|8203.7|8203.7|8210.26|8210.26|8210.26|8210.26|8202|8202|0
1644483600000|2022-02-10 09:00:00|8209.81|8209.81|8214.68|8214.68|8215.38|8215.38|8209.81|8209.81|0
1644483900000|2022-02-10 09:05:00|8212.97|8212.97|8214.43|8214.43|8224.72|8224.72|8212.97|8212.97|0
1644484200000|2022-02-10 09:10:00|8211.02|8211.02|8215.07|8215.07|8216.14|8216.14|8211.02|8211.02|0
1644484500000|2022-02-10 09:15:00|8213.36|8213.36|8213.36|8213.36|8216.99|8216.99|8213.36|8213.36|0
1644484800000|2022-02-10 09:20:00|8206.52|8206.52|8206.66|8206.66|8206.66|8206.66|8204.95|8204.95|0
1644485100000|2022-02-10 09:25:00|8201.53|8201.53|8209.84|8209.84|8210.36|8210.36|8201.53|8201.53|0
1644485400000|2022-02-10 09:30:00|8209.93|8209.93|8203.09|8203.09|8209.93|8209.93|8203.09|8203.09|0
1644485700000|2022-02-10 09:35:00|8204.8|8204.8|8200.56|8200.56|8204.8|8204.8|8200.56|8200.56|0
1644486000000|2022-02-10 09:40:00|8203.98|8203.98|8216.5|8216.5|8218.2|8218.2|8203.98|8203.98|0
1644486300000|2022-02-10 09:45:00|8214.79|8214.79|8209.66|8209.66|8214.79|8214.79|8207.95|8207.95|0
1644486600000|2022-02-10 09:50:00|8211.37|8211.37|8206.24|8206.24|8211.37|8211.37|8206.24|8206.24|0
1644486900000|2022-02-10 09:55:00|8206.53|8206.53|8217.18|8217.18|8217.18|8217.18|8206.53|8206.53|0
1644487200000|2022-02-10 10:00:00|8216.9|8216.9|8210.9|8210.9|8217.51|8217.51|8204.72|8204.72|0
1644487500000|2022-02-10 10:05:00|8202.36|8202.36|8202.36|8202.36|8202.36|8202.36|8202.36|8202.36|0
1644487800000|2022-02-10 10:10:00|8202.58|8202.58|8207.7|8207.7|8207.7|8207.7|8202.58|8202.58|0
1644488100000|2022-02-10 10:15:00|8207.98|8207.98|8210.32|8210.32|8210.53|8210.53|8207.12|8207.12|0
1644488400000|2022-02-10 10:20:00|8208.61|8208.61|8201.77|8201.77|8208.89|8208.89|8201.77|8201.77|0
1644488700000|2022-02-10 10:25:00|8201.49|8201.49|8214.41|8214.41|8214.41|8214.41|8201.49|8201.49|0
1644489000000|2022-02-10 10:30:00|8214.2|8214.2|8219.16|8219.16|8219.16|8219.16|8213.76|8213.76|0
1644489300000|2022-02-10 10:35:00|8220.87|8220.87|8220.21|8220.21|8227.92|8227.92|8220.21|8220.21|0
1644489600000|2022-02-10 10:40:00|8218.51|8218.51|8220.31|8220.31|8221.32|8221.32|8218.51|8218.51|0
1644489900000|2022-02-10 10:45:00|8223.73|8223.73|8225.85|8225.85|8229.26|8229.26|8222.02|8222.02|0
1644490200000|2022-02-10 10:50:00|8225.59|8225.59|8228.44|8228.44|8231.37|8231.37|8224.53|8224.53|0
1644490500000|2022-02-10 10:55:00|8225.02|8225.02|8227.91|8227.91|8227.91|8227.91|8224.59|8224.59|0
1644490800000|2022-02-10 11:00:00|8228.32|8228.32|8229.83|8229.83|8230.26|8230.26|8228.04|8228.04|0
1644491100000|2022-02-10 11:05:00|8231.54|8231.54|8229.22|8229.22|8231.54|8231.54|8229.22|8229.22|0
1644491400000|2022-02-10 11:10:00|8230.93|8230.93|8234.8|8234.8|8236.71|8236.71|8230.93|8230.93|0
1644491700000|2022-02-10 11:15:00|8234.71|8234.71|8233.8|8233.8|8234.71|8234.71|8233.8|8233.8|0
1644492000000|2022-02-10 11:20:00|8235.51|8235.51|8237.05|8237.05|8238.12|8238.12|8235.3|8235.3|0
1644492300000|2022-02-10 11:25:00|8238.76|8238.76|8231.53|8231.53|8240.73|8240.73|8230.48|8230.48|0
1644492600000|2022-02-10 11:30:00|8231.36|8231.36|8237.8|8237.8|8237.8|8237.8|8227.1|8227.1|0
1644492900000|2022-02-10 11:35:00|8238.24|8238.24|8240.56|8240.56|8245.9|8245.9|8238.24|8238.24|0
1644493200000|2022-02-10 11:40:00|8242.27|8242.27|8238.05|8238.05|8242.27|8242.27|8238.05|8238.05|0
1644493500000|2022-02-10 11:45:00|8237.83|8237.83|8235.78|8235.78|8237.83|8237.83|8235.56|8235.56|0
1644493800000|2022-02-10 11:50:00|8228.95|8228.95|8223.45|8223.45|8228.95|8228.95|8223.45|8223.45|0
1644494100000|2022-02-10 11:55:00|8223.23|8223.23|8224.46|8224.46|8226.17|8226.17|8219.1|8219.1|0
1644494400000|2022-02-10 12:00:00|8227.87|8227.87|8212.63|8212.63|8229.3|8229.3|8212.63|8212.63|0
1644494700000|2022-02-10 12:05:00|8217.76|8217.76|8217.41|8217.41|8217.76|8217.76|8215.71|8215.71|0
1644495000000|2022-02-10 12:10:00|8216.97|8216.97|8227.66|8227.66|8227.66|8227.66|8216.97|8216.97|0
1644495300000|2022-02-10 12:15:00|8227.38|8227.38|8227.18|8227.18|8229.36|8229.36|8226.9|8226.9|0
1644495600000|2022-02-10 12:20:00|8230.6|8230.6|8230.82|8230.82|8230.82|8230.82|8228.89|8228.89|0
1644495900000|2022-02-10 12:25:00|8237.65|8237.65|8237.65|8237.65|8237.65|8237.65|8237.65|8237.65|0
1644496200000|2022-02-10 12:30:00|8238.16|8238.16|8234.79|8234.79|8238.38|8238.38|8234.79|8234.79|0
1644496500000|2022-02-10 12:35:00|8236.5|8236.5|8254.78|8254.78|8254.78|8254.78|8236.5|8236.5|0
1644496800000|2022-02-10 12:40:00|8254.56|8254.56|8247.38|8247.38|8254.56|8254.56|8247.38|8247.38|0
1644497100000|2022-02-10 12:45:00|8247.46|8247.46|8243.98|8243.98|8247.46|8247.46|8243.15|8243.15|0
1644497400000|2022-02-10 12:50:00|8240.56|8240.56|8241.54|8241.54|8241.54|8241.54|8240.56|8240.56|0
1644497700000|2022-02-10 12:55:00|8241.32|8241.32|8237.42|8237.42|8241.32|8241.32|8237.32|8237.32|0
1644498000000|2022-02-10 13:00:00|8237.34|8237.34|8241.84|8241.84|8241.84|8241.84|8237.34|8237.34|0
1644498300000|2022-02-10 13:05:00|8243.55|8243.55|8261.06|8261.06|8261.06|8261.06|8243.55|8243.55|0
1644498600000|2022-02-10 13:10:00|8259.35|8259.35|8253.91|8253.91|8259.35|8259.35|8253.91|8253.91|0
1644498900000|2022-02-10 13:15:00|8253.63|8253.63|8255.56|8255.56|8255.56|8255.56|8253.63|8253.63|0
1644499200000|2022-02-10 13:20:00|8256.01|8256.01|8244.78|8244.78|8256.01|8256.01|8241.37|8241.37|0
1644499500000|2022-02-10 13:25:00|8243.76|8243.76|8245.03|8245.03|8246.74|8246.74|8243.32|8243.32|0
1644499800000|2022-02-10 13:30:00|8234.78|8234.78|8204.82|8204.82|8234.78|8234.78|8194.57|8194.57|0
1644500100000|2022-02-10 13:35:00|8208.24|8208.24|8217.71|8217.71|8217.71|8217.71|8207.78|8207.78|0
1644500400000|2022-02-10 13:40:00|8217.99|8217.99|8214.03|8214.03|8222.57|8222.57|8214.03|8214.03|0
1644500700000|2022-02-10 13:45:00|8212.32|8212.32|8202.82|8202.82|8214.78|8214.78|8202.82|8202.82|0
1644501000000|2022-02-10 13:50:00|8211.36|8211.36|8211.45|8211.45|8213.29|8213.29|8211.36|8211.36|0
1644501300000|2022-02-10 13:55:00|8213.15|8213.15|8209.78|8209.78|8213.57|8213.57|8209.36|8209.36|0
1644501600000|2022-02-10 14:00:00|8204.65|8204.65|8192.29|8192.29|8204.65|8204.65|8192.09|8192.09|0
1644501900000|2022-02-10 14:05:00|8191.88|8191.88|8190.04|8190.04|8191.88|8191.88|8181.5|8181.5|0
1644502200000|2022-02-10 14:10:00|8190.45|8190.45|8172.2|8172.2|8190.45|8190.45|8172.2|8172.2|0
1644502500000|2022-02-10 14:15:00|8173.91|8173.91|8177.86|8177.86|8177.98|8177.98|8172.85|8172.85|0
1644502800000|2022-02-10 14:20:00|8177.64|8177.64|8179.46|8179.46|8180.24|8180.24|8175.11|8175.11|0
1644503100000|2022-02-10 14:25:00|8177.75|8177.75|8170.14|8170.14|8182.88|8182.88|8170.14|8170.14|0
1644503400000|2022-02-10 14:30:00|8173.55|8173.55|8168.56|8168.56|8176.7|8176.7|8161.94|8161.94|0
1644503700000|2022-02-10 14:35:00|8170.26|8170.26|8171.81|8171.81|8171.87|8171.87|8162.43|8162.43|0
1644504000000|2022-02-10 14:40:00|8171.59|8171.59|8186.29|8186.29|8187|8187|8171.59|8171.59|0
1644504300000|2022-02-10 14:45:00|8188|8188|8178.35|8178.35|8194.55|8194.55|8176.64|8176.64|0
1644504600000|2022-02-10 14:50:00|8180.06|8180.06|8185.58|8185.58|8192.5|8192.5|8180.06|8180.06|0
1644504900000|2022-02-10 14:55:00|8183.87|8183.87|8183.66|8183.66|8187.29|8187.29|8183.66|8183.66|0
1644505200000|2022-02-10 15:00:00|8183.24|8183.24|8179.07|8179.07|8185.36|8185.36|8176|8176|0
1644505500000|2022-02-10 15:05:00|8180.78|8180.78|8182.52|8182.52|8183.76|8183.76|8175.95|8175.95|0
1644505800000|2022-02-10 15:10:00|8182.11|8182.11|8176.59|8176.59|8183.03|8183.03|8172.89|8172.89|0
1644506100000|2022-02-10 15:15:00|8176.8|8176.8|8180.32|8180.32|8182.98|8182.98|8176.15|8176.15|0
1644506400000|2022-02-10 15:20:00|8179.81|8179.81|8177.65|8177.65|8179.81|8179.81|8174.68|8174.68|0
1644506700000|2022-02-10 15:25:00|8181.07|8181.07|8186.37|8186.37|8189.78|8189.78|8181.07|8181.07|0
1644507000000|2022-02-10 15:30:00|8185.95|8185.95|8192.93|8192.93|8197.42|8197.42|8185.95|8185.95|0
1644507300000|2022-02-10 15:35:00|8192.71|8192.71|8195.08|8195.08|8196.13|8196.13|8187.81|8187.81|0
1644507600000|2022-02-10 15:40:00|8195.92|8195.92|8194.72|8194.72|8200.34|8200.34|8193.01|8193.01|0
1644507900000|2022-02-10 15:45:00|8191.3|8191.3|8192.36|8192.36|8192.36|8192.36|8184.6|8184.6|0
1644508200000|2022-02-10 15:50:00|8188.94|8188.94|8176.58|8176.58|8189.45|8189.45|8176.58|8176.58|0
1644508500000|2022-02-10 15:55:00|8178.29|8178.29|8187.62|8187.62|8188.07|8188.07|8178.29|8178.29|0
1644508800000|2022-02-10 16:00:00|8185.91|8185.91|8188.72|8188.72|8188.72|8188.72|8179.08|8179.08|0
1644509100000|2022-02-10 16:05:00|8188.94|8188.94|8190.37|8190.37|8194.31|8194.31|8188.74|8188.74|0
1644509400000|2022-02-10 16:10:00|8188.66|8188.66|8190.43|8190.43|8193.95|8193.95|8188.66|8188.66|0
1644509700000|2022-02-10 16:15:00|8188.72|8188.72|8190.81|8190.81|8192.51|8192.51|8188.44|8188.44|0
1644510000000|2022-02-10 16:20:00|8192.51|8192.51|8195.46|8195.46|8195.46|8195.46|8188.43|8188.43|0
1644510300000|2022-02-10 16:25:00|8195.37|8195.37|8202.39|8202.39|8202.39|8202.39|8191.87|8191.87|0
1644567300000|2022-02-11 08:15:00|8138.52|8138.52|8129.59|8129.59|8141.94|8141.94|8121.56|8121.56|0
1644567600000|2022-02-11 08:20:00|8126.17|8126.17|8117.99|8117.99|8138.3|8138.3|8117.99|8117.99|0
1644567900000|2022-02-11 08:25:00|8121.4|8121.4|8086.39|8086.39|8121.4|8121.4|8083.82|8083.82|0
1644568200000|2022-02-11 08:30:00|8088.1|8088.1|8070.78|8070.78|8093.23|8093.23|8070.78|8070.78|0
1644568500000|2022-02-11 08:35:00|8069.08|8069.08|8061.42|8061.42|8069.9|8069.9|8056.92|8056.92|0
1644568800000|2022-02-11 08:40:00|8054.59|8054.59|8070.06|8070.06|8074.04|8074.04|8054.5|8054.5|0
1644569100000|2022-02-11 08:45:00|8071.77|8071.77|8071.94|8071.94|8078.78|8078.78|8070.06|8070.06|0
1644569400000|2022-02-11 08:50:00|8077.07|8077.07|8073.65|8073.65|8082.19|8082.19|8073.65|8073.65|0
1644569700000|2022-02-11 08:55:00|8075.36|8075.36|8064.01|8064.01|8079.95|8079.95|8064.01|8064.01|0
1644570000000|2022-02-11 09:00:00|8060.6|8060.6|8071.6|8071.6|8071.6|8071.6|8060.6|8060.6|0
1644570300000|2022-02-11 09:05:00|8068.19|8068.19|8071.6|8071.6|8071.6|8071.6|8068.19|8068.19|0
1644570600000|2022-02-11 09:10:00|8071.32|8071.32|8069.61|8069.61|8071.32|8071.32|8069.61|8069.61|0
1644570900000|2022-02-11 09:15:00|8070.18|8070.18|8080.6|8080.6|8080.6|8080.6|8070.18|8070.18|0
1644571200000|2022-02-11 09:20:00|8079.71|8079.71|8062.18|8062.18|8079.71|8079.71|8062.18|8062.18|0
1644571500000|2022-02-11 09:25:00|8061.31|8061.31|8067.84|8067.84|8067.93|8067.93|8061.09|8061.09|0
1644571800000|2022-02-11 09:30:00|8062.72|8062.72|8044.85|8044.85|8062.94|8062.94|8044.85|8044.85|0
1644572100000|2022-02-11 09:35:00|8044.25|8044.25|8053.18|8053.18|8054.89|8054.89|8039.13|8039.13|0
1644572400000|2022-02-11 09:40:00|8060.02|8060.02|8044.64|8044.64|8060.02|8060.02|8044.64|8044.64|0
1644572700000|2022-02-11 09:45:00|8051.47|8051.47|8053.4|8053.4|8061.94|8061.94|8051.47|8051.47|0
1644573000000|2022-02-11 09:50:00|8053.12|8053.12|8056.25|8056.25|8056.25|8056.25|8052.56|8052.56|0
1644573300000|2022-02-11 09:55:00|8057.96|8057.96|8057.88|8057.88|8064.8|8064.8|8054.46|8054.46|0
1644573600000|2022-02-11 10:00:00|8057.6|8057.6|8070.53|8070.53|8072.24|8072.24|8055.89|8055.89|0
1644573900000|2022-02-11 10:05:00|8070.25|8070.25|8070.25|8070.25|8071.96|8071.96|8068.54|8068.54|0
1644574200000|2022-02-11 10:10:00|8071.96|8071.96|8071.96|8071.96|8073.67|8073.67|8068.54|8068.54|0
1644574500000|2022-02-11 10:15:00|8073.67|8073.67|8071.12|8071.12|8073.67|8073.67|8071.12|8071.12|0
1644574800000|2022-02-11 10:20:00|8070.27|8070.27|8074.88|8074.88|8074.88|8074.88|8067.63|8067.63|0
1644575100000|2022-02-11 10:25:00|8080.01|8080.01|8082|8082|8083.7|8083.7|8078.58|8078.58|0
1644575400000|2022-02-11 10:30:00|8085.41|8085.41|8089.62|8089.62|8092.03|8092.03|8082.87|8082.87|0
1644575700000|2022-02-11 10:35:00|8087.91|8087.91|8086.48|8086.48|8089.9|8089.9|8084.77|8084.77|0
1644576000000|2022-02-11 10:40:00|8088.19|8088.19|8089.9|8089.9|8089.9|8089.9|8081.36|8081.36|0
1644576300000|2022-02-11 10:45:00|8091.61|8091.61|8099.62|8099.62|8099.62|8099.62|8091.61|8091.61|0
1644576600000|2022-02-11 10:50:00|8100.18|8100.18|8104.69|8104.69|8108.11|8108.11|8097.41|8097.41|0
1644576900000|2022-02-11 10:55:00|8106.4|8106.4|8110.1|8110.1|8113.24|8113.24|8106.4|8106.4|0
1644577200000|2022-02-11 11:00:00|8106.68|8106.68|8098.57|8098.57|8107.2|8107.2|8096.86|8096.86|0
1644577500000|2022-02-11 11:05:00|8095.15|8095.15|8094.5|8094.5|8098.57|8098.57|8091.08|8091.08|0
1644577800000|2022-02-11 11:10:00|8094.24|8094.24|8091.88|8091.88|8094.24|8094.24|8090.82|8090.82|0
1644578100000|2022-02-11 11:15:00|8091.67|8091.67|8086.46|8086.46|8091.67|8091.67|8086.04|8086.04|0
1644578400000|2022-02-11 11:20:00|8089.87|8089.87|8094.22|8094.22|8094.22|8094.22|8089.38|8089.38|0
1644578700000|2022-02-11 11:25:00|8093.57|8093.57|8086.77|8086.77|8093.57|8093.57|8082.07|8082.07|0
1644579000000|2022-02-11 11:30:00|8085.88|8085.88|8084.05|8084.05|8085.88|8085.88|8084.05|8084.05|0
1644579300000|2022-02-11 11:35:00|8082.34|8082.34|8094.35|8094.35|8094.91|8094.91|8082.26|8082.26|0
1644579600000|2022-02-11 11:40:00|8096.06|8096.06|8098.33|8098.33|8098.33|8098.33|8096.06|8096.06|0
1644579900000|2022-02-11 11:45:00|8098.55|8098.55|8094.61|8094.61|8098.55|8098.55|8094.61|8094.61|0
1644580200000|2022-02-11 11:50:00|8096.32|8096.32|8095.88|8095.88|8098.03|8098.03|8095.88|8095.88|0
1644580500000|2022-02-11 11:55:00|8099.3|8099.3|8098.89|8098.89|8099.3|8099.3|8098.22|8098.22|0
1644580800000|2022-02-11 12:00:00|8098.98|8098.98|8094.03|8094.03|8099.2|8099.2|8091.67|8091.67|0
1644581100000|2022-02-11 12:05:00|8094.2|8094.2|8101.07|8101.07|8101.35|8101.35|8094.2|8094.2|0
1644581400000|2022-02-11 12:10:00|8101.35|8101.35|8106.26|8106.26|8106.26|8106.26|8100.85|8100.85|0
1644581700000|2022-02-11 12:15:00|8105.61|8105.61|8104.58|8104.58|8105.61|8105.61|8103.22|8103.22|0
1644582000000|2022-02-11 12:20:00|8104.8|8104.8|8105.41|8105.41|8107.68|8107.68|8104.8|8104.8|0
1644582300000|2022-02-11 12:25:00|8105.13|8105.13|8115.38|8115.38|8117.09|8117.09|8105.13|8105.13|0
1644582600000|2022-02-11 12:30:00|8113.67|8113.67|8109.21|8109.21|8114.55|8114.55|8109.21|8109.21|0
1644582900000|2022-02-11 12:35:00|8109.13|8109.13|8111.89|8111.89|8111.89|8111.89|8109.13|8109.13|0
1644583200000|2022-02-11 12:40:00|8113.6|8113.6|8113.94|8113.94|8115.65|8115.65|8112.23|8112.23|0
1644583500000|2022-02-11 12:45:00|8114.35|8114.35|8109.87|8109.87|8115|8115|8109.87|8109.87|0
1644583800000|2022-02-11 12:50:00|8108.16|8108.16|8105.77|8105.77|8108.16|8108.16|8105.77|8105.77|0
1644584100000|2022-02-11 12:55:00|8109.19|8109.19|8109.7|8109.7|8109.7|8109.7|8109.19|8109.19|0
1644584400000|2022-02-11 13:00:00|8107.99|8107.99|8107.9|8107.9|8109.7|8109.7|8107.34|8107.34|0
1644584700000|2022-02-11 13:05:00|8109.61|8109.61|8121.55|8121.55|8121.55|8121.55|8109.61|8109.61|0
1644585000000|2022-02-11 13:10:00|8123.25|8123.25|8123|8123|8124.13|8124.13|8119|8119|0
1644585300000|2022-02-11 13:15:00|8121.29|8121.29|8126.42|8126.42|8126.42|8126.42|8121.29|8121.29|0
1644585600000|2022-02-11 13:20:00|8128.13|8128.13|8126.16|8126.16|8128.13|8128.13|8122.75|8122.75|0
1644585900000|2022-02-11 13:25:00|8125.95|8125.95|8127.28|8127.28|8127.72|8127.72|8122.53|8122.53|0
1644586200000|2022-02-11 13:30:00|8127.72|8127.72|8122.46|8122.46|8127.72|8127.72|8122.46|8122.46|0
1644586500000|2022-02-11 13:35:00|8124.17|8124.17|8124.17|8124.17|8124.39|8124.39|8122.46|8122.46|0
1644586800000|2022-02-11 13:40:00|8124.26|8124.26|8130.51|8130.51|8132.8|8132.8|8124.26|8124.26|0
1644587100000|2022-02-11 13:45:00|8128.8|8128.8|8130.92|8130.92|8130.92|8130.92|8127.5|8127.5|0
1644587400000|2022-02-11 13:50:00|8131.2|8131.2|8131.2|8131.2|8132.91|8132.91|8127.78|8127.78|0
1644587700000|2022-02-11 13:55:00|8126.07|8126.07|8126.59|8126.59|8128.3|8128.3|8126.07|8126.07|0
1644588000000|2022-02-11 14:00:00|8126.85|8126.85|8127.3|8127.3|8127.3|8127.3|8126.85|8126.85|0
1644588300000|2022-02-11 14:05:00|8123.88|8123.88|8127.3|8127.3|8127.3|8127.3|8123.88|8123.88|0
1644588600000|2022-02-11 14:10:00|8127.58|8127.58|8124.46|8124.46|8127.58|8127.58|8124.16|8124.16|0
1644588900000|2022-02-11 14:15:00|8124.29|8124.29|8126.17|8126.17|8126.17|8126.17|8124.29|8124.29|0
1644589200000|2022-02-11 14:20:00|8125.73|8125.73|8120.89|8120.89|8126.02|8126.02|8120.89|8120.89|0
1644589500000|2022-02-11 14:25:00|8121.11|8121.11|8120.55|8120.55|8121.11|8121.11|8118.84|8118.84|0
1644589800000|2022-02-11 14:30:00|8127.38|8127.38|8123.03|8123.03|8127.75|8127.75|8122.62|8122.62|0
1644590100000|2022-02-11 14:35:00|8122.62|8122.62|8129.76|8129.76|8131.47|8131.47|8122.62|8122.62|0
1644590400000|2022-02-11 14:40:00|8130.01|8130.01|8131.64|8131.64|8131.64|8131.64|8126.38|8126.38|0
1644590700000|2022-02-11 14:45:00|8136.76|8136.76|8153.79|8153.79|8153.79|8153.79|8136.76|8136.76|0
1644591000000|2022-02-11 14:50:00|8150.37|8150.37|8147.31|8147.31|8153.88|8153.88|8145.33|8145.33|0
1644591300000|2022-02-11 14:55:00|8147.59|8147.59|8133.9|8133.9|8147.59|8147.59|8128.78|8128.78|0
1644591600000|2022-02-11 15:00:00|8135.61|8135.61|8137.51|8137.51|8144.15|8144.15|8133.58|8133.58|0
1644591900000|2022-02-11 15:05:00|8137.43|8137.43|8143.86|8143.86|8147.36|8147.36|8137.43|8137.43|0
1644592200000|2022-02-11 15:10:00|8142.15|8142.15|8139.54|8139.54|8142.15|8142.15|8132.71|8132.71|0
1644592500000|2022-02-11 15:15:00|8139.45|8139.45|8139.54|8139.54|8141.25|8141.25|8136.12|8136.12|0
1644592800000|2022-02-11 15:20:00|8142.96|8142.96|8146.15|8146.15|8146.37|8146.37|8142.96|8142.96|0
1644593100000|2022-02-11 15:25:00|8146.24|8146.24|8145.84|8145.84|8148.68|8148.68|8142.42|8142.42|0
1644593400000|2022-02-11 15:30:00|8144.13|8144.13|8143.98|8143.98|8151.18|8151.18|8142.27|8142.27|0
1644593700000|2022-02-11 15:35:00|8142.27|8142.27|8141.76|8141.76|8144.77|8144.77|8141.08|8141.08|0
1644594000000|2022-02-11 15:40:00|8140.06|8140.06|8143.49|8143.49|8143.77|8143.77|8140.06|8140.06|0
1644594300000|2022-02-11 15:45:00|8142.97|8142.97|8138.06|8138.06|8143.42|8143.42|8136.17|8136.17|0
1644594600000|2022-02-11 15:50:00|8137.98|8137.98|8135.3|8135.3|8140.11|8140.11|8133.46|8133.46|0
1644594900000|2022-02-11 15:55:00|8135.58|8135.58|8128.75|8128.75|8137.29|8137.29|8127.04|8127.04|0
1644595200000|2022-02-11 16:00:00|8130.46|8130.46|8133.88|8133.88|8135.8|8135.8|8130.46|8130.46|0
1644595500000|2022-02-11 16:05:00|8130.46|8130.46|8125.01|8125.01|8130.46|8130.46|8125.01|8125.01|0
1644595800000|2022-02-11 16:10:00|8124.84|8124.84|8116.37|8116.37|8126.55|8126.55|8112.62|8112.62|0
1644596100000|2022-02-11 16:15:00|8115.72|8115.72|8116.39|8116.39|8117.92|8117.92|8111.09|8111.09|0
1644596400000|2022-02-11 16:20:00|8118.09|8118.09|8112.97|8112.97|8118.09|8118.09|8109.77|8109.77|0
1644596700000|2022-02-11 16:25:00|8113.05|8113.05|8120.17|8120.17|8120.17|8120.17|8105.39|8105.39|0
1644826500000|2022-02-14 08:15:00|7913.68|7913.68|7906.79|7906.79|7914.63|7914.63|7901.66|7901.66|0
1644826800000|2022-02-14 08:20:00|7906.53|7906.53|7885.01|7885.01|7909.86|7909.86|7873.05|7873.05|0
1644827100000|2022-02-14 08:25:00|7879.88|7879.88|7870.54|7870.54|7882.58|7882.58|7866.39|7866.39|0
1644827400000|2022-02-14 08:30:00|7867.12|7867.12|7853.42|7853.42|7880.81|7880.81|7853.42|7853.42|0
1644827700000|2022-02-14 08:35:00|7856.84|7856.84|7855.64|7855.64|7876.91|7876.91|7846.87|7846.87|0
1644828000000|2022-02-14 08:40:00|7862.48|7862.48|7884.84|7884.84|7884.84|7884.84|7860.99|7860.99|0
1644828300000|2022-02-14 08:45:00|7885.73|7885.73|7859.19|7859.19|7889.15|7889.15|7859.19|7859.19|0
1644828600000|2022-02-14 08:50:00|7859.36|7859.36|7843.73|7843.73|7867.75|7867.75|7840.32|7840.32|0
1644828900000|2022-02-14 08:55:00|7843.3|7843.3|7837.27|7837.27|7848.42|7848.42|7837.27|7837.27|0
1644829200000|2022-02-14 09:00:00|7837.19|7837.19|7841.22|7841.22|7841.22|7841.22|7830|7830|0
1644829500000|2022-02-14 09:05:00|7834.39|7834.39|7836.38|7836.38|7843.21|7843.21|7829.04|7829.04|0
1644829800000|2022-02-14 09:10:00|7836.66|7836.66|7830.99|7830.99|7836.66|7836.66|7820.73|7820.73|0
1644830100000|2022-02-14 09:15:00|7834.4|7834.4|7854.4|7854.4|7861.23|7861.23|7832.69|7832.69|0
1644830400000|2022-02-14 09:20:00|7852.69|7852.69|7863.63|7863.63|7863.63|7863.63|7852.69|7852.69|0
1644830700000|2022-02-14 09:25:00|7863.91|7863.91|7863.85|7863.85|7870.75|7870.75|7859.39|7859.39|0
1644831000000|2022-02-14 09:30:00|7862.14|7862.14|7860.35|7860.35|7867.3|7867.3|7856.93|7856.93|0
1644831300000|2022-02-14 09:35:00|7856.93|7856.93|7850.24|7850.24|7864.04|7864.04|7848.8|7848.8|0
1644831600000|2022-02-14 09:40:00|7850.66|7850.66|7818.12|7818.12|7850.66|7850.66|7814.09|7814.09|0
1644831900000|2022-02-14 09:45:00|7817.61|7817.61|7833.48|7833.48|7835.45|7835.45|7817.61|7817.61|0
1644832200000|2022-02-14 09:50:00|7833.2|7833.2|7839.71|7839.71|7839.71|7839.71|7827.79|7827.79|0
1644832500000|2022-02-14 09:55:00|7834.59|7834.59|7829.5|7829.5|7834.59|7834.59|7825.03|7825.03|0
1644832800000|2022-02-14 10:00:00|7822.67|7822.67|7833.61|7833.61|7833.61|7833.61|7815.87|7815.87|0
1644833100000|2022-02-14 10:05:00|7833.89|7833.89|7853.89|7853.89|7853.89|7853.89|7833.89|7833.89|0
1644833400000|2022-02-14 10:10:00|7852.19|7852.19|7850.56|7850.56|7855.6|7855.6|7845.35|7845.35|0
1644833700000|2022-02-14 10:15:00|7850.48|7850.48|7836.81|7836.81|7854.59|7854.59|7835.1|7835.1|0
1644834000000|2022-02-14 10:20:00|7835.97|7835.97|7848.58|7848.58|7849.63|7849.63|7834.26|7834.26|0
1644834300000|2022-02-14 10:25:00|7851.99|7851.99|7846.89|7846.89|7851.99|7851.99|7842.38|7842.38|0
1644834600000|2022-02-14 10:30:00|7843.47|7843.47|7850.18|7850.18|7850.18|7850.18|7843.47|7843.47|0
1644834900000|2022-02-14 10:35:00|7849.66|7849.66|7862.28|7862.28|7866|7866|7849.66|7849.66|0
1644835200000|2022-02-14 10:40:00|7863.31|7863.31|7878.27|7878.27|7881.69|7881.69|7862.8|7862.8|0
1644835500000|2022-02-14 10:45:00|7874.86|7874.86|7885.36|7885.36|7891.02|7891.02|7871.44|7871.44|0
1644835800000|2022-02-14 10:50:00|7887.06|7887.06|7877.05|7877.05|7894.41|7894.41|7877.05|7877.05|0
1644836100000|2022-02-14 10:55:00|7876.77|7876.77|7869.12|7869.12|7877.02|7877.02|7865.29|7865.29|0
1644836400000|2022-02-14 11:00:00|7865.7|7865.7|7863.13|7863.13|7866.12|7866.12|7860.99|7860.99|0
1644836700000|2022-02-14 11:05:00|7861.42|7861.42|7864.88|7864.88|7864.88|7864.88|7854.11|7854.11|0
1644837000000|2022-02-14 11:10:00|7868.29|7868.29|7859.53|7859.53|7868.29|7868.29|7856.12|7856.12|0
1644837300000|2022-02-14 11:15:00|7859.25|7859.25|7862.67|7862.67|7864.38|7864.38|7857.54|7857.54|0
1644837600000|2022-02-14 11:20:00|7864.38|7864.38|7866.41|7866.41|7871.02|7871.02|7860.55|7860.55|0
1644837900000|2022-02-14 11:25:00|7868.12|7868.12|7869.3|7869.3|7876.22|7876.22|7867.9|7867.9|0
1644838200000|2022-02-14 11:30:00|7864.18|7864.18|7847.17|7847.17|7865.89|7865.89|7847.17|7847.17|0
1644838500000|2022-02-14 11:35:00|7850.59|7850.59|7855.3|7855.3|7855.72|7855.72|7847.17|7847.17|0
1644838800000|2022-02-14 11:40:00|7851.89|7851.89|7853.04|7853.04|7858.03|7858.03|7851.37|7851.37|0
1644839100000|2022-02-14 11:45:00|7849.62|7849.62|7849.62|7849.62|7853.04|7853.04|7847.92|7847.92|0
1644839400000|2022-02-14 11:50:00|7859.87|7859.87|7855.09|7855.09|7859.87|7859.87|7851.42|7851.42|0
1644839700000|2022-02-14 11:55:00|7849.97|7849.97|7838.46|7838.46|7851.67|7851.67|7835.05|7835.05|0
1644840000000|2022-02-14 12:00:00|7838.18|7838.18|7829.38|7829.38|7841.79|7841.79|7829.38|7829.38|0
1644840300000|2022-02-14 12:05:00|7824.26|7824.26|7819.98|7819.98|7830.93|7830.93|7819.98|7819.98|0
1644840600000|2022-02-14 12:10:00|7821.69|7821.69|7814.33|7814.33|7821.69|7821.69|7812.34|7812.34|0
1644840900000|2022-02-14 12:15:00|7816.04|7816.04|7821.51|7821.51|7821.51|7821.51|7816.04|7816.04|0
1644841200000|2022-02-14 12:20:00|7819.8|7819.8|7827.63|7827.63|7827.63|7827.63|7819.8|7819.8|0
1644841500000|2022-02-14 12:25:00|7826.8|7826.8|7839.7|7839.7|7841.61|7841.61|7826.8|7826.8|0
1644841800000|2022-02-14 12:30:00|7840.26|7840.26|7837.08|7837.08|7843.68|7843.68|7837.08|7837.08|0
1644842100000|2022-02-14 12:35:00|7836.67|7836.67|7871.63|7871.63|7876.75|7876.75|7836.67|7836.67|0
1644842400000|2022-02-14 12:40:00|7871.91|7871.91|7904.02|7904.02|7907.72|7907.72|7871.91|7871.91|0
1644842700000|2022-02-14 12:45:00|7904.89|7904.89|7894.85|7894.85|7919.96|7919.96|7894.85|7894.85|0
1644843000000|2022-02-14 12:50:00|7891.43|7891.43|7881.67|7881.67|7891.43|7891.43|7881.67|7881.67|0
1644843300000|2022-02-14 12:55:00|7886.8|7886.8|7881.82|7881.82|7886.8|7886.8|7878.88|7878.88|0
1644843600000|2022-02-14 13:00:00|7883.52|7883.52|7884.15|7884.15|7897.33|7897.33|7883.52|7883.52|0
1644843900000|2022-02-14 13:05:00|7889.28|7889.28|7901.49|7901.49|7903.2|7903.2|7885.86|7885.86|0
1644844200000|2022-02-14 13:10:00|7901.91|7901.91|7896.05|7896.05|7901.91|7901.91|7892.63|7892.63|0
1644844500000|2022-02-14 13:15:00|7894.34|7894.34|7892.63|7892.63|7894.34|7894.34|7890.51|7890.51|0
1644844800000|2022-02-14 13:20:00|7889.22|7889.22|7893.83|7893.83|7897.25|7897.25|7888.43|7888.43|0
1644845100000|2022-02-14 13:25:00|7894.34|7894.34|7884.71|7884.71|7894.34|7894.34|7876.59|7876.59|0
1644845400000|2022-02-14 13:30:00|7886.42|7886.42|7884.17|7884.17|7886.42|7886.42|7875.2|7875.2|0
1644845700000|2022-02-14 13:35:00|7889.3|7889.3|7890.52|7890.52|7900.71|7900.71|7886.82|7886.82|0
1644846000000|2022-02-14 13:40:00|7892.23|7892.23|7869.89|7869.89|7892.43|7892.43|7869.67|7869.67|0
1644846300000|2022-02-14 13:45:00|7870.1|7870.1|7873.35|7873.35|7880.4|7880.4|7870.1|7870.1|0
1644846600000|2022-02-14 13:50:00|7878.47|7878.47|7881.68|7881.68|7881.89|7881.89|7871.64|7871.64|0
1644846900000|2022-02-14 13:55:00|7881.48|7881.48|7873.67|7873.67|7884.89|7884.89|7868.54|7868.54|0
1644847200000|2022-02-14 14:00:00|7863.42|7863.42|7864.35|7864.35|7866.66|7866.66|7859.98|7859.98|0
1644847500000|2022-02-14 14:05:00|7864.55|7864.55|7874.57|7874.57|7874.57|7874.57|7864.55|7864.55|0
1644847800000|2022-02-14 14:10:00|7875.08|7875.08|7896.65|7896.65|7896.65|7896.65|7875.08|7875.08|0
1644848100000|2022-02-14 14:15:00|7896.86|7896.86|7891.32|7891.32|7900.91|7900.91|7891.32|7891.32|0
1644848400000|2022-02-14 14:20:00|7891.15|7891.15|7886.65|7886.65|7891.98|7891.98|7883.23|7883.23|0
1644848700000|2022-02-14 14:25:00|7886.14|7886.14|7898.1|7898.1|7898.1|7898.1|7884.43|7884.43|0
1644849000000|2022-02-14 14:30:00|7899.8|7899.8|7884.82|7884.82|7903.73|7903.73|7873.66|7873.66|0
1644849300000|2022-02-14 14:35:00|7886.52|7886.52|7875.29|7875.29|7886.87|7886.87|7872.77|7872.77|0
1644849600000|2022-02-14 14:40:00|7877|7877|7877.76|7877.76|7889.78|7889.78|7877|7877|0
1644849900000|2022-02-14 14:45:00|7876.05|7876.05|7878.19|7878.19|7878.19|7878.19|7856.71|7856.71|0
1644850200000|2022-02-14 14:50:00|7883.32|7883.32|7895.89|7895.89|7897.6|7897.6|7880.62|7880.62|0
1644850500000|2022-02-14 14:55:00|7892.47|7892.47|7877.97|7877.97|7893.04|7893.04|7876|7876|0
1644850800000|2022-02-14 15:00:00|7877.75|7877.75|7865.26|7865.26|7877.75|7877.75|7855.86|7855.86|0
1644851100000|2022-02-14 15:05:00|7868.68|7868.68|7873|7873|7878.12|7878.12|7863.55|7863.55|0
1644851400000|2022-02-14 15:10:00|7874.7|7874.7|7887.03|7887.03|7898.26|7898.26|7874.7|7874.7|0
1644851700000|2022-02-14 15:15:00|7880.2|7880.2|7871.8|7871.8|7880.2|7880.2|7858.51|7858.51|0
1644852000000|2022-02-14 15:20:00|7872.02|7872.02|7870.81|7870.81|7879.78|7879.78|7863.29|7863.29|0
1644852300000|2022-02-14 15:25:00|7871.03|7871.03|7868.98|7868.98|7873.9|7873.9|7859.45|7859.45|0
1644852600000|2022-02-14 15:30:00|7868.7|7868.7|7858.2|7858.2|7873.83|7873.83|7850.88|7850.88|0
1644852900000|2022-02-14 15:35:00|7858.12|7858.12|7856.25|7856.25|7858.69|7858.69|7852.61|7852.61|0
1644853200000|2022-02-14 15:40:00|7856.5|7856.5|7862.92|7862.92|7870.79|7870.79|7851.17|7851.17|0
1644853500000|2022-02-14 15:45:00|7857.8|7857.8|7856.4|7856.4|7857.8|7857.8|7851.9|7851.9|0
1644853800000|2022-02-14 15:50:00|7858.11|7858.11|7849.83|7849.83|7858.54|7858.54|7844.62|7844.62|0
1644854100000|2022-02-14 15:55:00|7853.25|7853.25|7847.25|7847.25|7864.99|7864.99|7845.55|7845.55|0
1644854400000|2022-02-14 16:00:00|7845.55|7845.55|7846.39|7846.39|7849.28|7849.28|7838.47|7838.47|0
1644854700000|2022-02-14 16:05:00|7849.8|7849.8|7844.61|7844.61|7852.13|7852.13|7843.51|7843.51|0
1644855000000|2022-02-14 16:10:00|7842.9|7842.9|7838.5|7838.5|7846.32|7846.32|7836.68|7836.68|0
1644855300000|2022-02-14 16:15:00|7840.21|7840.21|7847.79|7847.79|7853.11|7853.11|7837.99|7837.99|0
1644855600000|2022-02-14 16:20:00|7852.91|7852.91|7853.63|7853.63|7860.47|7860.47|7851.2|7851.2|0
1644855900000|2022-02-14 16:25:00|7854.04|7854.04|7858.02|7858.02|7872.13|7872.13|7852.34|7852.34|0
1644912900000|2022-02-15 08:15:00|7862.9|7862.9|7878.35|7878.35|7880.44|7880.44|7859.7|7859.7|0
1644913200000|2022-02-15 08:20:00|7877.69|7877.69|7895.94|7895.94|7901.27|7901.27|7872.34|7872.34|0
1644913500000|2022-02-15 08:25:00|7896.37|7896.37|7910.58|7910.58|7910.66|7910.66|7893.18|7893.18|0
1644913800000|2022-02-15 08:30:00|7910.86|7910.86|7936.22|7936.22|7941.38|7941.38|7910.86|7910.86|0
1644914100000|2022-02-15 08:35:00|7936.73|7936.73|7910.72|7910.72|7937.01|7937.01|7907.31|7907.31|0
1644914400000|2022-02-15 08:40:00|7909.02|7909.02|7916.3|7916.3|7921.74|7921.74|7906.87|7906.87|0
1644914700000|2022-02-15 08:45:00|7911.18|7911.18|7914.8|7914.8|7921.12|7921.12|7909.38|7909.38|0
1644915000000|2022-02-15 08:50:00|7915|7915|7900.08|7900.08|7918.45|7918.45|7899.88|7899.88|0
1644915300000|2022-02-15 08:55:00|7900.3|7900.3|7888.78|7888.78|7900.3|7900.3|7888.78|7888.78|0
1644915600000|2022-02-15 09:00:00|7895.61|7895.61|7902.62|7902.62|7902.84|7902.84|7895.61|7895.61|0
1644915900000|2022-02-15 09:05:00|7911.16|7911.16|7912.24|7912.24|7915.32|7915.32|7908.05|7908.05|0
1644916200000|2022-02-15 09:10:00|7910.53|7910.53|7896.1|7896.1|7910.9|7910.9|7895.89|7895.89|0
1644916500000|2022-02-15 09:15:00|7896.36|7896.36|7917.24|7917.24|7917.24|7917.24|7896.36|7896.36|0
1644916800000|2022-02-15 09:20:00|7917.65|7917.65|7926.72|7926.72|7928.43|7928.43|7917.65|7917.65|0
1644917100000|2022-02-15 09:25:00|7923.3|7923.3|7919.7|7919.7|7923.48|7923.48|7919.7|7919.7|0
1644917400000|2022-02-15 09:30:00|7919.49|7919.49|7915|7915|7919.49|7919.49|7912.86|7912.86|0
1644917700000|2022-02-15 09:35:00|7913.29|7913.29|7920.05|7920.05|7923.47|7923.47|7912.61|7912.61|0
1644918000000|2022-02-15 09:40:00|7920.57|7920.57|7919.07|7919.07|7925.91|7925.91|7917.37|7917.37|0
1644918300000|2022-02-15 09:45:00|7918.05|7918.05|7921.36|7921.36|7921.36|7921.36|7914.63|7914.63|0
1644918600000|2022-02-15 09:50:00|7921.19|7921.19|7921.65|7921.65|7922.47|7922.47|7917.34|7917.34|0
1644918900000|2022-02-15 09:55:00|7921.74|7921.74|7925.95|7925.95|7928.74|7928.74|7918.15|7918.15|0
1644919200000|2022-02-15 10:00:00|7929.36|7929.36|7934.84|7934.84|7937.14|7937.14|7927.66|7927.66|0
1644919500000|2022-02-15 10:05:00|7935.41|7935.41|7925.02|7925.02|7935.82|7935.82|7925.02|7925.02|0
1644919800000|2022-02-15 10:10:00|7913.06|7913.06|7918.23|7918.23|7918.87|7918.87|7912.04|7912.04|0
1644920100000|2022-02-15 10:15:00|7918.01|7918.01|7917.02|7917.02|7918.01|7918.01|7916.94|7916.94|0
1644920400000|2022-02-15 10:20:00|7916.82|7916.82|7897.53|7897.53|7920.23|7920.23|7897.53|7897.53|0
1644920700000|2022-02-15 10:25:00|7900.95|7900.95|7919.61|7919.61|7919.61|7919.61|7897.53|7897.53|0
1644921000000|2022-02-15 10:30:00|7917.9|7917.9|7925.32|7925.32|7930.17|7930.17|7917.9|7917.9|0
1644921300000|2022-02-15 10:35:00|7921.91|7921.91|7927.13|7927.13|7927.13|7927.13|7921.91|7921.91|0
1644921600000|2022-02-15 10:40:00|7926.92|7926.92|7925.1|7925.1|7931.93|7931.93|7925.1|7925.1|0
1644921900000|2022-02-15 10:45:00|7924.58|7924.58|7930.1|7930.1|7932.44|7932.44|7924.58|7924.58|0
1644922200000|2022-02-15 10:50:00|7929.92|7929.92|7920.83|7920.83|7929.92|7929.92|7920.74|7920.74|0
1644922500000|2022-02-15 10:55:00|7921.04|7921.04|7930.45|7930.45|7933|7933|7921.04|7921.04|0
1644922800000|2022-02-15 11:00:00|7933.87|7933.87|7938.95|7938.95|7944.07|7944.07|7933.78|7933.78|0
1644923100000|2022-02-15 11:05:00|7938.86|7938.86|7940.76|7940.76|7943.09|7943.09|7937.7|7937.7|0
1644923400000|2022-02-15 11:10:00|7940.97|7940.97|7961.54|7961.54|7963.25|7963.25|7937.55|7937.55|0
1644923700000|2022-02-15 11:15:00|7961.97|7961.97|7964.98|7964.98|7967.1|7967.1|7961.97|7961.97|0
1644924000000|2022-02-15 11:20:00|7963.27|7963.27|7963.24|7963.24|7968.56|7968.56|7961.73|7961.73|0
1644924300000|2022-02-15 11:25:00|7963.02|7963.02|7947.66|7947.66|7963.69|7963.69|7947.66|7947.66|0
1644924600000|2022-02-15 11:30:00|7952.79|7952.79|7948.14|7948.14|7956.03|7956.03|7948.14|7948.14|0
1644924900000|2022-02-15 11:35:00|7948.35|7948.35|7948.35|7948.35|7951.55|7951.55|7941.3|7941.3|0
1644925200000|2022-02-15 11:40:00|7953.48|7953.48|7950.32|7950.32|7955.39|7955.39|7948.35|7948.35|0
1644925500000|2022-02-15 11:45:00|7952.03|7952.03|7954.47|7954.47|7957.97|7957.97|7951.14|7951.14|0
1644925800000|2022-02-15 11:50:00|7956.17|7956.17|7949.06|7949.06|7959.59|7959.59|7943.94|7943.94|0
1644926100000|2022-02-15 11:55:00|7949.32|7949.32|7944.02|7944.02|7951.23|7951.23|7944.02|7944.02|0
1644926400000|2022-02-15 12:00:00|7943.93|7943.93|7935.04|7935.04|7945.64|7945.64|7926.38|7926.38|0
1644926700000|2022-02-15 12:05:00|7935.3|7935.3|7937.46|7937.46|7939.37|7939.37|7932.1|7932.1|0
1644927000000|2022-02-15 12:10:00|7937.68|7937.68|7939.83|7939.83|7944.51|7944.51|7937.68|7937.68|0
1644927300000|2022-02-15 12:15:00|7939.66|7939.66|7937.45|7937.45|7939.66|7939.66|7934.53|7934.53|0
1644927600000|2022-02-15 12:20:00|7942.58|7942.58|7941.16|7941.16|7946.29|7946.29|7939.45|7939.45|0
1644927900000|2022-02-15 12:25:00|7942.87|7942.87|7941.59|7941.59|7942.87|7942.87|7939.45|7939.45|0
1644928200000|2022-02-15 12:30:00|7936.47|7936.47|7937.96|7937.96|7939.66|7939.66|7936.25|7936.25|0
1644928500000|2022-02-15 12:35:00|7941.37|7941.37|7935.49|7935.49|7943.53|7943.53|7935.36|7935.36|0
1644928800000|2022-02-15 12:40:00|7937.19|7937.19|7935.07|7935.07|7938.9|7938.9|7929.86|7929.86|0
1644929100000|2022-02-15 12:45:00|7936.78|7936.78|7936.61|7936.61|7940.2|7940.2|7936.61|7936.61|0
1644929400000|2022-02-15 12:50:00|7936.39|7936.39|7936.49|7936.49|7936.49|7936.49|7935.83|7935.83|0
1644929700000|2022-02-15 12:55:00|7943.32|7943.32|7942.2|7942.2|7947.32|7947.32|7940.49|7940.49|0
1644930000000|2022-02-15 13:00:00|7943.91|7943.91|7943.64|7943.64|7943.91|7943.91|7940.21|7940.21|0
1644930300000|2022-02-15 13:05:00|7945.35|7945.35|7941.93|7941.93|7945.35|7945.35|7940.23|7940.23|0
1644930600000|2022-02-15 13:10:00|7942.19|7942.19|7948.63|7948.63|7950.73|7950.73|7942.19|7942.19|0
1644930900000|2022-02-15 13:15:00|7946.92|7946.92|7943.27|7943.27|7947.06|7947.06|7943.27|7943.27|0
1644931200000|2022-02-15 13:20:00|7939.86|7939.86|7936.66|7936.66|7939.86|7939.86|7936.44|7936.44|0
1644931500000|2022-02-15 13:25:00|7936.83|7936.83|7942.13|7942.13|7942.13|7942.13|7936.83|7936.83|0
1644931800000|2022-02-15 13:30:00|7941.87|7941.87|7936.5|7936.5|7941.87|7941.87|7934.48|7934.48|0
1644932100000|2022-02-15 13:35:00|7936.78|7936.78|7941.7|7941.7|7941.9|7941.9|7936.78|7936.78|0
1644932400000|2022-02-15 13:40:00|7942.21|7942.21|7945.28|7945.28|7950.41|7950.41|7940.71|7940.71|0
1644932700000|2022-02-15 13:45:00|7943.57|7943.57|7945.72|7945.72|7945.72|7945.72|7943.57|7943.57|0
1644933000000|2022-02-15 13:50:00|7949.14|7949.14|7940.64|7940.64|7949.14|7949.14|7940.64|7940.64|0
1644933300000|2022-02-15 13:55:00|7938.93|7938.93|7934.79|7934.79|7938.93|7938.93|7934.79|7934.79|0
1644933600000|2022-02-15 14:00:00|7929.67|7929.67|7936.67|7936.67|7936.67|7936.67|7929.67|7929.67|0
1644933900000|2022-02-15 14:05:00|7940.09|7940.09|7947.73|7947.73|7948.18|7948.18|7938.38|7938.38|0
1644934200000|2022-02-15 14:10:00|7947.95|7947.95|7947.72|7947.72|7947.95|7947.95|7947.5|7947.5|0
1644934500000|2022-02-15 14:15:00|7948.15|7948.15|7949.03|7949.03|7949.03|7949.03|7941.32|7941.32|0
1644934800000|2022-02-15 14:20:00|7949.11|7949.11|7956.8|7956.8|7956.8|7956.8|7949.11|7949.11|0
1644935100000|2022-02-15 14:25:00|7956.71|7956.71|7945.45|7945.45|7956.8|7956.8|7945.45|7945.45|0
1644935400000|2022-02-15 14:30:00|7942.04|7942.04|7956.45|7956.45|7956.45|7956.45|7936.91|7936.91|0
1644935700000|2022-02-15 14:35:00|7956.62|7956.62|7954.48|7954.48|7960.26|7960.26|7954.48|7954.48|0
1644936000000|2022-02-15 14:40:00|7954.07|7954.07|7962.26|7962.26|7972.86|7972.86|7954.07|7954.07|0
1644936300000|2022-02-15 14:45:00|7961.75|7961.75|7958.96|7958.96|7968.67|7968.67|7958.96|7958.96|0
1644936600000|2022-02-15 14:50:00|7960.67|7960.67|7965.39|7965.39|7966.88|7966.88|7958.3|7958.3|0
1644936900000|2022-02-15 14:55:00|7970.51|7970.51|7964.08|7964.08|7970.51|7970.51|7961.65|7961.65|0
1644937200000|2022-02-15 15:00:00|7963.9|7963.9|7955.06|7955.06|7969.03|7969.03|7955.06|7955.06|0
1644937500000|2022-02-15 15:05:00|7955.26|7955.26|7960.69|7960.69|7963.66|7963.66|7955.26|7955.26|0
1644937800000|2022-02-15 15:10:00|7962.4|7962.4|7956.74|7956.74|7964.11|7964.11|7955.31|7955.31|0
1644938100000|2022-02-15 15:15:00|7960.15|7960.15|7955.35|7955.35|7960.47|7960.47|7955.35|7955.35|0
1644938400000|2022-02-15 15:20:00|7953.64|7953.64|7954.27|7954.27|7954.27|7954.27|7944.15|7944.15|0
1644938700000|2022-02-15 15:25:00|7952.56|7952.56|7961.45|7961.45|7962.95|7962.95|7949.06|7949.06|0
1644939000000|2022-02-15 15:30:00|7961.87|7961.87|7957.8|7957.8|7962.04|7962.04|7956.09|7956.09|0
1644939300000|2022-02-15 15:35:00|7956.09|7956.09|7959.54|7959.54|7962.7|7962.7|7956.09|7956.09|0
1644939600000|2022-02-15 15:40:00|7961.25|7961.25|7964.61|7964.61|7966.57|7966.57|7961.25|7961.25|0
1644939900000|2022-02-15 15:45:00|7966.32|7966.32|7973.99|7973.99|7978.56|7978.56|7966.32|7966.32|0
1644940200000|2022-02-15 15:50:00|7974.25|7974.25|7971.01|7971.01|7975.96|7975.96|7967.71|7967.71|0
1644940500000|2022-02-15 15:55:00|7971.52|7971.52|7966.02|7966.02|7971.99|7971.99|7965.93|7965.93|0
1644940800000|2022-02-15 16:00:00|7969.43|7969.43|7970.89|7970.89|7972.85|7972.85|7969.43|7969.43|0
1644941100000|2022-02-15 16:05:00|7971.4|7971.4|7968.99|7968.99|7971.4|7971.4|7965.25|7965.25|0
1644941400000|2022-02-15 16:10:00|7968.71|7968.71|7966.52|7966.52|7968.71|7968.71|7961.66|7961.66|0
1644941700000|2022-02-15 16:15:00|7966.8|7966.8|7967.41|7967.41|7969.41|7969.41|7966.8|7966.8|0
1644942000000|2022-02-15 16:20:00|7969.12|7969.12|7969.51|7969.51|7971.7|7971.7|7967.8|7967.8|0
1644942300000|2022-02-15 16:25:00|7967.8|7967.8|7951.75|7951.75|7971.22|7971.22|7947.21|7947.21|0
1644999300000|2022-02-16 08:15:00|8030.78|8030.78|8023.5|8023.5|8034.03|8034.03|8023.22|8023.22|0
1644999600000|2022-02-16 08:20:00|8026.92|8026.92|8031.31|8031.31|8031.4|8031.4|8023.11|8023.11|0
1644999900000|2022-02-16 08:25:00|8033.02|8033.02|8035.25|8035.25|8040.25|8040.25|8027.73|8027.73|0
1645000200000|2022-02-16 08:30:00|8035.03|8035.03|8021.23|8021.23|8035.03|8035.03|8017.46|8017.46|0
1645000500000|2022-02-16 08:35:00|8026.36|8026.36|8013.57|8013.57|8028.07|8028.07|8013.57|8013.57|0
1645000800000|2022-02-16 08:40:00|8013.35|8013.35|7998.21|7998.21|8016.77|8016.77|7998.21|7998.21|0
1645001100000|2022-02-16 08:45:00|7999.91|7999.91|8002.23|8002.23|8006.72|8006.72|7999.91|7999.91|0
1645001400000|2022-02-16 08:50:00|8005.65|8005.65|7999.17|7999.17|8005.65|8005.65|7995.75|7995.75|0
1645001700000|2022-02-16 08:55:00|7995.75|7995.75|7994.96|7994.96|7999.17|7999.17|7994.96|7994.96|0
1645002000000|2022-02-16 09:00:00|7995.41|7995.41|8005.52|8005.52|8008.94|8008.94|7985.16|7985.16|0
1645002300000|2022-02-16 09:05:00|8003.81|8003.81|7971.03|7971.03|8003.81|8003.81|7970.52|7970.52|0
1645002600000|2022-02-16 09:10:00|7970.62|7970.62|7981.85|7981.85|7981.85|7981.85|7962.69|7962.69|0
1645002900000|2022-02-16 09:15:00|7981.44|7981.44|7985.31|7985.31|7987.02|7987.02|7979.56|7979.56|0
1645003200000|2022-02-16 09:20:00|7981.9|7981.9|7990.08|7990.08|7990.49|7990.49|7980.66|7980.66|0
1645003500000|2022-02-16 09:25:00|7988.37|7988.37|7989.74|7989.74|7991.44|7991.44|7988.37|7988.37|0
1645003800000|2022-02-16 09:30:00|7996.57|7996.57|8004.82|8004.82|8010.76|8010.76|7996.57|7996.57|0
1645004100000|2022-02-16 09:35:00|8001.4|8001.4|7997.01|7997.01|8002.72|8002.72|7991.88|7991.88|0
1645004400000|2022-02-16 09:40:00|7995.3|7995.3|7993.59|7993.59|7998.93|7998.93|7993.37|7993.37|0
1645004700000|2022-02-16 09:45:00|7997|7997|7992.16|7992.16|7997.29|7997.29|7992.16|7992.16|0
1645005000000|2022-02-16 09:50:00|7991.6|7991.6|7990.11|7990.11|7993.31|7993.31|7986.69|7986.69|0
1645005300000|2022-02-16 09:55:00|7988.4|7988.4|7977.08|7977.08|7988.4|7988.4|7973.67|7973.67|0
1645005600000|2022-02-16 10:00:00|7976.4|7976.4|7970.16|7970.16|7976.4|7976.4|7967.19|7967.19|0
1645005900000|2022-02-16 10:05:00|7975.29|7975.29|7979.3|7979.3|7981.01|7981.01|7975.29|7975.29|0
1645006200000|2022-02-16 10:10:00|7977.59|7977.59|7979.86|7979.86|7981.57|7981.57|7974.74|7974.74|0
1645006500000|2022-02-16 10:15:00|7978.16|7978.16|7975.61|7975.61|7978.16|7978.16|7975.61|7975.61|0
1645006800000|2022-02-16 10:20:00|7972.19|7972.19|7958.1|7958.1|7978.68|7978.68|7958.1|7958.1|0
1645007100000|2022-02-16 10:25:00|7957.21|7957.21|7965.99|7965.99|7965.99|7965.99|7957.21|7957.21|0
1645007400000|2022-02-16 10:30:00|7965.78|7965.78|7970.39|7970.39|7970.39|7970.39|7965.26|7965.26|0
1645007700000|2022-02-16 10:35:00|7972.1|7972.1|7963.86|7963.86|7972.1|7972.1|7963.86|7963.86|0
1645008000000|2022-02-16 10:40:00|7967.27|7967.27|7976.73|7976.73|7978.43|7978.43|7967.27|7967.27|0
1645008300000|2022-02-16 10:45:00|7980.14|7980.14|7978.43|7978.43|7980.14|7980.14|7974.76|7974.76|0
1645008600000|2022-02-16 10:50:00|7978.09|7978.09|7979.13|7979.13|7979.8|7979.8|7977.01|7977.01|0
1645008900000|2022-02-16 10:55:00|7979.54|7979.54|7984.37|7984.37|7984.87|7984.87|7979.1|7979.1|0
1645009200000|2022-02-16 11:00:00|7989.5|7989.5|7989.46|7989.46|7994.58|7994.58|7989.46|7989.46|0
1645009500000|2022-02-16 11:05:00|7992.87|7992.87|7988.64|7988.64|7992.87|7992.87|7986.04|7986.04|0
1645009800000|2022-02-16 11:10:00|7985.22|7985.22|7984.78|7984.78|7985.22|7985.22|7981.36|7981.36|0
1645010100000|2022-02-16 11:15:00|7988.19|7988.19|7983.63|7983.63|7989.9|7989.9|7980.85|7980.85|0
1645010400000|2022-02-16 11:20:00|7976.8|7976.8|7980.63|7980.63|7984.04|7984.04|7976.8|7976.8|0
1645010700000|2022-02-16 11:25:00|7978.92|7978.92|7979.57|7979.57|7980.63|7980.63|7975.5|7975.5|0
1645011000000|2022-02-16 11:30:00|7979.23|7979.23|7978.83|7978.83|7980.53|7980.53|7974.8|7974.8|0
1645011300000|2022-02-16 11:35:00|7979.04|7979.04|7983.08|7983.08|7983.08|7983.08|7977.34|7977.34|0
1645011600000|2022-02-16 11:40:00|7979.67|7979.67|7981.38|7981.38|7981.38|7981.38|7979.67|7979.67|0
1645011900000|2022-02-16 11:45:00|7981.66|7981.66|7987.5|7987.5|7990.92|7990.92|7981.66|7981.66|0
1645012200000|2022-02-16 11:50:00|7988.06|7988.06|7978.26|7978.26|7988.06|7988.06|7978.26|7978.26|0
1645012500000|2022-02-16 11:55:00|7974.85|7974.85|7974.59|7974.59|7978.01|7978.01|7974.59|7974.59|0
1645012800000|2022-02-16 12:00:00|7974.15|7974.15|7980.54|7980.54|7982.25|7982.25|7972.14|7972.14|0
1645013100000|2022-02-16 12:05:00|7980.32|7980.32|7980.76|7980.76|7982.03|7982.03|7976.91|7976.91|0
1645013400000|2022-02-16 12:10:00|7977.34|7977.34|7984.61|7984.61|7984.61|7984.61|7977.34|7977.34|0
1645013700000|2022-02-16 12:15:00|7986.32|7986.32|7986.32|7986.32|7986.32|7986.32|7982.9|7982.9|0
1645014000000|2022-02-16 12:20:00|7988.03|7988.03|7986.23|7986.23|7989.73|7989.73|7986.23|7986.23|0
1645014300000|2022-02-16 12:25:00|7991.36|7991.36|7989.65|7989.65|7996.48|7996.48|7989.65|7989.65|0
1645014600000|2022-02-16 12:30:00|7987.94|7987.94|7984.52|7984.52|7987.94|7987.94|7982.82|7982.82|0
1645014900000|2022-02-16 12:35:00|7982.82|7982.82|7971.55|7971.55|7982.82|7982.82|7971.55|7971.55|0
1645015200000|2022-02-16 12:40:00|7973.25|7973.25|7971.37|7971.37|7974.79|7974.79|7971.37|7971.37|0
1645015500000|2022-02-16 12:45:00|7974.79|7974.79|7976.06|7976.06|7979.48|7979.48|7974.36|7974.36|0
1645015800000|2022-02-16 12:50:00|7977.77|7977.77|7983.34|7983.34|7985.32|7985.32|7976.06|7976.06|0
1645016100000|2022-02-16 12:55:00|7982.93|7982.93|7988.05|7988.05|7991.47|7991.47|7981.22|7981.22|0
1645016400000|2022-02-16 13:00:00|7987.84|7987.84|7984.7|7984.7|7992.96|7992.96|7981|7981|0
1645016700000|2022-02-16 13:05:00|7981.28|7981.28|7983.27|7983.27|7983.27|7983.27|7977.87|7977.87|0
1645017000000|2022-02-16 13:10:00|7983.05|7983.05|7981.26|7981.26|7983.05|7983.05|7981.26|7981.26|0
1645017300000|2022-02-16 13:15:00|7982.97|7982.97|7985.12|7985.12|7985.12|7985.12|7982.97|7982.97|0
1645017600000|2022-02-16 13:20:00|7984.84|7984.84|7988.17|7988.17|7989.88|7989.88|7979.63|7979.63|0
1645017900000|2022-02-16 13:25:00|7986.46|7986.46|7982.71|7982.71|7989.71|7989.71|7982.71|7982.71|0
1645018200000|2022-02-16 13:30:00|7986.12|7986.12|7989.71|7989.71|7991.42|7991.42|7984.41|7984.41|0
1645018500000|2022-02-16 13:35:00|7988|7988|7988.83|7988.83|7991.42|7991.42|7987.12|7987.12|0
1645018800000|2022-02-16 13:40:00|7983.7|7983.7|7982.41|7982.41|7987.12|7987.12|7980.29|7980.29|0
1645019100000|2022-02-16 13:45:00|7980.7|7980.7|7975.32|7975.32|7983.9|7983.9|7975.32|7975.32|0
1645019400000|2022-02-16 13:50:00|7974.8|7974.8|7975.76|7975.76|7977.47|7977.47|7968.49|7968.49|0
1645019700000|2022-02-16 13:55:00|7972.34|7972.34|7971.68|7971.68|7972.34|7972.34|7966.77|7966.77|0
1645020000000|2022-02-16 14:00:00|7969.97|7969.97|7957.21|7957.21|7969.97|7969.97|7957.21|7957.21|0
1645020300000|2022-02-16 14:05:00|7953.8|7953.8|7954.18|7954.18|7955.89|7955.89|7952.47|7952.47|0
1645020600000|2022-02-16 14:10:00|7955.89|7955.89|7950.05|7950.05|7955.89|7955.89|7950.05|7950.05|0
1645020900000|2022-02-16 14:15:00|7948.34|7948.34|7951.71|7951.71|7961.97|7961.97|7948.1|7948.1|0
1645021200000|2022-02-16 14:20:00|7953.42|7953.42|7944.37|7944.37|7953.42|7953.42|7942.66|7942.66|0
1645021500000|2022-02-16 14:25:00|7943.93|7943.93|7946.64|7946.64|7948.76|7948.76|7943.42|7943.42|0
1645021800000|2022-02-16 14:30:00|7944.93|7944.93|7949.33|7949.33|7952.75|7952.75|7938.32|7938.32|0
1645022100000|2022-02-16 14:35:00|7949.16|7949.16|7944.58|7944.58|7950.87|7950.87|7939.68|7939.68|0
1645022400000|2022-02-16 14:40:00|7942.87|7942.87|7940.93|7940.93|7945.88|7945.88|7937.03|7937.03|0
1645022700000|2022-02-16 14:45:00|7941.01|7941.01|7946.52|7946.52|7955.25|7955.25|7940.6|7940.6|0
1645023000000|2022-02-16 14:50:00|7944.81|7944.81|7926.37|7926.37|7944.81|7944.81|7924.5|7924.5|0
1645023300000|2022-02-16 14:55:00|7928.08|7928.08|7928.55|7928.55|7930.26|7930.26|7926.62|7926.62|0
1645023600000|2022-02-16 15:00:00|7926.84|7926.84|7924.35|7924.35|7930.35|7930.35|7917.52|7917.52|0
1645023900000|2022-02-16 15:05:00|7924.57|7924.57|7932.66|7932.66|7936.52|7936.52|7924.34|7924.34|0
1645024200000|2022-02-16 15:10:00|7933.08|7933.08|7939.14|7939.14|7944.68|7944.68|7931.15|7931.15|0
1645024500000|2022-02-16 15:15:00|7938.92|7938.92|7934.67|7934.67|7938.92|7938.92|7931.67|7931.67|0
1645024800000|2022-02-16 15:20:00|7932.96|7932.96|7936.55|7936.55|7938.09|7938.09|7931.25|7931.25|0
1645025100000|2022-02-16 15:25:00|7936.11|7936.11|7949.43|7949.43|7952.85|7952.85|7936.11|7936.11|0
1645025400000|2022-02-16 15:30:00|7952.85|7952.85|7961.37|7961.37|7961.37|7961.37|7949.65|7949.65|0
1645025700000|2022-02-16 15:35:00|7961.81|7961.81|7956.12|7956.12|7963.52|7963.52|7953.97|7953.97|0
1645026000000|2022-02-16 15:40:00|7954.41|7954.41|7952.82|7952.82|7954.41|7954.41|7947.73|7947.73|0
1645026300000|2022-02-16 15:45:00|7954.53|7954.53|7953.72|7953.72|7956.23|7956.23|7952.82|7952.82|0
1645026600000|2022-02-16 15:50:00|7957.13|7957.13|7949.09|7949.09|7959.06|7959.06|7949.09|7949.09|0
1645026900000|2022-02-16 15:55:00|7948.87|7948.87|7945.39|7945.39|7950.58|7950.58|7941.45|7941.45|0
1645027200000|2022-02-16 16:00:00|7945.17|7945.17|7950.86|7950.86|7954.49|7954.49|7945.17|7945.17|0
1645027500000|2022-02-16 16:05:00|7950.69|7950.69|7957.19|7957.19|7957.19|7957.19|7947.27|7947.27|0
1645027800000|2022-02-16 16:10:00|7955.48|7955.48|7955.13|7955.13|7958.45|7958.45|7951.29|7951.29|0
1645028100000|2022-02-16 16:15:00|7955.41|7955.41|7950.87|7950.87|7958.83|7958.83|7950.87|7950.87|0
1645028400000|2022-02-16 16:20:00|7951.29|7951.29|7953.02|7953.02|7954.92|7954.92|7949.58|7949.58|0
1645028700000|2022-02-16 16:25:00|7954.73|7954.73|7948.65|7948.65|7964.91|7964.91|7948.43|7948.43|0
1645085700000|2022-02-17 08:15:00|8007.15|8007.15|7987.63|7987.63|8007.15|8007.15|7986.74|7986.74|0
1645086000000|2022-02-17 08:20:00|7991.04|7991.04|7972.96|7972.96|7995.95|7995.95|7972.96|7972.96|0
1645086300000|2022-02-17 08:25:00|7976.38|7976.38|7948.46|7948.46|7978.09|7978.09|7941.21|7941.21|0
1645086600000|2022-02-17 08:30:00|7949.11|7949.11|7945.23|7945.23|7959.56|7959.56|7943.53|7943.53|0
1645086900000|2022-02-17 08:35:00|7940.11|7940.11|7943.38|7943.38|7946.8|7946.8|7931.53|7931.53|0
1645087200000|2022-02-17 08:40:00|7942.82|7942.82|7945.98|7945.98|7949.4|7949.4|7941.87|7941.87|0
1645087500000|2022-02-17 08:45:00|7940.86|7940.86|7926.31|7926.31|7940.86|7940.86|7916.06|7916.06|0
1645087800000|2022-02-17 08:50:00|7929.72|7929.72|7928.02|7928.02|7934.85|7934.85|7924.32|7924.32|0
1645088100000|2022-02-17 08:55:00|7933.14|7933.14|7929.72|7929.72|7936.56|7936.56|7928.02|7928.02|0
1645088400000|2022-02-17 09:00:00|7929.94|7929.94|7941.09|7941.09|7941.09|7941.09|7925.28|7925.28|0
1645088700000|2022-02-17 09:05:00|7940.8|7940.8|7941.95|7941.95|7942.51|7942.51|7933.97|7933.97|0
1645089000000|2022-02-17 09:10:00|7941.87|7941.87|7933.35|7933.35|7941.87|7941.87|7931.64|7931.64|0
1645089300000|2022-02-17 09:15:00|7933.13|7933.13|7928.55|7928.55|7934.84|7934.84|7928.55|7928.55|0
1645089600000|2022-02-17 09:20:00|7931.96|7931.96|7943.11|7943.11|7943.11|7943.11|7931.96|7931.96|0
1645089900000|2022-02-17 09:25:00|7941.4|7941.4|7936.45|7936.45|7944.99|7944.99|7934.74|7934.74|0
1645090200000|2022-02-17 09:30:00|7934.74|7934.74|7940.3|7940.3|7943.71|7943.71|7934.3|7934.3|0
1645090500000|2022-02-17 09:35:00|7940.73|7940.73|7946.78|7946.78|7949.98|7949.98|7940.73|7940.73|0
1645090800000|2022-02-17 09:40:00|7941.66|7941.66|7934.35|7934.35|7941.66|7941.66|7929.57|7929.57|0
1645091100000|2022-02-17 09:45:00|7932.64|7932.64|7925.22|7925.22|7934.35|7934.35|7921.8|7921.8|0
1645091400000|2022-02-17 09:50:00|7924.94|7924.94|7924.05|7924.05|7924.94|7924.94|7919.81|7919.81|0
1645091700000|2022-02-17 09:55:00|7929.17|7929.17|7937.04|7937.04|7937.04|7937.04|7928.44|7928.44|0
1645092000000|2022-02-17 10:00:00|7931.92|7931.92|7936.76|7936.76|7941.89|7941.89|7931.77|7931.77|0
1645092300000|2022-02-17 10:05:00|7937.28|7937.28|7935.07|7935.07|7937.28|7937.28|7933.36|7933.36|0
1645092600000|2022-02-17 10:10:00|7940.19|7940.19|7939.05|7939.05|7941.95|7941.95|7937.88|7937.88|0
1645092900000|2022-02-17 10:15:00|7939.47|7939.47|7941.18|7941.18|7941.18|7941.18|7937.35|7937.35|0
1645093200000|2022-02-17 10:20:00|7940.33|7940.33|7941.51|7941.51|7943.31|7943.31|7940.12|7940.12|0
1645093500000|2022-02-17 10:25:00|7941.73|7941.73|7937.84|7937.84|7941.73|7941.73|7937.84|7937.84|0
1645093800000|2022-02-17 10:30:00|7934.42|7934.42|7933.91|7933.91|7936.13|7936.13|7933.91|7933.91|0
1645094100000|2022-02-17 10:35:00|7934.19|7934.19|7932.06|7932.06|7934.47|7934.47|7931.72|7931.72|0
1645094400000|2022-02-17 10:40:00|7940.6|7940.6|7950.1|7950.1|7950.1|7950.1|7940.6|7940.6|0
1645094700000|2022-02-17 10:45:00|7950.32|7950.32|7948.13|7948.13|7950.32|7950.32|7944.98|7944.98|0
1645095000000|2022-02-17 10:50:00|7951.55|7951.55|7950.82|7950.82|7952.01|7952.01|7947.4|7947.4|0
1645095300000|2022-02-17 10:55:00|7947.4|7947.4|7942.94|7942.94|7947.4|7947.4|7942.94|7942.94|0
1645095600000|2022-02-17 11:00:00|7943.16|7943.16|7938.39|7938.39|7943.45|7943.45|7936.68|7936.68|0
1645095900000|2022-02-17 11:05:00|7934.97|7934.97|7934.68|7934.68|7935.19|7935.19|7934.68|7934.68|0
1645096200000|2022-02-17 11:10:00|7934.24|7934.24|7923.99|7923.99|7934.24|7934.24|7920.57|7920.57|0
1645096500000|2022-02-17 11:15:00|7925.7|7925.7|7927.12|7927.12|7927.12|7927.12|7923.71|7923.71|0
1645096800000|2022-02-17 11:20:00|7930.54|7930.54|7923.93|7923.93|7930.54|7930.54|7923.27|7923.27|0
1645097100000|2022-02-17 11:25:00|7923.65|7923.65|7920.01|7920.01|7925.36|7925.36|7920.01|7920.01|0
1645097400000|2022-02-17 11:30:00|7923.43|7923.43|7921.33|7921.33|7924.75|7924.75|7921.33|7921.33|0
1645097700000|2022-02-17 11:35:00|7921.05|7921.05|7915.71|7915.71|7921.05|7921.05|7915.71|7915.71|0
1645098000000|2022-02-17 11:40:00|7915.49|7915.49|7918.23|7918.23|7918.23|7918.23|7913.78|7913.78|0
1645098300000|2022-02-17 11:45:00|7918.02|7918.02|7918.23|7918.23|7919.72|7919.72|7916.31|7916.31|0
1645098600000|2022-02-17 11:50:00|7919.94|7919.94|7917.79|7917.79|7921.2|7921.2|7917.79|7917.79|0
1645098900000|2022-02-17 11:55:00|7918|7918|7925.32|7925.32|7925.32|7925.32|7915.39|7915.39|0
1645099200000|2022-02-17 12:00:00|7921.9|7921.9|7932.88|7932.88|7932.88|7932.88|7921.9|7921.9|0
1645099500000|2022-02-17 12:05:00|7936.3|7936.3|7931.45|7931.45|7940.51|7940.51|7931.45|7931.45|0
1645099800000|2022-02-17 12:10:00|7931.67|7931.67|7921.43|7921.43|7931.96|7931.96|7921.43|7921.43|0
1645100100000|2022-02-17 12:15:00|7919.72|7919.72|7922.71|7922.71|7927.39|7927.39|7919.72|7919.72|0
1645100400000|2022-02-17 12:20:00|7924.41|7924.41|7927.7|7927.7|7927.83|7927.83|7924.41|7924.41|0
1645100700000|2022-02-17 12:25:00|7927.78|7927.78|7934.23|7934.23|7934.23|7934.23|7926.87|7926.87|0
1645101000000|2022-02-17 12:30:00|7934.64|7934.64|7932.3|7932.3|7935.05|7935.05|7930.59|7930.59|0
1645101300000|2022-02-17 12:35:00|7932.08|7932.08|7938.91|7938.91|7938.91|7938.91|7932.08|7932.08|0
1645101600000|2022-02-17 12:40:00|7938.4|7938.4|7941.53|7941.53|7941.53|7941.53|7937.42|7937.42|0
1645101900000|2022-02-17 12:45:00|7939.83|7939.83|7938.76|7938.76|7943.46|7943.46|7936.54|7936.54|0
1645102200000|2022-02-17 12:50:00|7938.54|7938.54|7934.91|7934.91|7938.54|7938.54|7933.2|7933.2|0
1645102500000|2022-02-17 12:55:00|7934.5|7934.5|7937.74|7937.74|7937.74|7937.74|7934.32|7934.32|0
1645102800000|2022-02-17 13:00:00|7941.16|7941.16|7941.09|7941.09|7947.99|7947.99|7939.67|7939.67|0
1645103100000|2022-02-17 13:05:00|7939.39|7939.39|7928.45|7928.45|7939.39|7939.39|7926.8|7926.8|0
1645103400000|2022-02-17 13:10:00|7928.01|7928.01|7920.15|7920.15|7928.01|7928.01|7920.15|7920.15|0
1645103700000|2022-02-17 13:15:00|7915.03|7915.03|7920.15|7920.15|7920.15|7920.15|7913.32|7913.32|0
1645104000000|2022-02-17 13:20:00|7920.56|7920.56|7910.51|7910.51|7920.56|7920.56|7904.97|7904.97|0
1645104300000|2022-02-17 13:25:00|7913.93|7913.93|7915.88|7915.88|7915.88|7915.88|7910.75|7910.75|0
1645104600000|2022-02-17 13:30:00|7921|7921|7919.83|7919.83|7921|7921|7919.29|7919.29|0
1645104900000|2022-02-17 13:35:00|7919.55|7919.55|7913.8|7913.8|7919.55|7919.55|7913.78|7913.78|0
1645105200000|2022-02-17 13:40:00|7914.01|7914.01|7896.26|7896.26|7914.23|7914.23|7896.26|7896.26|0
1645105500000|2022-02-17 13:45:00|7895.85|7895.85|7889.29|7889.29|7899.05|7899.05|7888.85|7888.85|0
1645105800000|2022-02-17 13:50:00|7892.7|7892.7|7882.45|7882.45|7892.7|7892.7|7880.74|7880.74|0
1645106100000|2022-02-17 13:55:00|7884.16|7884.16|7875.06|7875.06|7884.16|7884.16|7873.35|7873.35|0
1645106400000|2022-02-17 14:00:00|7878.48|7878.48|7882.31|7882.31|7888.07|7888.07|7878.48|7878.48|0
1645106700000|2022-02-17 14:05:00|7880.6|7880.6|7875.81|7875.81|7880.6|7880.6|7875.81|7875.81|0
1645107000000|2022-02-17 14:10:00|7875.55|7875.55|7888.07|7888.07|7894.9|7894.9|7875.33|7875.33|0
1645107300000|2022-02-17 14:15:00|7891.48|7891.48|7884.02|7884.02|7891.7|7891.7|7884.02|7884.02|0
1645107600000|2022-02-17 14:20:00|7882.31|7882.31|7875.48|7875.48|7882.31|7882.31|7875.48|7875.48|0
1645107900000|2022-02-17 14:25:00|7875.26|7875.26|7877.02|7877.02|7880.88|7880.88|7875.26|7875.26|0
1645108200000|2022-02-17 14:30:00|7883.85|7883.85|7885.32|7885.32|7888.98|7888.98|7876.67|7876.67|0
1645108500000|2022-02-17 14:35:00|7887.03|7887.03|7883.25|7883.25|7892.16|7892.16|7875.97|7875.97|0
1645108800000|2022-02-17 14:40:00|7888.38|7888.38|7876.41|7876.41|7888.94|7888.94|7871.2|7871.2|0
1645109100000|2022-02-17 14:45:00|7876.19|7876.19|7859.43|7859.43|7876.19|7876.19|7859.43|7859.43|0
1645109400000|2022-02-17 14:50:00|7857.72|7857.72|7851.53|7851.53|7857.72|7857.72|7851.09|7851.09|0
1645109700000|2022-02-17 14:55:00|7846.4|7846.4|7832.81|7832.81|7848.11|7848.11|7831.77|7831.77|0
1645110000000|2022-02-17 15:00:00|7834.52|7834.52|7837.57|7837.57|7839.28|7839.28|7831.86|7831.86|0
1645110300000|2022-02-17 15:05:00|7834.15|7834.15|7836.67|7836.67|7846.43|7846.43|7834.15|7834.15|0
1645110600000|2022-02-17 15:10:00|7836.42|7836.42|7841.99|7841.99|7841.99|7841.99|7835.15|7835.15|0
1645110900000|2022-02-17 15:15:00|7843.7|7843.7|7849.14|7849.14|7849.14|7849.14|7843.7|7843.7|0
1645111200000|2022-02-17 15:20:00|7845.73|7845.73|7846.73|7846.73|7847.44|7847.44|7845.73|7845.73|0
1645111500000|2022-02-17 15:25:00|7846.94|7846.94|7853.91|7853.91|7854.21|7854.21|7845.62|7845.62|0
1645111800000|2022-02-17 15:30:00|7853.35|7853.35|7850.78|7850.78|7859.32|7859.32|7849.07|7849.07|0
1645112100000|2022-02-17 15:35:00|7852.49|7852.49|7853.1|7853.1|7853.1|7853.1|7852.27|7852.27|0
1645112400000|2022-02-17 15:40:00|7852.88|7852.88|7851.17|7851.17|7852.88|7852.88|7849.46|7849.46|0
1645112700000|2022-02-17 15:45:00|7851.39|7851.39|7844.42|7844.42|7851.61|7851.61|7844.42|7844.42|0
1645113000000|2022-02-17 15:50:00|7844.14|7844.14|7842.13|7842.13|7845.77|7845.77|7841.91|7841.91|0
1645113300000|2022-02-17 15:55:00|7843.84|7843.84|7854.01|7854.01|7854.01|7854.01|7843.84|7843.84|0
1645113600000|2022-02-17 16:00:00|7848.89|7848.89|7843.54|7843.54|7848.89|7848.89|7842.75|7842.75|0
1645113900000|2022-02-17 16:05:00|7843.32|7843.32|7840.96|7840.96|7844.59|7844.59|7840.96|7840.96|0
1645114200000|2022-02-17 16:10:00|7840.74|7840.74|7845.15|7845.15|7845.15|7845.15|7837.83|7837.83|0
1645114500000|2022-02-17 16:15:00|7844.94|7844.94|7842.17|7842.17|7851.15|7851.15|7837.67|7837.67|0
1645114800000|2022-02-17 16:20:00|7841.96|7841.96|7834.96|7834.96|7847.09|7847.09|7831.84|7831.84|0
1645115100000|2022-02-17 16:25:00|7834.74|7834.74|7833.25|7833.25|7842.94|7842.94|7830.04|7830.04|0
1645172100000|2022-02-18 08:15:00|7847.44|7847.44|7847.72|7847.72|7858.4|7858.4|7844.73|7844.73|0
1645172400000|2022-02-18 08:20:00|7848.37|7848.37|7841.42|7841.42|7848.46|7848.46|7840.9|7840.9|0
1645172700000|2022-02-18 08:25:00|7840.76|7840.76|7851.81|7851.81|7851.81|7851.81|7839.42|7839.42|0
1645173000000|2022-02-18 08:30:00|7852.22|7852.22|7857.4|7857.4|7857.4|7857.4|7848.86|7848.86|0
1645173300000|2022-02-18 08:35:00|7856.84|7856.84|7856.22|7856.22|7859.64|7859.64|7848.96|7848.96|0
1645173600000|2022-02-18 08:40:00|7855.97|7855.97|7862.59|7862.59|7864.3|7864.3|7855.97|7855.97|0
1645173900000|2022-02-18 08:45:00|7859.18|7859.18|7861.94|7861.94|7861.94|7861.94|7858.52|7858.52|0
1645174200000|2022-02-18 08:50:00|7853.4|7853.4|7864.55|7864.55|7865.6|7865.6|7851.42|7851.42|0
1645174500000|2022-02-18 08:55:00|7864.76|7864.76|7863.49|7863.49|7864.76|7864.76|7860.07|7860.07|0
1645174800000|2022-02-18 09:00:00|7863.69|7863.69|7867.84|7867.84|7869.04|7869.04|7861.98|7861.98|0
1645175100000|2022-02-18 09:05:00|7867.4|7867.4|7861.36|7861.36|7867.4|7867.4|7861.36|7861.36|0
1645175400000|2022-02-18 09:10:00|7857.94|7857.94|7842.53|7842.53|7857.94|7857.94|7840.48|7840.48|0
1645175700000|2022-02-18 09:15:00|7842.61|7842.61|7843.53|7843.53|7843.53|7843.53|7839.45|7839.45|0
1645176000000|2022-02-18 09:20:00|7842.97|7842.97|7842.97|7842.97|7844.67|7844.67|7836.13|7836.13|0
1645176300000|2022-02-18 09:25:00|7842.75|7842.75|7843.42|7843.42|7843.42|7843.42|7831.2|7831.2|0
1645176600000|2022-02-18 09:30:00|7841.71|7841.71|7837.33|7837.33|7846.84|7846.84|7837.33|7837.33|0
1645176900000|2022-02-18 09:35:00|7839.04|7839.04|7844.9|7844.9|7848.31|7848.31|7839.04|7839.04|0
1645177200000|2022-02-18 09:40:00|7845.33|7845.33|7852.16|7852.16|7852.38|7852.38|7845.33|7845.33|0
1645177500000|2022-02-18 09:45:00|7855.58|7855.58|7849.37|7849.37|7856.2|7856.2|7849.37|7849.37|0
1645177800000|2022-02-18 09:50:00|7847.66|7847.66|7845.86|7845.86|7848.08|7848.08|7845.86|7845.86|0
1645178100000|2022-02-18 09:55:00|7846.14|7846.14|7852.48|7852.48|7852.48|7852.48|7846.14|7846.14|0
1645178400000|2022-02-18 10:00:00|7852.76|7852.76|7857.96|7857.96|7857.96|7857.96|7852.76|7852.76|0
1645178700000|2022-02-18 10:05:00|7861.37|7861.37|7857.26|7857.26|7861.37|7861.37|7857.26|7857.26|0
1645179000000|2022-02-18 10:10:00|7856.98|7856.98|7858.03|7858.03|7858.03|7858.03|7856.98|7856.98|0
1645179300000|2022-02-18 10:15:00|7849.49|7849.49|7866.8|7866.8|7872.13|7872.13|7849.49|7849.49|0
1645179600000|2022-02-18 10:20:00|7867.02|7867.02|7862.71|7862.71|7868.73|7868.73|7862.71|7862.71|0
1645179900000|2022-02-18 10:25:00|7866.13|7866.13|7866.13|7866.13|7871.25|7871.25|7866.13|7866.13|0
1645180200000|2022-02-18 10:30:00|7865.91|7865.91|7860.34|7860.34|7867.62|7867.62|7856.92|7856.92|0
1645180500000|2022-02-18 10:35:00|7859.83|7859.83|7861.54|7861.54|7861.54|7861.54|7856.33|7856.33|0
1645180800000|2022-02-18 10:40:00|7861.79|7861.79|7858.21|7858.21|7861.79|7861.79|7858.21|7858.21|0
1645181100000|2022-02-18 10:45:00|7859.91|7859.91|7860.12|7860.12|7861.62|7861.62|7854.36|7854.36|0
1645181400000|2022-02-18 10:50:00|7859.56|7859.56|7850.51|7850.51|7859.56|7859.56|7848.14|7848.14|0
1645181700000|2022-02-18 10:55:00|7853.93|7853.93|7849.99|7849.99|7855.89|7855.89|7848.29|7848.29|0
1645182000000|2022-02-18 11:00:00|7850.2|7850.2|7850.92|7850.92|7850.92|7850.92|7846.78|7846.78|0
1645182300000|2022-02-18 11:05:00|7852.63|7852.63|7852.63|7852.63|7852.63|7852.63|7852.63|7852.63|0
1645182600000|2022-02-18 11:10:00|7852.85|7852.85|7857.97|7857.97|7857.97|7857.97|7852.85|7852.85|0
1645182900000|2022-02-18 11:15:00|7861.39|7861.39|7862.73|7862.73|7866.14|7866.14|7861.39|7861.39|0
1645183200000|2022-02-18 11:20:00|7864.43|7864.43|7867.76|7867.76|7867.85|7867.85|7864.35|7864.35|0
1645183500000|2022-02-18 11:25:00|7866.06|7866.06|7858.13|7858.13|7867.76|7867.76|7858.13|7858.13|0
1645183800000|2022-02-18 11:30:00|7856.42|7856.42|7856.42|7856.42|7856.42|7856.42|7856.42|7856.42|0
1645184100000|2022-02-18 11:35:00|7856.51|7856.51|7859.92|7859.92|7859.92|7859.92|7856.51|7856.51|0
1645184400000|2022-02-18 11:40:00|7860.44|7860.44|7855.83|7855.83|7862.66|7862.66|7855.83|7855.83|0
1645184700000|2022-02-18 11:45:00|7856.34|7856.34|7849.27|7849.27|7856.34|7856.34|7849.27|7849.27|0
1645185000000|2022-02-18 11:50:00|7848.85|7848.85|7851.01|7851.01|7851.27|7851.27|7848.85|7848.85|0
1645185300000|2022-02-18 11:55:00|7849.3|7849.3|7843.49|7843.49|7849.3|7849.3|7842.23|7842.23|0
1645185600000|2022-02-18 12:00:00|7843.58|7843.58|7842.52|7842.52|7844.01|7844.01|7838.89|7838.89|0
1645185900000|2022-02-18 12:05:00|7840.82|7840.82|7850.33|7850.33|7850.77|7850.77|7840.82|7840.82|0
1645186200000|2022-02-18 12:10:00|7849.88|7849.88|7846.82|7846.82|7849.88|7849.88|7846.47|7846.47|0
1645186500000|2022-02-18 12:15:00|7847.26|7847.26|7843.43|7843.43|7848.55|7848.55|7843.43|7843.43|0
1645186800000|2022-02-18 12:20:00|7848.55|7848.55|7848.38|7848.38|7848.55|7848.55|7848.38|7848.38|0
1645187100000|2022-02-18 12:25:00|7850.09|7850.09|7849.87|7849.87|7850.09|7850.09|7849.87|7849.87|0
1645187400000|2022-02-18 12:30:00|7850.28|7850.28|7843.45|7843.45|7851.99|7851.99|7843.45|7843.45|0
1645187700000|2022-02-18 12:35:00|7845.16|7845.16|7843.89|7843.89|7845.16|7845.16|7843.45|7843.45|0
1645188000000|2022-02-18 12:40:00|7842.18|7842.18|7842.18|7842.18|7842.18|7842.18|7842.18|7842.18|0
1645188300000|2022-02-18 12:45:00|7841.96|7841.96|7839.46|7839.46|7844.58|7844.58|7839.46|7839.46|0
1645188600000|2022-02-18 12:50:00|7837.75|7837.75|7839.46|7839.46|7839.46|7839.46|7837.75|7837.75|0
1645188900000|2022-02-18 12:55:00|7837.75|7837.75|7836.29|7836.29|7838|7838|7833.55|7833.55|0
1645189200000|2022-02-18 13:00:00|7838|7838|7838.39|7838.39|7842.15|7842.15|7838|7838|0
1645189500000|2022-02-18 13:05:00|7845.22|7845.22|7834.28|7834.28|7845.31|7845.31|7830.05|7830.05|0
1645189800000|2022-02-18 13:10:00|7833.38|7833.38|7808.38|7808.38|7833.38|7833.38|7808.38|7808.38|0
1645190100000|2022-02-18 13:15:00|7807.96|7807.96|7807.67|7807.67|7807.96|7807.96|7806.9|7806.9|0
1645190400000|2022-02-18 13:20:00|7807.23|7807.23|7791.55|7791.55|7807.23|7807.23|7791.55|7791.55|0
1645190700000|2022-02-18 13:25:00|7791.21|7791.21|7780.27|7780.27|7791.49|7791.49|7775.61|7775.61|0
1645191000000|2022-02-18 13:30:00|7779.99|7779.99|7769.26|7769.26|7783.41|7783.41|7760.2|7760.2|0
1645191300000|2022-02-18 13:35:00|7770.97|7770.97|7784.43|7784.43|7784.43|7784.43|7770.97|7770.97|0
1645191600000|2022-02-18 13:40:00|7782.72|7782.72|7784.1|7784.1|7784.6|7784.6|7781.01|7781.01|0
1645191900000|2022-02-18 13:45:00|7784.54|7784.54|7788.61|7788.61|7788.61|7788.61|7781.12|7781.12|0
1645192200000|2022-02-18 13:50:00|7788.53|7788.53|7793.41|7793.41|7793.41|7793.41|7786.38|7786.38|0
1645192500000|2022-02-18 13:55:00|7791.7|7791.7|7795.55|7795.55|7795.55|7795.55|7788.28|7788.28|0
1645192800000|2022-02-18 14:00:00|7792.14|7792.14|7794.9|7794.9|7794.9|7794.9|7789.77|7789.77|0
1645193100000|2022-02-18 14:05:00|7795.33|7795.33|7784.17|7784.17|7795.33|7795.33|7784.17|7784.17|0
1645193400000|2022-02-18 14:10:00|7787.59|7787.59|7784.3|7784.3|7792.71|7792.71|7784.3|7784.3|0
1645193700000|2022-02-18 14:15:00|7786.01|7786.01|7780.08|7780.08|7787.88|7787.88|7778.94|7778.94|0
1645194000000|2022-02-18 14:20:00|7779.66|7779.66|7769.19|7769.19|7779.84|7779.84|7769.09|7769.09|0
1645194300000|2022-02-18 14:25:00|7769.64|7769.64|7779.53|7779.53|7779.53|7779.53|7769.28|7769.28|0
1645194600000|2022-02-18 14:30:00|7781.24|7781.24|7775.6|7775.6|7788.94|7788.94|7775.6|7775.6|0
1645194900000|2022-02-18 14:35:00|7775.09|7775.09|7789.74|7789.74|7793.16|7793.16|7771.67|7771.67|0
1645195200000|2022-02-18 14:40:00|7793.16|7793.16|7781.01|7781.01|7793.16|7793.16|7775.1|7775.1|0
1645195500000|2022-02-18 14:45:00|7780.79|7780.79|7794.75|7794.75|7794.75|7794.75|7773.96|7773.96|0
1645195800000|2022-02-18 14:50:00|7794.97|7794.97|7800.46|7800.46|7805.14|7805.14|7794.45|7794.45|0
1645196100000|2022-02-18 14:55:00|7800.67|7800.67|7800.38|7800.38|7804.8|7804.8|7795.54|7795.54|0
1645196400000|2022-02-18 15:00:00|7802.09|7802.09|7793.56|7793.56|7802.09|7802.09|7790.14|7790.14|0
1645196700000|2022-02-18 15:05:00|7790.14|7790.14|7797.54|7797.54|7797.54|7797.54|7787.28|7787.28|0
1645197000000|2022-02-18 15:10:00|7796.97|7796.97|7797.19|7797.19|7797.19|7797.19|7788.21|7788.21|0
1645197300000|2022-02-18 15:15:00|7797.45|7797.45|7789.49|7789.49|7807.25|7807.25|7786.28|7786.28|0
1645197600000|2022-02-18 15:20:00|7787.78|7787.78|7777.3|7777.3|7791.4|7791.4|7777.3|7777.3|0
1645197900000|2022-02-18 15:25:00|7779.01|7779.01|7768.84|7768.84|7782.43|7782.43|7768.84|7768.84|0
1645198200000|2022-02-18 15:30:00|7767.13|7767.13|7762.81|7762.81|7767.13|7767.13|7757.69|7757.69|0
1645198500000|2022-02-18 15:35:00|7762.15|7762.15|7764.58|7764.58|7767.17|7767.17|7761.87|7761.87|0
1645198800000|2022-02-18 15:40:00|7764.3|7764.3|7772|7772|7772|7772|7760.04|7760.04|0
1645199100000|2022-02-18 15:45:00|7768.58|7768.58|7759.43|7759.43|7772.11|7772.11|7757.66|7757.66|0
1645199400000|2022-02-18 15:50:00|7759.71|7759.71|7765.76|7765.76|7772.59|7772.59|7759.71|7759.71|0
1645199700000|2022-02-18 15:55:00|7769.18|7769.18|7768.11|7768.11|7769.18|7769.18|7762.55|7762.55|0
1645200000000|2022-02-18 16:00:00|7761.27|7761.27|7741.48|7741.48|7761.27|7761.27|7741.14|7741.14|0
1645200300000|2022-02-18 16:05:00|7741.27|7741.27|7745.91|7745.91|7751.28|7751.28|7737.85|7737.85|0
1645200600000|2022-02-18 16:10:00|7742.5|7742.5|7751.81|7751.81|7751.81|7751.81|7736.81|7736.81|0
1645200900000|2022-02-18 16:15:00|7748.39|7748.39|7760.86|7760.86|7760.86|7760.86|7748.39|7748.39|0
1645201200000|2022-02-18 16:20:00|7760.78|7760.78|7763.16|7763.16|7768.51|7768.51|7760.56|7760.56|0
1645201500000|2022-02-18 16:25:00|7766.58|7766.58|7769.99|7769.99|7771.7|7771.7|7766.39|7766.39|0
1645431300000|2022-02-21 08:15:00|7850.46|7850.46|7862.28|7862.28|7863.3|7863.3|7850.46|7850.46|0
1645431600000|2022-02-21 08:20:00|7852.03|7852.03|7848.57|7848.57|7852.03|7852.03|7838.66|7838.66|0
1645431900000|2022-02-21 08:25:00|7836.61|7836.61|7838.29|7838.29|7838.29|7838.29|7831.49|7831.49|0
1645432200000|2022-02-21 08:30:00|7836.59|7836.59|7855.61|7855.61|7859.02|7859.02|7836.59|7836.59|0
1645432500000|2022-02-21 08:35:00|7852.19|7852.19|7827.47|7827.47|7852.19|7852.19|7805.55|7805.55|0
1645432800000|2022-02-21 08:40:00|7830.88|7830.88|7817.3|7817.3|7830.88|7830.88|7814.64|7814.64|0
1645433100000|2022-02-21 08:45:00|7819|7819|7814.75|7814.75|7826.12|7826.12|7814.75|7814.75|0
1645433400000|2022-02-21 08:50:00|7821.58|7821.58|7816.45|7816.45|7825|7825|7809.62|7809.62|0
1645433700000|2022-02-21 08:55:00|7814.75|7814.75|7808.98|7808.98|7819.23|7819.23|7803.42|7803.42|0
1645434000000|2022-02-21 09:00:00|7810.69|7810.69|7794.56|7794.56|7810.69|7810.69|7791.56|7791.56|0
1645434300000|2022-02-21 09:05:00|7792.85|7792.85|7781.57|7781.57|7792.85|7792.85|7781.57|7781.57|0
1645434600000|2022-02-21 09:10:00|7781.73|7781.73|7797.22|7797.22|7800.64|7800.64|7774.48|7774.48|0
1645434900000|2022-02-21 09:15:00|7796.81|7796.81|7786.31|7786.31|7800.65|7800.65|7785.75|7785.75|0
1645435200000|2022-02-21 09:20:00|7789.72|7789.72|7788.16|7788.16|7791.8|7791.8|7788.16|7788.16|0
1645435500000|2022-02-21 09:25:00|7793.29|7793.29|7798.21|7798.21|7801.63|7801.63|7792.89|7792.89|0
1645435800000|2022-02-21 09:30:00|7801.63|7801.63|7806.81|7806.81|7808.52|7808.52|7801.47|7801.47|0
1645436100000|2022-02-21 09:35:00|7801.69|7801.69|7796.56|7796.56|7805.11|7805.11|7796.56|7796.56|0
1645436400000|2022-02-21 09:40:00|7796.15|7796.15|7800.92|7800.92|7801.54|7801.54|7796.15|7796.15|0
1645436700000|2022-02-21 09:45:00|7801.14|7801.14|7793.47|7793.47|7801.14|7801.14|7793.47|7793.47|0
1645437000000|2022-02-21 09:50:00|7791.76|7791.76|7787.76|7787.76|7791.85|7791.85|7780.93|7780.93|0
1645437300000|2022-02-21 09:55:00|7787.98|7787.98|7786.9|7786.9|7787.98|7787.98|7784.15|7784.15|0
1645437600000|2022-02-21 10:00:00|7786.47|7786.47|7787.57|7787.57|7788.18|7788.18|7780.91|7780.91|0
1645437900000|2022-02-21 10:05:00|7785.86|7785.86|7785.36|7785.36|7792.9|7792.9|7784.15|7784.15|0
1645438200000|2022-02-21 10:10:00|7788.78|7788.78|7786.79|7786.79|7793.9|7793.9|7781.66|7781.66|0
1645438500000|2022-02-21 10:15:00|7788.5|7788.5|7787.83|7787.83|7789.99|7789.99|7784.41|7784.41|0
1645438800000|2022-02-21 10:20:00|7789.54|7789.54|7784.88|7784.88|7791.25|7791.25|7782.98|7782.98|0
1645439100000|2022-02-21 10:25:00|7781.46|7781.46|7765.35|7765.35|7785.3|7785.3|7765.35|7765.35|0
1645439400000|2022-02-21 10:30:00|7763.64|7763.64|7770.88|7770.88|7775.58|7775.58|7762.65|7762.65|0
1645439700000|2022-02-21 10:35:00|7769.17|7769.17|7764.47|7764.47|7772.58|7772.58|7764.25|7764.25|0
1645440000000|2022-02-21 10:40:00|7767.88|7767.88|7762.34|7762.34|7774.72|7774.72|7762.34|7762.34|0
1645440300000|2022-02-21 10:45:00|7762.12|7762.12|7753.99|7753.99|7762.12|7762.12|7753.99|7753.99|0
1645440600000|2022-02-21 10:50:00|7753.48|7753.48|7757.08|7757.08|7757.08|7757.08|7748.42|7748.42|0
1645440900000|2022-02-21 10:55:00|7757.36|7757.36|7760.47|7760.47|7760.77|7760.77|7755.65|7755.65|0
1645441200000|2022-02-21 11:00:00|7760.02|7760.02|7761.62|7761.62|7762.03|7762.03|7754.69|7754.69|0
1645441500000|2022-02-21 11:05:00|7758.2|7758.2|7753|7753|7758.2|7758.2|7750.85|7750.85|0
1645441800000|2022-02-21 11:10:00|7753.21|7753.21|7755.51|7755.51|7760.5|7760.5|7752.7|7752.7|0
1645442100000|2022-02-21 11:15:00|7753.81|7753.81|7749.32|7749.32|7754.22|7754.22|7746.66|7746.66|0
1645442400000|2022-02-21 11:20:00|7749.11|7749.11|7749.56|7749.56|7753.46|7753.46|7747.85|7747.85|0
1645442700000|2022-02-21 11:25:00|7751.27|7751.27|7735.46|7735.46|7751.96|7751.96|7735.29|7735.29|0
1645443000000|2022-02-21 11:30:00|7733.75|7733.75|7726.98|7726.98|7733.75|7733.75|7725.5|7725.5|0
1645443300000|2022-02-21 11:35:00|7726.76|7726.76|7723.79|7723.79|7728.28|7728.28|7723.12|7723.12|0
1645443600000|2022-02-21 11:40:00|7724|7724|7715.4|7715.4|7725.71|7725.71|7711.87|7711.87|0
1645443900000|2022-02-21 11:45:00|7717.11|7717.11|7717.93|7717.93|7721.63|7721.63|7717.09|7717.09|0
1645444200000|2022-02-21 11:50:00|7717.65|7717.65|7731.3|7731.3|7731.3|7731.3|7715.5|7715.5|0
1645444500000|2022-02-21 11:55:00|7731.74|7731.74|7734.69|7734.69|7738.11|7738.11|7728.32|7728.32|0
1645444800000|2022-02-21 12:00:00|7731.28|7731.28|7727.58|7727.58|7735.04|7735.04|7727.58|7727.58|0
1645445100000|2022-02-21 12:05:00|7725.88|7725.88|7726.14|7726.14|7731.26|7731.26|7725.22|7725.22|0
1645445400000|2022-02-21 12:10:00|7725.69|7725.69|7724.52|7724.52|7730.7|7730.7|7724.52|7724.52|0
1645445700000|2022-02-21 12:15:00|7724.11|7724.11|7706.81|7706.81|7724.11|7724.11|7706.81|7706.81|0
1645446000000|2022-02-21 12:20:00|7706.53|7706.53|7711.66|7711.66|7711.66|7711.66|7705.1|7705.1|0
1645446300000|2022-02-21 12:25:00|7713.37|7713.37|7713.62|7713.62|7724.08|7724.08|7713.16|7713.16|0
1645446600000|2022-02-21 12:30:00|7713.42|7713.42|7708.59|7708.59|7717.11|7717.11|7702.75|7702.75|0
1645446900000|2022-02-21 12:35:00|7708.8|7708.8|7712.17|7712.17|7714.13|7714.13|7708.75|7708.75|0
1645447200000|2022-02-21 12:40:00|7708.75|7708.75|7690.35|7690.35|7710.46|7710.46|7690.35|7690.35|0
1645447500000|2022-02-21 12:45:00|7697.18|7697.18|7685.94|7685.94|7701.11|7701.11|7685.73|7685.73|0
1645447800000|2022-02-21 12:50:00|7685.49|7685.49|7686.42|7686.42|7687.2|7687.2|7678.66|7678.66|0
1645448100000|2022-02-21 12:55:00|7689.84|7689.84|7690.04|7690.04|7692.95|7692.95|7689.1|7689.1|0
1645448400000|2022-02-21 13:00:00|7689.83|7689.83|7693.46|7693.46|7700.08|7700.08|7689.83|7689.83|0
1645448700000|2022-02-21 13:05:00|7691.75|7691.75|7688.59|7688.59|7695.25|7695.25|7688.59|7688.59|0
1645449000000|2022-02-21 13:10:00|7692|7692|7695.42|7695.42|7699.05|7699.05|7690.5|7690.5|0
1645449300000|2022-02-21 13:15:00|7698.84|7698.84|7632.18|7632.18|7698.84|7698.84|7631.56|7631.56|0
1645449600000|2022-02-21 13:20:00|7631.62|7631.62|7655.09|7655.09|7655.09|7655.09|7631.62|7631.62|0
1645449900000|2022-02-21 13:25:00|7655.3|7655.3|7660.27|7660.27|7663.69|7663.69|7653.52|7653.52|0
1645450200000|2022-02-21 13:30:00|7661.98|7661.98|7659.02|7659.02|7662.19|7662.19|7652.75|7652.75|0
1645450500000|2022-02-21 13:35:00|7660.73|7660.73|7660.31|7660.31|7667.14|7667.14|7658.6|7658.6|0
1645450800000|2022-02-21 13:40:00|7662.02|7662.02|7677.37|7677.37|7677.37|7677.37|7662.02|7662.02|0
1645451100000|2022-02-21 13:45:00|7677.65|7677.65|7665.56|7665.56|7679.36|7679.36|7665.56|7665.56|0
1645451400000|2022-02-21 13:50:00|7663.85|7663.85|7664.68|7664.68|7669.87|7669.87|7663.85|7663.85|0
1645451700000|2022-02-21 13:55:00|7661.26|7661.26|7679.6|7679.6|7681.31|7681.31|7661.26|7661.26|0
1645452000000|2022-02-21 14:00:00|7677.89|7677.89|7674.76|7674.76|7678.73|7678.73|7669.63|7669.63|0
1645452300000|2022-02-21 14:05:00|7675.2|7675.2|7684.04|7684.04|7685.54|7685.54|7669.95|7669.95|0
1645452600000|2022-02-21 14:10:00|7685.75|7685.75|7696.42|7696.42|7696.42|7696.42|7685.75|7685.75|0
1645452900000|2022-02-21 14:15:00|7696.63|7696.63|7705.56|7705.56|7707.48|7707.48|7691.3|7691.3|0
1645453200000|2022-02-21 14:20:00|7706|7706|7715.38|7715.38|7715.45|7715.45|7705.78|7705.78|0
1645453500000|2022-02-21 14:25:00|7713.68|7713.68|7704.58|7704.58|7716.22|7716.22|7704.36|7704.36|0
1645453800000|2022-02-21 14:30:00|7705.02|7705.02|7714.11|7714.11|7714.11|7714.11|7705.02|7705.02|0
1645454100000|2022-02-21 14:35:00|7713.9|7713.9|7687.77|7687.77|7714.12|7714.12|7686.31|7686.31|0
1645454400000|2022-02-21 14:40:00|7691.19|7691.19|7674.87|7674.87|7698.02|7698.02|7674.87|7674.87|0
1645454700000|2022-02-21 14:45:00|7676.58|7676.58|7671.57|7671.57|7681.92|7681.92|7671.57|7671.57|0
1645455000000|2022-02-21 14:50:00|7673.27|7673.27|7681.07|7681.07|7684.23|7684.23|7671.86|7671.86|0
1645455300000|2022-02-21 14:55:00|7680.85|7680.85|7674.43|7674.43|7680.85|7680.85|7672.51|7672.51|0
1645455600000|2022-02-21 15:00:00|7676.14|7676.14|7674.38|7674.38|7676.5|7676.5|7667.8|7667.8|0
1645455900000|2022-02-21 15:05:00|7677.8|7677.8|7684.38|7684.38|7684.38|7684.38|7677.8|7677.8|0
1645456200000|2022-02-21 15:10:00|7685|7685|7700.64|7700.64|7702.77|7702.77|7685|7685|0
1645456500000|2022-02-21 15:15:00|7700.44|7700.44|7719.38|7719.38|7721.26|7721.26|7700.44|7700.44|0
1645456800000|2022-02-21 15:20:00|7719.6|7719.6|7716.51|7716.51|7723.86|7723.86|7713.1|7713.1|0
1645457100000|2022-02-21 15:25:00|7714.8|7714.8|7717.04|7717.04|7717.04|7717.04|7704.87|7704.87|0
1645457400000|2022-02-21 15:30:00|7715.33|7715.33|7718.01|7718.01|7721.21|7721.21|7714.07|7714.07|0
1645457700000|2022-02-21 15:35:00|7718.29|7718.29|7720.62|7720.62|7720.62|7720.62|7714.93|7714.93|0
1645458000000|2022-02-21 15:40:00|7721.05|7721.05|7727.67|7727.67|7729.37|7729.37|7720.83|7720.83|0
1645458300000|2022-02-21 15:45:00|7725.96|7725.96|7705.23|7705.23|7725.96|7725.96|7705.23|7705.23|0
1645458600000|2022-02-21 15:50:00|7701.81|7701.81|7704|7704|7704|7704|7692.85|7692.85|0
1645458900000|2022-02-21 15:55:00|7703.8|7703.8|7706.23|7706.23|7706.23|7706.23|7703.8|7703.8|0
1645459200000|2022-02-21 16:00:00|7707.94|7707.94|7705.5|7705.5|7709.42|7709.42|7704.32|7704.32|0
1645459500000|2022-02-21 16:05:00|7703.8|7703.8|7705.76|7705.76|7707.47|7707.47|7701.88|7701.88|0
1645459800000|2022-02-21 16:10:00|7704.05|7704.05|7709.97|7709.97|7711.88|7711.88|7704.05|7704.05|0
1645460100000|2022-02-21 16:15:00|7708.26|7708.26|7707.11|7707.11|7710.77|7710.77|7707.07|7707.07|0
1645460400000|2022-02-21 16:20:00|7708.82|7708.82|7705.13|7705.13|7712.23|7712.23|7703.42|7703.42|0
1645460700000|2022-02-21 16:25:00|7703.42|7703.42|7708.07|7708.07|7708.47|7708.47|7696.96|7696.96|0
1645517700000|2022-02-22 08:15:00|7552.75|7552.75|7542.99|7542.99|7558.47|7558.47|7522.6|7522.6|0
1645518000000|2022-02-22 08:20:00|7542.79|7542.79|7577.55|7577.55|7577.77|7577.77|7542.17|7542.17|0
1645518300000|2022-02-22 08:25:00|7572.43|7572.43|7583.84|7583.84|7591.24|7591.24|7567.02|7567.02|0
1645518600000|2022-02-22 08:30:00|7582.13|7582.13|7593.14|7593.14|7594.85|7594.85|7564.72|7564.72|0
1645518900000|2022-02-22 08:35:00|7594.85|7594.85|7606.56|7606.56|7608.26|7608.26|7594.85|7594.85|0
1645519200000|2022-02-22 08:40:00|7615.1|7615.1|7632.11|7632.11|7632.11|7632.11|7613.39|7613.39|0
1645519500000|2022-02-22 08:45:00|7635.52|7635.52|7625.8|7625.8|7636.54|7636.54|7623.68|7623.68|0
1645519800000|2022-02-22 08:50:00|7630.93|7630.93|7624.87|7624.87|7646.32|7646.32|7621.45|7621.45|0
1645520100000|2022-02-22 08:55:00|7625.08|7625.08|7645.33|7645.33|7650.21|7650.21|7625.08|7625.08|0
1645520400000|2022-02-22 09:00:00|7653.87|7653.87|7634.84|7634.84|7653.87|7653.87|7634.84|7634.84|0
1645520700000|2022-02-22 09:05:00|7633.3|7633.3|7635.44|7635.44|7635.44|7635.44|7617.14|7617.14|0
1645521000000|2022-02-22 09:10:00|7635.02|7635.02|7631.79|7631.79|7635.62|7635.62|7623.25|7623.25|0
1645521300000|2022-02-22 09:15:00|7635.21|7635.21|7646.04|7646.04|7646.04|7646.04|7628.26|7628.26|0
1645521600000|2022-02-22 09:20:00|7649.46|7649.46|7638.67|7638.67|7656.29|7656.29|7638.67|7638.67|0
1645521900000|2022-02-22 09:25:00|7638.76|7638.76|7636.78|7636.78|7646.46|7646.46|7636.78|7636.78|0
1645522200000|2022-02-22 09:30:00|7636.22|7636.22|7620.94|7620.94|7636.3|7636.3|7617.73|7617.73|0
1645522500000|2022-02-22 09:35:00|7622.65|7622.65|7617.76|7617.76|7622.65|7622.65|7617.27|7617.27|0
1645522800000|2022-02-22 09:40:00|7622.89|7622.89|7600.72|7600.72|7622.89|7622.89|7600.72|7600.72|0
1645523100000|2022-02-22 09:45:00|7600.3|7600.3|7591.26|7591.26|7600.3|7600.3|7591.26|7591.26|0
1645523400000|2022-02-22 09:50:00|7596.38|7596.38|7594.3|7594.3|7599.24|7599.24|7592.41|7592.41|0
1645523700000|2022-02-22 09:55:00|7599.42|7599.42|7584.44|7584.44|7599.42|7599.42|7578.91|7578.91|0
1645524000000|2022-02-22 10:00:00|7587.86|7587.86|7604.45|7604.45|7609.58|7609.58|7584.44|7584.44|0
1645524300000|2022-02-22 10:05:00|7604.66|7604.66|7621.76|7621.76|7621.76|7621.76|7604.66|7604.66|0
1645524600000|2022-02-22 10:10:00|7620.05|7620.05|7632.42|7632.42|7636.73|7636.73|7620.05|7620.05|0
1645524900000|2022-02-22 10:15:00|7633.45|7633.45|7641.24|7641.24|7641.24|7641.24|7632.26|7632.26|0
1645525200000|2022-02-22 10:20:00|7644.65|7644.65|7661.76|7661.76|7661.76|7661.76|7644.65|7644.65|0
1645525500000|2022-02-22 10:25:00|7660.05|7660.05|7665.38|7665.38|7666.61|7666.61|7660.05|7660.05|0
1645525800000|2022-02-22 10:30:00|7667.09|7667.09|7657.37|7657.37|7670.5|7670.5|7657.37|7657.37|0
1645526100000|2022-02-22 10:35:00|7653.95|7653.95|7693.32|7693.32|7693.32|7693.32|7653.95|7653.95|0
1645526400000|2022-02-22 10:40:00|7691.61|7691.61|7705.5|7705.5|7705.5|7705.5|7691.61|7691.61|0
1645526700000|2022-02-22 10:45:00|7704.99|7704.99|7720.89|7720.89|7722.59|7722.59|7704.99|7704.99|0
1645527000000|2022-02-22 10:50:00|7719.18|7719.18|7730.69|7730.69|7730.69|7730.69|7717.47|7717.47|0
1645527300000|2022-02-22 10:55:00|7728.98|7728.98|7722.28|7722.28|7728.98|7728.98|7722.28|7722.28|0
1645527600000|2022-02-22 11:00:00|7725.69|7725.69|7732.32|7732.32|7732.53|7732.53|7725.69|7725.69|0
1645527900000|2022-02-22 11:05:00|7732.11|7732.11|7728.98|7728.98|7734.1|7734.1|7728.49|7728.49|0
1645528200000|2022-02-22 11:10:00|7727.27|7727.27|7734.13|7734.13|7735.84|7735.84|7726.85|7726.85|0
1645528500000|2022-02-22 11:15:00|7729.01|7729.01|7730.1|7730.1|7730.1|7730.1|7724.09|7724.09|0
1645528800000|2022-02-22 11:20:00|7730.3|7730.3|7724.95|7724.95|7732|7732|7724.95|7724.95|0
1645529100000|2022-02-22 11:25:00|7724.51|7724.51|7723.48|7723.48|7726.22|7726.22|7722.91|7722.91|0
1645529400000|2022-02-22 11:30:00|7721.77|7721.77|7702.07|7702.07|7721.77|7721.77|7702.07|7702.07|0
1645529700000|2022-02-22 11:35:00|7707.19|7707.19|7697.47|7697.47|7707.19|7707.19|7694.05|7694.05|0
1645530000000|2022-02-22 11:40:00|7695.76|7695.76|7700.59|7700.59|7702.58|7702.58|7694.92|7694.92|0
1645530300000|2022-02-22 11:45:00|7700.37|7700.37|7702.08|7702.08|7707.21|7707.21|7700.37|7700.37|0
1645530600000|2022-02-22 11:50:00|7703.79|7703.79|7705.5|7705.5|7708.92|7708.92|7703.79|7703.79|0
1645530900000|2022-02-22 11:55:00|7705.78|7705.78|7712.14|7712.14|7714.51|7714.51|7703.86|7703.86|0
1645531200000|2022-02-22 12:00:00|7708.73|7708.73|7709.15|7709.15|7709.97|7709.97|7706.55|7706.55|0
1645531500000|2022-02-22 12:05:00|7709.37|7709.37|7709.06|7709.06|7711.73|7711.73|7707.59|7707.59|0
1645531800000|2022-02-22 12:10:00|7709.15|7709.15|7722.1|7722.1|7722.1|7722.1|7708.98|7708.98|0
1645532100000|2022-02-22 12:15:00|7728.93|7728.93|7733.72|7733.72|7733.72|7733.72|7725.41|7725.41|0
1645532400000|2022-02-22 12:20:00|7733.44|7733.44|7721.65|7721.65|7734.02|7734.02|7721.65|7721.65|0
1645532700000|2022-02-22 12:25:00|7725.07|7725.07|7723.64|7723.64|7725.07|7725.07|7721.65|7721.65|0
1645533000000|2022-02-22 12:30:00|7725.35|7725.35|7722.32|7722.32|7725.35|7725.35|7715.77|7715.77|0
1645533300000|2022-02-22 12:35:00|7722.73|7722.73|7714.77|7714.77|7722.73|7722.73|7703.24|7703.24|0
1645533600000|2022-02-22 12:40:00|7714.99|7714.99|7718|7718|7720.15|7720.15|7713.73|7713.73|0
1645533900000|2022-02-22 12:45:00|7718.94|7718.94|7725.08|7725.08|7727.68|7727.68|7718.94|7718.94|0
1645534200000|2022-02-22 12:50:00|7726.78|7726.78|7725.64|7725.64|7731.18|7731.18|7722.22|7722.22|0
1645534500000|2022-02-22 12:55:00|7723.93|7723.93|7725.42|7725.42|7725.64|7725.64|7723.71|7723.71|0
1645534800000|2022-02-22 13:00:00|7723.71|7723.71|7728.34|7728.34|7728.34|7728.34|7721.22|7721.22|0
1645535100000|2022-02-22 13:05:00|7728.12|7728.12|7719.09|7719.09|7728.55|7728.55|7709.18|7709.18|0
1645535400000|2022-02-22 13:10:00|7715.67|7715.67|7710.07|7710.07|7715.67|7715.67|7710.07|7710.07|0
1645535700000|2022-02-22 13:15:00|7708.37|7708.37|7709.5|7709.5|7712.92|7712.92|7707.8|7707.8|0
1645536000000|2022-02-22 13:20:00|7711.21|7711.21|7706.23|7706.23|7712.08|7712.08|7706.23|7706.23|0
1645536300000|2022-02-22 13:25:00|7709.64|7709.64|7711.36|7711.36|7713.07|7713.07|7709.42|7709.42|0
1645536600000|2022-02-22 13:30:00|7711.8|7711.8|7715.61|7715.61|7715.61|7715.61|7711.8|7711.8|0
1645536900000|2022-02-22 13:35:00|7717.32|7717.32|7719.92|7719.92|7719.92|7719.92|7717.32|7717.32|0
1645537200000|2022-02-22 13:40:00|7723.33|7723.33|7726.75|7726.75|7728.22|7728.22|7723.09|7723.09|0
1645537500000|2022-02-22 13:45:00|7725.05|7725.05|7724.92|7724.92|7728.46|7728.46|7724.45|7724.45|0
1645537800000|2022-02-22 13:50:00|7723.22|7723.22|7728.37|7728.37|7728.58|7728.58|7721.51|7721.51|0
1645538100000|2022-02-22 13:55:00|7728.15|7728.15|7722.74|7722.74|7732.01|7732.01|7722.74|7722.74|0
1645538400000|2022-02-22 14:00:00|7721.03|7721.03|7733.4|7733.4|7736.11|7736.11|7717.82|7717.82|0
1645538700000|2022-02-22 14:05:00|7731.69|7731.69|7726.72|7726.72|7731.69|7731.69|7723.3|7723.3|0
1645539000000|2022-02-22 14:10:00|7727|7727|7720.21|7720.21|7727|7727|7720.21|7720.21|0
1645539300000|2022-02-22 14:15:00|7715.08|7715.08|7713.9|7713.9|7720.22|7720.22|7711.36|7711.36|0
1645539600000|2022-02-22 14:20:00|7712.19|7712.19|7706.86|7706.86|7713.9|7713.9|7706.86|7706.86|0
1645539900000|2022-02-22 14:25:00|7703.44|7703.44|7706.63|7706.63|7706.85|7706.85|7698.32|7698.32|0
1645540200000|2022-02-22 14:30:00|7708.34|7708.34|7712.61|7712.61|7721.86|7721.86|7708.34|7708.34|0
1645540500000|2022-02-22 14:35:00|7712.16|7712.16|7711.84|7711.84|7722.34|7722.34|7711.84|7711.84|0
1645540800000|2022-02-22 14:40:00|7708.42|7708.42|7724.9|7724.9|7733.45|7733.45|7706.43|7706.43|0
1645541100000|2022-02-22 14:45:00|7725.93|7725.93|7738.99|7738.99|7740.49|7740.49|7723.41|7723.41|0
1645541400000|2022-02-22 14:50:00|7735.57|7735.57|7755.34|7755.34|7755.34|7755.34|7729.47|7729.47|0
1645541700000|2022-02-22 14:55:00|7750.22|7750.22|7745.45|7745.45|7754.01|7754.01|7741.83|7741.83|0
1645542000000|2022-02-22 15:00:00|7742.03|7742.03|7740.73|7740.73|7745.45|7745.45|7729.1|7729.1|0
1645542300000|2022-02-22 15:05:00|7740.9|7740.9|7739.49|7739.49|7744.61|7744.61|7727.02|7727.02|0
1645542600000|2022-02-22 15:10:00|7737.78|7737.78|7747.19|7747.19|7747.19|7747.19|7727.23|7727.23|0
1645542900000|2022-02-22 15:15:00|7743.77|7743.77|7749.45|7749.45|7749.45|7749.45|7742.34|7742.34|0
1645543200000|2022-02-22 15:20:00|7748.89|7748.89|7742.77|7742.77|7748.89|7748.89|7740.98|7740.98|0
1645543500000|2022-02-22 15:25:00|7744.48|7744.48|7744.24|7744.24|7747.89|7747.89|7740.15|7740.15|0
1645543800000|2022-02-22 15:30:00|7739.11|7739.11|7736.93|7736.93|7743.39|7743.39|7730.09|7730.09|0
1645544100000|2022-02-22 15:35:00|7735.22|7735.22|7722.14|7722.14|7740.32|7740.32|7720.43|7720.43|0
1645544400000|2022-02-22 15:40:00|7718.72|7718.72|7720.25|7720.25|7727.63|7727.63|7711.71|7711.71|0
1645544700000|2022-02-22 15:45:00|7723.67|7723.67|7714.29|7714.29|7723.67|7723.67|7707.85|7707.85|0
1645545000000|2022-02-22 15:50:00|7709.16|7709.16|7693.19|7693.19|7709.16|7709.16|7689.21|7689.21|0
1645545300000|2022-02-22 15:55:00|7689.77|7689.77|7668.32|7668.32|7689.77|7689.77|7667.88|7667.88|0
1645545600000|2022-02-22 16:00:00|7667.88|7667.88|7679.22|7679.22|7679.22|7679.22|7662.57|7662.57|0
1645545900000|2022-02-22 16:05:00|7680.93|7680.93|7656.06|7656.06|7680.93|7680.93|7656.06|7656.06|0
1645546200000|2022-02-22 16:10:00|7659.48|7659.48|7655.87|7655.87|7666.6|7666.6|7655.66|7655.66|0
1645546500000|2022-02-22 16:15:00|7657.58|7657.58|7651.92|7651.92|7659.49|7659.49|7645.22|7645.22|0
1645546800000|2022-02-22 16:20:00|7653.63|7653.63|7654.78|7654.78|7660.97|7660.97|7651.98|7651.98|0
1645547100000|2022-02-22 16:25:00|7656.49|7656.49|7645.27|7645.27|7663.95|7663.95|7645.27|7645.27|0
1645604100000|2022-02-23 08:15:00|7701.79|7701.79|7680.67|7680.67|7701.79|7701.79|7677.87|7677.87|0
1645604400000|2022-02-23 08:20:00|7684.09|7684.09|7669.35|7669.35|7685.79|7685.79|7668.14|7668.14|0
1645604700000|2022-02-23 08:25:00|7672.76|7672.76|7672.32|7672.32|7674.68|7674.68|7667.64|7667.64|0
1645605000000|2022-02-23 08:30:00|7668.91|7668.91|7667.56|7667.56|7668.91|7668.91|7650.4|7650.4|0
1645605300000|2022-02-23 08:35:00|7665.85|7665.85|7671.73|7671.73|7671.73|7671.73|7663.19|7663.19|0
1645605600000|2022-02-23 08:40:00|7671.95|7671.95|7689.7|7689.7|7691.4|7691.4|7671.95|7671.95|0
1645605900000|2022-02-23 08:45:00|7688.8|7688.8|7686.55|7686.55|7692.37|7692.37|7680.26|7680.26|0
1645606200000|2022-02-23 08:50:00|7689.97|7689.97|7687.87|7687.87|7693.38|7693.38|7682.75|7682.75|0
1645606500000|2022-02-23 08:55:00|7689.58|7689.58|7698.08|7698.08|7698.08|7698.08|7688.94|7688.94|0
1645606800000|2022-02-23 09:00:00|7696.37|7696.37|7688.83|7688.83|7696.37|7696.37|7688.83|7688.83|0
1645607100000|2022-02-23 09:05:00|7697.37|7697.37|7691.63|7691.63|7697.37|7697.37|7689.7|7689.7|0
1645607400000|2022-02-23 09:10:00|7695.05|7695.05|7702.35|7702.35|7702.35|7702.35|7695.05|7695.05|0
1645607700000|2022-02-23 09:15:00|7700.65|7700.65|7695.42|7695.42|7700.65|7700.65|7693.13|7693.13|0
1645608000000|2022-02-23 09:20:00|7693.71|7693.71|7684.43|7684.43|7693.71|7693.71|7684.43|7684.43|0
1645608300000|2022-02-23 09:25:00|7683.98|7683.98|7683.4|7683.4|7689.4|7689.4|7683.4|7683.4|0
1645608600000|2022-02-23 09:30:00|7682.84|7682.84|7685.94|7685.94|7686.94|7686.94|7681.81|7681.81|0
1645608900000|2022-02-23 09:35:00|7686.03|7686.03|7683.14|7683.14|7686.03|7686.03|7682.61|7682.61|0
1645609200000|2022-02-23 09:40:00|7683.56|7683.56|7676.97|7676.97|7684.8|7684.8|7676.97|7676.97|0
1645609500000|2022-02-23 09:45:00|7676.75|7676.75|7682.66|7682.66|7683.38|7683.38|7676.75|7676.75|0
1645609800000|2022-02-23 09:50:00|7679.24|7679.24|7655.46|7655.46|7679.24|7679.24|7655.46|7655.46|0
1645610100000|2022-02-23 09:55:00|7653.76|7653.76|7645.5|7645.5|7668.56|7668.56|7645.5|7645.5|0
1645610400000|2022-02-23 10:00:00|7647.21|7647.21|7652.78|7652.78|7660.93|7660.93|7647.01|7647.01|0
1645610700000|2022-02-23 10:05:00|7651.07|7651.07|7628.25|7628.25|7652.13|7652.13|7628.25|7628.25|0
1645611000000|2022-02-23 10:10:00|7628.08|7628.08|7624|7624|7630.16|7630.16|7621.4|7621.4|0
1645611300000|2022-02-23 10:15:00|7623.79|7623.79|7625.88|7625.88|7625.88|7625.88|7616.75|7616.75|0
1645611600000|2022-02-23 10:20:00|7627.59|7627.59|7627.87|7627.87|7629.58|7629.58|7624.45|7624.45|0
1645611900000|2022-02-23 10:25:00|7629.58|7629.58|7631.67|7631.67|7634.25|7634.25|7627.42|7627.42|0
1645612200000|2022-02-23 10:30:00|7632.12|7632.12|7635.58|7635.58|7635.58|7635.58|7630.15|7630.15|0
1645612500000|2022-02-23 10:35:00|7630.46|7630.46|7620.15|7620.15|7630.46|7630.46|7611.61|7611.61|0
1645612800000|2022-02-23 10:40:00|7620.36|7620.36|7621.57|7621.57|7624.99|7624.99|7619.86|7619.86|0
1645613100000|2022-02-23 10:45:00|7622.02|7622.02|7615.41|7615.41|7622.02|7622.02|7615.41|7615.41|0
1645613400000|2022-02-23 10:50:00|7615.69|7615.69|7623.21|7623.21|7623.21|7623.21|7615.69|7615.69|0
1645613700000|2022-02-23 10:55:00|7621.5|7621.5|7616.29|7616.29|7621.5|7621.5|7616.29|7616.29|0
1645614000000|2022-02-23 11:00:00|7612.87|7612.87|7621.21|7621.21|7621.21|7621.21|7612.87|7612.87|0
1645614300000|2022-02-23 11:05:00|7617.79|7617.79|7611.14|7611.14|7621.21|7621.21|7609.88|7609.88|0
1645614600000|2022-02-23 11:10:00|7611.35|7611.35|7616.47|7616.47|7616.47|7616.47|7611.35|7611.35|0
1645614900000|2022-02-23 11:15:00|7617.03|7617.03|7610.82|7610.82|7618.09|7618.09|7607.62|7607.62|0
1645615200000|2022-02-23 11:20:00|7611.03|7611.03|7593.87|7593.87|7616.15|7616.15|7590.45|7590.45|0
1645615500000|2022-02-23 11:25:00|7594.09|7594.09|7590.24|7590.24|7596.42|7596.42|7588.53|7588.53|0
1645615800000|2022-02-23 11:30:00|7590.04|7590.04|7591.74|7591.74|7595.16|7595.16|7590.04|7590.04|0
1645616100000|2022-02-23 11:35:00|7591.95|7591.95|7589.58|7589.58|7595.08|7595.08|7589.58|7589.58|0
1645616400000|2022-02-23 11:40:00|7589.79|7589.79|7590.74|7590.74|7591.5|7591.5|7589.79|7589.79|0
1645616700000|2022-02-23 11:45:00|7590.91|7590.91|7588.19|7588.19|7591.19|7591.19|7585.98|7585.98|0
1645617000000|2022-02-23 11:50:00|7589.89|7589.89|7585.65|7585.65|7590.78|7590.78|7585.65|7585.65|0
1645617300000|2022-02-23 11:55:00|7586.06|7586.06|7584.78|7584.78|7587.99|7587.99|7582.43|7582.43|0
1645617600000|2022-02-23 12:00:00|7585|7585|7587.45|7587.45|7592.57|7592.57|7585|7585|0
1645617900000|2022-02-23 12:05:00|7589.16|7589.16|7588.79|7588.79|7589.16|7589.16|7585.94|7585.94|0
1645618200000|2022-02-23 12:10:00|7589|7589|7588.53|7588.53|7590.24|7590.24|7584.66|7584.66|0
1645618500000|2022-02-23 12:15:00|7586.82|7586.82|7591|7591|7591.13|7591.13|7586.82|7586.82|0
1645618800000|2022-02-23 12:20:00|7591.43|7591.43|7588.83|7588.83|7591.52|7591.52|7588.83|7588.83|0
1645619100000|2022-02-23 12:25:00|7589.05|7589.05|7593.67|7593.67|7595.6|7595.6|7589.05|7589.05|0
1645619400000|2022-02-23 12:30:00|7593.46|7593.46|7586.92|7586.92|7593.46|7593.46|7586.63|7586.63|0
1645619700000|2022-02-23 12:35:00|7586.72|7586.72|7590.21|7590.21|7590.34|7590.34|7586.72|7586.72|0
1645620000000|2022-02-23 12:40:00|7591.92|7591.92|7586.71|7586.71|7595.33|7595.33|7586.71|7586.71|0
1645620300000|2022-02-23 12:45:00|7587.15|7587.15|7576.9|7576.9|7587.15|7587.15|7575.19|7575.19|0
1645620600000|2022-02-23 12:50:00|7578.61|7578.61|7588.05|7588.05|7588.94|7588.94|7578.17|7578.17|0
1645620900000|2022-02-23 12:55:00|7588.49|7588.49|7593.39|7593.39|7595.1|7595.1|7588.05|7588.05|0
1645621200000|2022-02-23 13:00:00|7592.94|7592.94|7596.55|7596.55|7601.77|7601.77|7592.86|7592.86|0
1645621500000|2022-02-23 13:05:00|7596.34|7596.34|7599.27|7599.27|7602.47|7602.47|7595.64|7595.64|0
1645621800000|2022-02-23 13:10:00|7597.56|7597.56|7597.34|7597.34|7600.98|7600.98|7597.34|7597.34|0
1645622100000|2022-02-23 13:15:00|7597.79|7597.79|7602.87|7602.87|7602.87|7602.87|7597.66|7597.66|0
1645622400000|2022-02-23 13:20:00|7602.59|7602.59|7593.27|7593.27|7602.59|7602.59|7593.27|7593.27|0
1645622700000|2022-02-23 13:25:00|7584.72|7584.72|7577.91|7577.91|7584.72|7584.72|7577.91|7577.91|0
1645623000000|2022-02-23 13:30:00|7579.62|7579.62|7568.64|7568.64|7579.62|7579.62|7568.64|7568.64|0
1645623300000|2022-02-23 13:35:00|7570.34|7570.34|7571.77|7571.77|7575.47|7575.47|7570.34|7570.34|0
1645623600000|2022-02-23 13:40:00|7573.48|7573.48|7573.85|7573.85|7576.19|7576.19|7573.48|7573.48|0
1645623900000|2022-02-23 13:45:00|7568.73|7568.73|7569.99|7569.99|7573.41|7573.41|7568.73|7568.73|0
1645624200000|2022-02-23 13:50:00|7569.91|7569.91|7561.51|7561.51|7569.91|7569.91|7561.36|7561.36|0
1645624500000|2022-02-23 13:55:00|7561.23|7561.23|7554.07|7554.07|7563.82|7563.82|7554.07|7554.07|0
1645624800000|2022-02-23 14:00:00|7553.98|7553.98|7558.14|7558.14|7559.1|7559.1|7553.9|7553.9|0
1645625100000|2022-02-23 14:05:00|7557.71|7557.71|7557.75|7557.75|7557.75|7557.75|7550.47|7550.47|0
1645625400000|2022-02-23 14:10:00|7557.24|7557.24|7550.07|7550.07|7557.6|7557.6|7546.66|7546.66|0
1645625700000|2022-02-23 14:15:00|7553.49|7553.49|7552.15|7552.15|7562.4|7562.4|7552.15|7552.15|0
1645626000000|2022-02-23 14:20:00|7552.06|7552.06|7558.19|7558.19|7559.9|7559.9|7552.06|7552.06|0
1645626300000|2022-02-23 14:25:00|7554.77|7554.77|7551.33|7551.33|7555.09|7555.09|7541.42|7541.42|0
1645626600000|2022-02-23 14:30:00|7554.74|7554.74|7560.43|7560.43|7564.63|7564.63|7554.38|7554.38|0
1645626900000|2022-02-23 14:35:00|7558.72|7558.72|7561.33|7561.33|7567.2|7567.2|7556.73|7556.73|0
1645627200000|2022-02-23 14:40:00|7563.04|7563.04|7571.93|7571.93|7575.35|7575.35|7558.06|7558.06|0
1645627500000|2022-02-23 14:45:00|7572.38|7572.38|7575.01|7575.01|7585.54|7585.54|7569.7|7569.7|0
1645627800000|2022-02-23 14:50:00|7574.92|7574.92|7556.56|7556.56|7575.07|7575.07|7555.29|7555.29|0
1645628100000|2022-02-23 14:55:00|7556.65|7556.65|7538.16|7538.16|7563.25|7563.25|7538.16|7538.16|0
1645628400000|2022-02-23 15:00:00|7537.94|7537.94|7543.96|7543.96|7543.96|7543.96|7534.08|7534.08|0
1645628700000|2022-02-23 15:05:00|7543.44|7543.44|7515.06|7515.06|7543.96|7543.96|7507.79|7507.79|0
1645629000000|2022-02-23 15:10:00|7515.26|7515.26|7532.2|7532.2|7534.19|7534.19|7510.14|7510.14|0
1645629300000|2022-02-23 15:15:00|7530.49|7530.49|7513.84|7513.84|7530.94|7530.94|7513.84|7513.84|0
1645629600000|2022-02-23 15:20:00|7513.63|7513.63|7508.61|7508.61|7521.11|7521.11|7508.61|7508.61|0
1645629900000|2022-02-23 15:25:00|7508.09|7508.09|7493.12|7493.12|7508.09|7508.09|7485.24|7485.24|0
1645630200000|2022-02-23 15:30:00|7493.56|7493.56|7493.68|7493.68|7493.89|7493.89|7487.27|7487.27|0
1645630500000|2022-02-23 15:35:00|7500.72|7500.72|7495.6|7495.6|7504.71|7504.71|7494.26|7494.26|0
1645630800000|2022-02-23 15:40:00|7497.31|7497.31|7487.78|7487.78|7499.23|7499.23|7486.07|7486.07|0
1645631100000|2022-02-23 15:45:00|7489.49|7489.49|7481.45|7481.45|7493.34|7493.34|7481.45|7481.45|0
1645631400000|2022-02-23 15:50:00|7481.23|7481.23|7478.26|7478.26|7482.72|7482.72|7475.89|7475.89|0
1645631700000|2022-02-23 15:55:00|7476.55|7476.55|7479.18|7479.18|7487.52|7487.52|7474.62|7474.62|0
1645632000000|2022-02-23 16:00:00|7479.44|7479.44|7479.42|7479.42|7486.34|7486.34|7475.39|7475.39|0
1645632300000|2022-02-23 16:05:00|7479.63|7479.63|7467.41|7467.41|7480.19|7480.19|7463.74|7463.74|0
1645632600000|2022-02-23 16:10:00|7465.7|7465.7|7472.22|7472.22|7472.44|7472.44|7461.98|7461.98|0
1645632900000|2022-02-23 16:15:00|7472|7472|7476.97|7476.97|7477.48|7477.48|7470.08|7470.08|0
1645633200000|2022-02-23 16:20:00|7476.69|7476.69|7469.94|7469.94|7478.17|7478.17|7468.23|7468.23|0
1645633500000|2022-02-23 16:25:00|7470.39|7470.39|7477.73|7477.73|7480.36|7480.36|7466.32|7466.32|0
1645690500000|2022-02-24 08:15:00|7123.61|7123.61|7185.73|7185.73|7185.73|7185.73|7113.2|7113.2|0
1645690800000|2022-02-24 08:20:00|7194.27|7194.27|7184.98|7184.98|7199.3|7199.3|7160|7160|0
1645691100000|2022-02-24 08:25:00|7186.1|7186.1|7178.29|7178.29|7193.43|7193.43|7171.46|7171.46|0
1645691400000|2022-02-24 08:30:00|7180|7180|7181.64|7181.64|7191.19|7191.19|7157.16|7157.16|0
1645691700000|2022-02-24 08:35:00|7181.81|7181.81|7168.9|7168.9|7182.09|7182.09|7142.34|7142.34|0
1645692000000|2022-02-24 08:40:00|7175.74|7175.74|7191.61|7191.61|7196.73|7196.73|7157.26|7157.26|0
1645692300000|2022-02-24 08:45:00|7192.05|7192.05|7203.26|7203.26|7209.81|7209.81|7181.52|7181.52|0
1645692600000|2022-02-24 08:50:00|7201.55|7201.55|7211.87|7211.87|7223.31|7223.31|7201.55|7201.55|0
1645692900000|2022-02-24 08:55:00|7213.58|7213.58|7220.98|7220.98|7235.3|7235.3|7211.87|7211.87|0
1645693200000|2022-02-24 09:00:00|7224.4|7224.4|7224.13|7224.13|7234.38|7234.38|7201.46|7201.46|0
1645693500000|2022-02-24 09:05:00|7229.26|7229.26|7246.26|7246.26|7264.77|7264.77|7220.06|7220.06|0
1645693800000|2022-02-24 09:10:00|7247.97|7247.97|7220.71|7220.71|7247.97|7247.97|7205.73|7205.73|0
1645694100000|2022-02-24 09:15:00|7220.88|7220.88|7216.52|7216.52|7227.72|7227.72|7205.3|7205.3|0
1645694400000|2022-02-24 09:20:00|7216.8|7216.8|7220.97|7220.97|7241.97|7241.97|7215.09|7215.09|0
1645694700000|2022-02-24 09:25:00|7217.55|7217.55|7199.86|7199.86|7217.55|7217.55|7194.99|7194.99|0
1645695000000|2022-02-24 09:30:00|7201.57|7201.57|7205.69|7205.69|7208.56|7208.56|7192.53|7192.53|0
1645695300000|2022-02-24 09:35:00|7203.98|7203.98|7204.52|7204.52|7207.91|7207.91|7192.62|7192.62|0
1645695600000|2022-02-24 09:40:00|7204.72|7204.72|7163.41|7163.41|7215.75|7215.75|7157.33|7157.33|0
1645695900000|2022-02-24 09:45:00|7170.25|7170.25|7194.72|7194.72|7194.72|7194.72|7161.5|7161.5|0
1645696200000|2022-02-24 09:50:00|7191.3|7191.3|7152.31|7152.31|7196.42|7196.42|7152.31|7152.31|0
1645696500000|2022-02-24 09:55:00|7152.03|7152.03|7151.1|7151.1|7159.91|7159.91|7151.1|7151.1|0
1645696800000|2022-02-24 10:00:00|7154.51|7154.51|7146.4|7146.4|7154.98|7154.98|7139.12|7139.12|0
1645697100000|2022-02-24 10:05:00|7146.61|7146.61|7176.2|7176.2|7177.91|7177.91|7146.61|7146.61|0
1645697400000|2022-02-24 10:10:00|7174.49|7174.49|7144.95|7144.95|7174.49|7174.49|7143.01|7143.01|0
1645697700000|2022-02-24 10:15:00|7144.74|7144.74|7113.5|7113.5|7145.09|7145.09|7113.5|7113.5|0
1645698000000|2022-02-24 10:20:00|7113.71|7113.71|7087.7|7087.7|7118.14|7118.14|7085.99|7085.99|0
1645698300000|2022-02-24 10:25:00|7085.99|7085.99|7095.75|7095.75|7111.27|7111.27|7083.62|7083.62|0
1645698600000|2022-02-24 10:30:00|7095.47|7095.47|7105.35|7105.35|7109.01|7109.01|7089.69|7089.69|0
1645698900000|2022-02-24 10:35:00|7103.64|7103.64|7105.45|7105.45|7105.45|7105.45|7082.42|7082.42|0
1645699200000|2022-02-24 10:40:00|7105.9|7105.9|7086.28|7086.28|7107.19|7107.19|7086.28|7086.28|0
1645699500000|2022-02-24 10:45:00|7087.99|7087.99|7092.6|7092.6|7097.72|7097.72|7078.47|7078.47|0
1645699800000|2022-02-24 10:50:00|7092.82|7092.82|7091.86|7091.86|7096.13|7096.13|7083.11|7083.11|0
1645700100000|2022-02-24 10:55:00|7092.08|7092.08|7067.42|7067.42|7092.08|7092.08|7067.42|7067.42|0
1645700400000|2022-02-24 11:00:00|7070.83|7070.83|7056.37|7056.37|7072.54|7072.54|7056.37|7056.37|0
1645700700000|2022-02-24 11:05:00|7055.81|7055.81|7045.93|7045.93|7062.01|7062.01|7038.5|7038.5|0
1645701000000|2022-02-24 11:10:00|7042.51|7042.51|7038.76|7038.76|7042.51|7042.51|7029.58|7029.58|0
1645701300000|2022-02-24 11:15:00|7040.47|7040.47|7007.56|7007.56|7040.47|7040.47|7001.47|7001.47|0
1645701600000|2022-02-24 11:20:00|7007.76|7007.76|7035.31|7035.31|7040.16|7040.16|7006.05|7006.05|0
1645701900000|2022-02-24 11:25:00|7035.76|7035.76|7026.53|7026.53|7036.17|7036.17|7020.77|7020.77|0
1645702200000|2022-02-24 11:30:00|7026.31|7026.31|7031.56|7031.56|7039.5|7039.5|7023.87|7023.87|0
1645702500000|2022-02-24 11:35:00|7021.31|7021.31|7030.77|7030.77|7030.77|7030.77|7017.55|7017.55|0
1645702800000|2022-02-24 11:40:00|7032.48|7032.48|7059.66|7059.66|7059.66|7059.66|7031.96|7031.96|0
1645703100000|2022-02-24 11:45:00|7060.07|7060.07|7073.3|7073.3|7079.11|7079.11|7056.66|7056.66|0
1645703400000|2022-02-24 11:50:00|7074.4|7074.4|7078.51|7078.51|7089.53|7089.53|7074.4|7074.4|0
1645703700000|2022-02-24 11:55:00|7078.92|7078.92|7098|7098|7099.7|7099.7|7075.5|7075.5|0
1645704000000|2022-02-24 12:00:00|7098.28|7098.28|7079.1|7079.1|7098.28|7098.28|7077.11|7077.11|0
1645704300000|2022-02-24 12:05:00|7078.88|7078.88|7076.2|7076.2|7081.3|7081.3|7067.66|7067.66|0
1645704600000|2022-02-24 12:10:00|7072.78|7072.78|7087.79|7087.79|7087.79|7087.79|7072.78|7072.78|0
1645704900000|2022-02-24 12:15:00|7086.08|7086.08|7075.54|7075.54|7091.56|7091.56|7075.54|7075.54|0
1645705200000|2022-02-24 12:20:00|7072.12|7072.12|7072.06|7072.06|7075.85|7075.85|7069.67|7069.67|0
1645705500000|2022-02-24 12:25:00|7071.8|7071.8|7072.13|7072.13|7072.13|7072.13|7067.86|7067.86|0
1645705800000|2022-02-24 12:30:00|7071.85|7071.85|7066.12|7066.12|7072.79|7072.79|7062.49|7062.49|0
1645706100000|2022-02-24 12:35:00|7067.83|7067.83|7067.39|7067.39|7071.03|7071.03|7062.27|7062.27|0
1645706400000|2022-02-24 12:40:00|7063.98|7063.98|7058.16|7058.16|7063.98|7063.98|7056.03|7056.03|0
1645706700000|2022-02-24 12:45:00|7059.87|7059.87|7056.33|7056.33|7059.87|7059.87|7046.73|7046.73|0
1645707000000|2022-02-24 12:50:00|7056.41|7056.41|7061.83|7061.83|7070.37|7070.37|7056.41|7056.41|0
1645707300000|2022-02-24 12:55:00|7060.12|7060.12|7056.38|7056.38|7060.34|7060.34|7045.64|7045.64|0
1645707600000|2022-02-24 13:00:00|7056.47|7056.47|7056|7056|7064.38|7064.38|7055.72|7055.72|0
1645707900000|2022-02-24 13:05:00|7056.21|7056.21|7058.07|7058.07|7068.53|7068.53|7056.21|7056.21|0
1645708200000|2022-02-24 13:10:00|7057.56|7057.56|7040.93|7040.93|7057.56|7057.56|7040.93|7040.93|0
1645708500000|2022-02-24 13:15:00|7039.22|7039.22|7038.98|7038.98|7042.68|7042.68|7022.59|7022.59|0
1645708800000|2022-02-24 13:20:00|7039.5|7039.5|7040.28|7040.28|7040.28|7040.28|7035.01|7035.01|0
1645709100000|2022-02-24 13:25:00|7035.16|7035.16|7043.99|7043.99|7048.7|7048.7|7035.16|7035.16|0
1645709400000|2022-02-24 13:30:00|7043.71|7043.71|7062.58|7062.58|7062.58|7062.58|7043.05|7043.05|0
1645709700000|2022-02-24 13:35:00|7062.79|7062.79|7076.13|7076.13|7082.97|7082.97|7061.08|7061.08|0
1645710000000|2022-02-24 13:40:00|7074.43|7074.43|7069.49|7069.49|7074.43|7074.43|7060.23|7060.23|0
1645710300000|2022-02-24 13:45:00|7071.2|7071.2|7085.2|7085.2|7086.91|7086.91|7071.2|7071.2|0
1645710600000|2022-02-24 13:50:00|7088.62|7088.62|7097.9|7097.9|7102.46|7102.46|7086.91|7086.91|0
1645710900000|2022-02-24 13:55:00|7097.81|7097.81|7064.66|7064.66|7097.81|7097.81|7064.66|7064.66|0
1645711200000|2022-02-24 14:00:00|7064.23|7064.23|7076.77|7076.77|7082.48|7082.48|7064.23|7064.23|0
1645711500000|2022-02-24 14:05:00|7080.18|7080.18|7075.88|7075.88|7087.09|7087.09|7074.17|7074.17|0
1645711800000|2022-02-24 14:10:00|7072.47|7072.47|7071.9|7071.9|7073.61|7073.61|7064.04|7064.04|0
1645712100000|2022-02-24 14:15:00|7068.48|7068.48|7064.8|7064.8|7072.41|7072.41|7063.65|7063.65|0
1645712400000|2022-02-24 14:20:00|7064.59|7064.59|7066.43|7066.43|7068.14|7068.14|7047.43|7047.43|0
1645712700000|2022-02-24 14:25:00|7064.72|7064.72|7058.07|7058.07|7064.72|7064.72|7051.75|7051.75|0
1645713000000|2022-02-24 14:30:00|7057.56|7057.56|7074.02|7074.02|7080.58|7080.58|7053.76|7053.76|0
1645713300000|2022-02-24 14:35:00|7075.73|7075.73|7072.51|7072.51|7075.73|7075.73|7061.44|7061.44|0
1645713600000|2022-02-24 14:40:00|7072.29|7072.29|7051.98|7051.98|7078.68|7078.68|7050.27|7050.27|0
1645713900000|2022-02-24 14:45:00|7055.4|7055.4|7079.07|7079.07|7079.43|7079.43|7050.27|7050.27|0
1645714200000|2022-02-24 14:50:00|7079.59|7079.59|7069.32|7069.32|7091.11|7091.11|7069.32|7069.32|0
1645714500000|2022-02-24 14:55:00|7071.03|7071.03|7073.4|7073.4|7073.61|7073.61|7060.03|7060.03|0
1645714800000|2022-02-24 15:00:00|7069.99|7069.99|7051.98|7051.98|7073.4|7073.4|7043|7043|0
1645715100000|2022-02-24 15:05:00|7052.54|7052.54|7063.51|7063.51|7066.93|7066.93|7040.08|7040.08|0
1645715400000|2022-02-24 15:10:00|7060.1|7060.1|7068.91|7068.91|7068.91|7068.91|7053.26|7053.26|0
1645715700000|2022-02-24 15:15:00|7067.2|7067.2|7041.3|7041.3|7067.2|7067.2|7023.39|7023.39|0
1645716000000|2022-02-24 15:20:00|7046.42|7046.42|7032.12|7032.12|7074.27|7074.27|7019.83|7019.83|0
1645716300000|2022-02-24 15:25:00|7035.53|7035.53|7017.27|7017.27|7035.53|7035.53|7010.75|7010.75|0
1645716600000|2022-02-24 15:30:00|7013.85|7013.85|7042.13|7042.13|7045.54|7045.54|7002.95|7002.95|0
1645716900000|2022-02-24 15:35:00|7045.54|7045.54|7036.66|7036.66|7045.54|7045.54|7022.99|7022.99|0
1645717200000|2022-02-24 15:40:00|7031.53|7031.53|7031.28|7031.28|7041.25|7041.25|7025.97|7025.97|0
1645717500000|2022-02-24 15:45:00|7031.5|7031.5|7053.85|7053.85|7058.58|7058.58|7031.5|7031.5|0
1645717800000|2022-02-24 15:50:00|7052.14|7052.14|7079.57|7079.57|7084.52|7084.52|7052.14|7052.14|0
1645718100000|2022-02-24 15:55:00|7081.27|7081.27|7065.37|7065.37|7088.11|7088.11|7065.37|7065.37|0
1645718400000|2022-02-24 16:00:00|7067.08|7067.08|7059.91|7059.91|7075.01|7075.01|7054.79|7054.79|0
1645718700000|2022-02-24 16:05:00|7058.2|7058.2|7060.68|7060.68|7066.1|7066.1|7054.21|7054.21|0
1645719000000|2022-02-24 16:10:00|7061.2|7061.2|7048.05|7048.05|7061.2|7061.2|7048.05|7048.05|0
1645719300000|2022-02-24 16:15:00|7046.35|7046.35|7047.56|7047.56|7049.31|7049.31|7035.96|7035.96|0
1645719600000|2022-02-24 16:20:00|7047.76|7047.76|7044.89|7044.89|7050.23|7050.23|7039.53|7039.53|0
1645719900000|2022-02-24 16:25:00|7045.1|7045.1|7037.93|7037.93|7060.23|7060.23|7036.02|7036.02|0
1645776900000|2022-02-25 08:15:00|7117.93|7117.93|7105.36|7105.36|7127.74|7127.74|7090.71|7090.71|0
1645777200000|2022-02-25 08:20:00|7100.23|7100.23|7112.78|7112.78|7116.61|7116.61|7090.63|7090.63|0
1645777500000|2022-02-25 08:25:00|7121.32|7121.32|7137.9|7137.9|7137.9|7137.9|7109.6|7109.6|0
1645777800000|2022-02-25 08:30:00|7139.61|7139.61|7158.47|7158.47|7173.56|7173.56|7139.61|7139.61|0
1645778100000|2022-02-25 08:35:00|7163.6|7163.6|7162.22|7162.22|7169.05|7169.05|7138.38|7138.38|0
1645778400000|2022-02-25 08:40:00|7160.51|7160.51|7172.13|7172.13|7178.96|7178.96|7151.97|7151.97|0
1645778700000|2022-02-25 08:45:00|7170.42|7170.42|7159.18|7159.18|7181.4|7181.4|7159.18|7159.18|0
1645779000000|2022-02-25 08:50:00|7160.89|7160.89|7156.41|7156.41|7183.91|7183.91|7152.99|7152.99|0
1645779300000|2022-02-25 08:55:00|7156.2|7156.2|7136.58|7136.58|7161.33|7161.33|7133.68|7133.68|0
1645779600000|2022-02-25 09:00:00|7135.69|7135.69|7114.06|7114.06|7144.75|7144.75|7114.06|7114.06|0
1645779900000|2022-02-25 09:05:00|7113.86|7113.86|7095.9|7095.9|7114.66|7114.66|7095.9|7095.9|0
1645780200000|2022-02-25 09:10:00|7097.61|7097.61|7098.94|7098.94|7101.25|7101.25|7094.2|7094.2|0
1645780500000|2022-02-25 09:15:00|7100.65|7100.65|7115.12|7115.12|7126.1|7126.1|7100.65|7100.65|0
1645780800000|2022-02-25 09:20:00|7115.33|7115.33|7104.62|7104.62|7116.16|7116.16|7099.05|7099.05|0
1645781100000|2022-02-25 09:25:00|7102.91|7102.91|7114.86|7114.86|7114.86|7114.86|7097.33|7097.33|0
1645781400000|2022-02-25 09:30:00|7115.31|7115.31|7120.13|7120.13|7123.45|7123.45|7109.28|7109.28|0
1645781700000|2022-02-25 09:35:00|7123.55|7123.55|7112.96|7112.96|7126.62|7126.62|7112.96|7112.96|0
1645782000000|2022-02-25 09:40:00|7109.54|7109.54|7105.87|7105.87|7111.25|7111.25|7099.03|7099.03|0
1645782300000|2022-02-25 09:45:00|7100.74|7100.74|7099.27|7099.27|7115.09|7115.09|7099.27|7099.27|0
1645782600000|2022-02-25 09:50:00|7104.39|7104.39|7102.4|7102.4|7105.82|7105.82|7091.18|7091.18|0
1645782900000|2022-02-25 09:55:00|7109.24|7109.24|7112.83|7112.83|7116.63|7116.63|7106.37|7106.37|0
1645783200000|2022-02-25 10:00:00|7112.61|7112.61|7121.54|7121.54|7123.03|7123.03|7102.68|7102.68|0
1645783500000|2022-02-25 10:05:00|7120.42|7120.42|7115.51|7115.51|7128.96|7128.96|7115.51|7115.51|0
1645783800000|2022-02-25 10:10:00|7115.29|7115.29|7113.67|7113.67|7115.29|7115.29|7103.33|7103.33|0
1645784100000|2022-02-25 10:15:00|7122.21|7122.21|7114.89|7114.89|7131.29|7131.29|7114.89|7114.89|0
1645784400000|2022-02-25 10:20:00|7115.18|7115.18|7136.95|7136.95|7136.95|7136.95|7115.18|7115.18|0
1645784700000|2022-02-25 10:25:00|7142.08|7142.08|7124.04|7124.04|7142.8|7142.8|7122.12|7122.12|0
1645785000000|2022-02-25 10:30:00|7125.75|7125.75|7118.71|7118.71|7125.75|7125.75|7113.79|7113.79|0
1645785300000|2022-02-25 10:35:00|7117|7117|7132.75|7132.75|7138.43|7138.43|7117|7117|0
1645785600000|2022-02-25 10:40:00|7132.47|7132.47|7121.54|7121.54|7133.03|7133.03|7119.56|7119.56|0
1645785900000|2022-02-25 10:45:00|7123.25|7123.25|7127.33|7127.33|7133.5|7133.5|7123.25|7123.25|0
1645786200000|2022-02-25 10:50:00|7127.93|7127.93|7134.71|7134.71|7136.42|7136.42|7127.67|7127.67|0
1645786500000|2022-02-25 10:55:00|7131.29|7131.29|7146.37|7146.37|7146.37|7146.37|7130.64|7130.64|0
1645786800000|2022-02-25 11:00:00|7151.49|7151.49|7137.03|7137.03|7153.2|7153.2|7137.03|7137.03|0
1645787100000|2022-02-25 11:05:00|7136.78|7136.78|7126.69|7126.69|7136.78|7136.78|7123.27|7123.27|0
1645787400000|2022-02-25 11:10:00|7128.4|7128.4|7141.22|7141.22|7141.43|7141.43|7128.4|7128.4|0
1645787700000|2022-02-25 11:15:00|7141.02|7141.02|7146.02|7146.02|7146.02|7146.02|7133.85|7133.85|0
1645788000000|2022-02-25 11:20:00|7146.59|7146.59|7146.84|7146.84|7152.12|7152.12|7143.98|7143.98|0
1645788300000|2022-02-25 11:25:00|7147.05|7147.05|7163.88|7163.88|7165.59|7165.59|7145.34|7145.34|0
1645788600000|2022-02-25 11:30:00|7158.76|7158.76|7163.95|7163.95|7163.95|7163.95|7155.4|7155.4|0
1645788900000|2022-02-25 11:35:00|7164.55|7164.55|7169.99|7169.99|7171.7|7171.7|7159.68|7159.68|0
1645789200000|2022-02-25 11:40:00|7171.7|7171.7|7150.94|7150.94|7171.7|7171.7|7150.94|7150.94|0
1645789500000|2022-02-25 11:45:00|7152.65|7152.65|7150.74|7150.74|7160.67|7160.67|7142.26|7142.26|0
1645789800000|2022-02-25 11:50:00|7155.86|7155.86|7159.32|7159.32|7160.99|7160.99|7150.74|7150.74|0
1645790100000|2022-02-25 11:55:00|7159.1|7159.1|7161.77|7161.77|7168.82|7168.82|7159.1|7159.1|0
1645790400000|2022-02-25 12:00:00|7162.05|7162.05|7169.67|7169.67|7169.67|7169.67|7160.56|7160.56|0
1645790700000|2022-02-25 12:05:00|7170.01|7170.01|7179.31|7179.31|7179.31|7179.31|7170.01|7170.01|0
1645791000000|2022-02-25 12:10:00|7174.18|7174.18|7176.83|7176.83|7180.33|7180.33|7168.68|7168.68|0
1645791300000|2022-02-25 12:15:00|7178.54|7178.54|7180.08|7180.08|7180.25|7180.25|7178.54|7178.54|0
1645791600000|2022-02-25 12:20:00|7179.86|7179.86|7195.06|7195.06|7195.06|7195.06|7179.86|7179.86|0
1645791900000|2022-02-25 12:25:00|7193.35|7193.35|7200.02|7200.02|7208.91|7208.91|7193.35|7193.35|0
1645792200000|2022-02-25 12:30:00|7200.47|7200.47|7189.99|7189.99|7200.89|7200.89|7187.84|7187.84|0
1645792500000|2022-02-25 12:35:00|7189.77|7189.77|7198.09|7198.09|7198.09|7198.09|7189.55|7189.55|0
1645792800000|2022-02-25 12:40:00|7198.54|7198.54|7198.54|7198.54|7198.54|7198.54|7198.54|7198.54|0
1645793100000|2022-02-25 12:45:00|7195.12|7195.12|7196.6|7196.6|7196.6|7196.6|7193.18|7193.18|0
1645793400000|2022-02-25 12:50:00|7198.31|7198.31|7242.8|7242.8|7242.8|7242.8|7198.31|7198.31|0
1645793700000|2022-02-25 12:55:00|7243.31|7243.31|7259.25|7259.25|7266.08|7266.08|7243.31|7243.31|0
1645794000000|2022-02-25 13:00:00|7255.83|7255.83|7257.36|7257.36|7267.98|7267.98|7252.14|7252.14|0
1645794300000|2022-02-25 13:05:00|7259.07|7259.07|7268.71|7268.71|7268.71|7268.71|7257.36|7257.36|0
1645794600000|2022-02-25 13:10:00|7265.29|7265.29|7271.16|7271.16|7272.87|7272.87|7264.63|7264.63|0
1645794900000|2022-02-25 13:15:00|7270.88|7270.88|7273.23|7273.23|7280.93|7280.93|7270.6|7270.6|0
1645795200000|2022-02-25 13:20:00|7274.94|7274.94|7295.41|7295.41|7295.41|7295.41|7274.94|7274.94|0
1645795500000|2022-02-25 13:25:00|7291.99|7291.99|7284.32|7284.32|7295.33|7295.33|7280.28|7280.28|0
1645795800000|2022-02-25 13:30:00|7283.76|7283.76|7288.62|7288.62|7292.31|7292.31|7274.54|7274.54|0
1645796100000|2022-02-25 13:35:00|7289.13|7289.13|7300.15|7300.15|7301.37|7301.37|7289.13|7289.13|0
1645796400000|2022-02-25 13:40:00|7299.95|7299.95|7285.02|7285.02|7313.44|7313.44|7281.82|7281.82|0
1645796700000|2022-02-25 13:45:00|7285.47|7285.47|7283.04|7283.04|7292.91|7292.91|7281.59|7281.59|0
1645797000000|2022-02-25 13:50:00|7286.45|7286.45|7293.61|7293.61|7293.61|7293.61|7284.46|7284.46|0
1645797300000|2022-02-25 13:55:00|7293.33|7293.33|7299.44|7299.44|7299.44|7299.44|7293.33|7293.33|0
1645797600000|2022-02-25 14:00:00|7299.27|7299.27|7301.86|7301.86|7305.28|7305.28|7294.15|7294.15|0
1645797900000|2022-02-25 14:05:00|7305.28|7305.28|7308.77|7308.77|7314.51|7314.51|7301.86|7301.86|0
1645798200000|2022-02-25 14:10:00|7307.06|7307.06|7303.93|7303.93|7307.06|7307.06|7299.32|7299.32|0
1645798500000|2022-02-25 14:15:00|7298.8|7298.8|7295.21|7295.21|7299.42|7299.42|7290.91|7290.91|0
1645798800000|2022-02-25 14:20:00|7296.92|7296.92|7303.62|7303.62|7305.32|7305.32|7295.21|7295.21|0
1645799100000|2022-02-25 14:25:00|7303.1|7303.1|7280.6|7280.6|7303.1|7303.1|7275.26|7275.26|0
1645799400000|2022-02-25 14:30:00|7284.02|7284.02|7310.06|7310.06|7310.06|7310.06|7277.18|7277.18|0
1645799700000|2022-02-25 14:35:00|7308.35|7308.35|7323.83|7323.83|7325.54|7325.54|7308.35|7308.35|0
1645800000000|2022-02-25 14:40:00|7322.12|7322.12|7299.85|7299.85|7325.09|7325.09|7299.85|7299.85|0
1645800300000|2022-02-25 14:45:00|7298.14|7298.14|7296.88|7296.88|7307.12|7307.12|7290.25|7290.25|0
1645800600000|2022-02-25 14:50:00|7295.17|7295.17|7293.44|7293.44|7299|7299|7291.73|7291.73|0
1645800900000|2022-02-25 14:55:00|7295.15|7295.15|7278.98|7278.98|7296.85|7296.85|7276.83|7276.83|0
1645801200000|2022-02-25 15:00:00|7278.55|7278.55|7274.36|7274.36|7281.28|7281.28|7270.24|7270.24|0
1645801500000|2022-02-25 15:05:00|7274.08|7274.08|7298.44|7298.44|7298.44|7298.44|7274.08|7274.08|0
1645801800000|2022-02-25 15:10:00|7295.02|7295.02|7282.84|7282.84|7304.7|7304.7|7279.43|7279.43|0
1645802100000|2022-02-25 15:15:00|7282.56|7282.56|7285.04|7285.04|7285.04|7285.04|7275.1|7275.1|0
1645802400000|2022-02-25 15:20:00|7278.21|7278.21|7281.83|7281.83|7284.65|7284.65|7271.96|7271.96|0
1645802700000|2022-02-25 15:25:00|7281.39|7281.39|7290.14|7290.14|7290.14|7290.14|7279.47|7279.47|0
1645803000000|2022-02-25 15:30:00|7291.85|7291.85|7288.16|7288.16|7294.25|7294.25|7284.87|7284.87|0
1645803300000|2022-02-25 15:35:00|7286.45|7286.45|7298.22|7298.22|7298.22|7298.22|7285.56|7285.56|0
1645803600000|2022-02-25 15:40:00|7299.93|7299.93|7313.94|7313.94|7315.31|7315.31|7299.93|7299.93|0
1645803900000|2022-02-25 15:45:00|7310.52|7310.52|7310.51|7310.51|7315.67|7315.67|7308.57|7308.57|0
1645804200000|2022-02-25 15:50:00|7309.95|7309.95|7310.08|7310.08|7310.3|7310.3|7304.03|7304.03|0
1645804500000|2022-02-25 15:55:00|7309.86|7309.86|7297.78|7297.78|7313.49|7313.49|7296.07|7296.07|0
1645804800000|2022-02-25 16:00:00|7299.49|7299.49|7305.26|7305.26|7305.26|7305.26|7292.45|7292.45|0
1645805100000|2022-02-25 16:05:00|7303.55|7303.55|7298.76|7298.76|7303.55|7303.55|7297.34|7297.34|0
1645805400000|2022-02-25 16:10:00|7298.98|7298.98|7308.16|7308.16|7317.21|7317.21|7298.98|7298.98|0
1645805700000|2022-02-25 16:15:00|7306.45|7306.45|7316.14|7316.14|7316.14|7316.14|7304.15|7304.15|0
1645806000000|2022-02-25 16:20:00|7316.42|7316.42|7319.28|7319.28|7322.69|7322.69|7315.42|7315.42|0
1645806300000|2022-02-25 16:25:00|7319.06|7319.06|7312.04|7312.04|7324.93|7324.93|7305.21|7305.21|0
1646036100000|2022-02-28 08:15:00|7230.63|7230.63|7239.02|7239.02|7256.34|7256.34|7230.63|7230.63|0
1646036400000|2022-02-28 08:20:00|7240.72|7240.72|7225.57|7225.57|7245.85|7245.85|7213.94|7213.94|0
1646036700000|2022-02-28 08:25:00|7234.11|7234.11|7218.34|7218.34|7234.11|7234.11|7207.74|7207.74|0
1646037000000|2022-02-28 08:30:00|7213.22|7213.22|7162.82|7162.82|7213.22|7213.22|7162.82|7162.82|0
1646037300000|2022-02-28 08:35:00|7164.53|7164.53|7116.47|7116.47|7166.24|7166.24|7116.47|7116.47|0
1646037600000|2022-02-28 08:40:00|7115.62|7115.62|7164.02|7164.02|7164.02|7164.02|7115.34|7115.34|0
1646037900000|2022-02-28 08:45:00|7160.61|7160.61|7154.91|7154.91|7167.7|7167.7|7151.21|7151.21|0
1646038200000|2022-02-28 08:50:00|7151.49|7151.49|7156.67|7156.67|7161.74|7161.74|7147.56|7147.56|0
1646038500000|2022-02-28 08:55:00|7160.08|7160.08|7186.33|7186.33|7188.04|7188.04|7158.17|7158.17|0
1646038800000|2022-02-28 09:00:00|7179.5|7179.5|7182.28|7182.28|7182.49|7182.49|7173.95|7173.95|0
1646039100000|2022-02-28 09:05:00|7180.57|7180.57|7212.9|7212.9|7221.06|7221.06|7180.57|7180.57|0
1646039400000|2022-02-28 09:10:00|7211.19|7211.19|7195.41|7195.41|7215.91|7215.91|7193.49|7193.49|0
1646039700000|2022-02-28 09:15:00|7193.7|7193.7|7186.72|7186.72|7198.31|7198.31|7186.72|7186.72|0
1646040000000|2022-02-28 09:20:00|7185.01|7185.01|7168.35|7168.35|7185.66|7185.66|7166.08|7166.08|0
1646040300000|2022-02-28 09:25:00|7171.77|7171.77|7175.84|7175.84|7175.84|7175.84|7166.76|7166.76|0
1646040600000|2022-02-28 09:30:00|7174.13|7174.13|7171.98|7171.98|7175.4|7175.4|7162.75|7162.75|0
1646040900000|2022-02-28 09:35:00|7171.78|7171.78|7159.37|7159.37|7175.19|7175.19|7153.31|7153.31|0
1646041200000|2022-02-28 09:40:00|7155.96|7155.96|7156.64|7156.64|7161.7|7161.7|7148.68|7148.68|0
1646041500000|2022-02-28 09:45:00|7158.34|7158.34|7161.7|7161.7|7165.18|7165.18|7156.06|7156.06|0
1646041800000|2022-02-28 09:50:00|7163.41|7163.41|7167.38|7167.38|7173.75|7173.75|7162.36|7162.36|0
1646042100000|2022-02-28 09:55:00|7163.96|7163.96|7167.48|7167.48|7171.43|7171.43|7162.68|7162.68|0
1646042400000|2022-02-28 10:00:00|7167.92|7167.92|7168.31|7168.31|7170.02|7170.02|7163.53|7163.53|0
1646042700000|2022-02-28 10:05:00|7166.6|7166.6|7165.94|7165.94|7173.88|7173.88|7165.94|7165.94|0
1646043000000|2022-02-28 10:10:00|7162.52|7162.52|7155.59|7155.59|7164.23|7164.23|7148.63|7148.63|0
1646043300000|2022-02-28 10:15:00|7153.88|7153.88|7137.45|7137.45|7156.47|7156.47|7134.03|7134.03|0
1646043600000|2022-02-28 10:20:00|7135.74|7135.74|7136.12|7136.12|7142.68|7142.68|7129.99|7129.99|0
1646043900000|2022-02-28 10:25:00|7134.42|7134.42|7133.25|7133.25|7134.7|7134.7|7127.99|7127.99|0
1646044200000|2022-02-28 10:30:00|7129.83|7129.83|7141|7141|7142.71|7142.71|7119.57|7119.57|0
1646044500000|2022-02-28 10:35:00|7139.29|7139.29|7151.31|7151.31|7151.31|7151.31|7139.29|7139.29|0
1646044800000|2022-02-28 10:40:00|7151.52|7151.52|7160.11|7160.11|7160.11|7160.11|7145.12|7145.12|0
1646045100000|2022-02-28 10:45:00|7163.52|7163.52|7176.05|7176.05|7176.05|7176.05|7161.81|7161.81|0
1646045400000|2022-02-28 10:50:00|7174.34|7174.34|7175.48|7175.48|7184.01|7184.01|7170.92|7170.92|0
1646045700000|2022-02-28 10:55:00|7178.9|7178.9|7198.87|7198.87|7198.87|7198.87|7178.9|7178.9|0
1646046000000|2022-02-28 11:00:00|7195.46|7195.46|7193.61|7193.61|7206.54|7206.54|7192.46|7192.46|0
1646046300000|2022-02-28 11:05:00|7197.03|7197.03|7189.78|7189.78|7198.32|7198.32|7189.78|7189.78|0
1646046600000|2022-02-28 11:10:00|7181.24|7181.24|7192.72|7192.72|7194.91|7194.91|7181.24|7181.24|0
1646046900000|2022-02-28 11:15:00|7185.88|7185.88|7176.2|7176.2|7185.88|7185.88|7176.2|7176.2|0
1646047200000|2022-02-28 11:20:00|7175.92|7175.92|7175.16|7175.16|7176|7176|7166.42|7166.42|0
1646047500000|2022-02-28 11:25:00|7170.04|7170.04|7165.82|7165.82|7170.04|7170.04|7164.11|7164.11|0
1646047800000|2022-02-28 11:30:00|7167.16|7167.16|7172.08|7172.08|7177.21|7177.21|7167.16|7167.16|0
1646048100000|2022-02-28 11:35:00|7172.5|7172.5|7182.28|7182.28|7187.85|7187.85|7172.29|7172.29|0
1646048400000|2022-02-28 11:40:00|7180.58|7180.58|7182.69|7182.69|7186.39|7186.39|7174.43|7174.43|0
1646048700000|2022-02-28 11:45:00|7182.9|7182.9|7182.89|7182.89|7189.52|7189.52|7179.48|7179.48|0
1646049000000|2022-02-28 11:50:00|7183.1|7183.1|7176.95|7176.95|7184.19|7184.19|7171.82|7171.82|0
1646049300000|2022-02-28 11:55:00|7187.2|7187.2|7183.92|7183.92|7195.2|7195.2|7183.78|7183.78|0
1646049600000|2022-02-28 12:00:00|7183.64|7183.64|7192.79|7192.79|7192.79|7192.79|7183.19|7183.19|0
1646049900000|2022-02-28 12:05:00|7191.08|7191.08|7191.7|7191.7|7191.7|7191.7|7187.87|7187.87|0
1646050200000|2022-02-28 12:10:00|7195.12|7195.12|7196.85|7196.85|7199.01|7199.01|7193.41|7193.41|0
1646050500000|2022-02-28 12:15:00|7197.28|7197.28|7200.51|7200.51|7207.57|7207.57|7197.06|7197.06|0
1646050800000|2022-02-28 12:20:00|7200.71|7200.71|7206.57|7206.57|7209.12|7209.12|7200.71|7200.71|0
1646051100000|2022-02-28 12:25:00|7211.69|7211.69|7207.9|7207.9|7217.08|7217.08|7206.57|7206.57|0
1646051400000|2022-02-28 12:30:00|7209.61|7209.61|7212.1|7212.1|7219.02|7219.02|7208.77|7208.77|0
1646051700000|2022-02-28 12:35:00|7212.45|7212.45|7221.93|7221.93|7222.3|7222.3|7210.94|7210.94|0
1646052000000|2022-02-28 12:40:00|7222.15|7222.15|7226.26|7226.26|7234.31|7234.31|7222.15|7222.15|0
1646052300000|2022-02-28 12:45:00|7221.13|7221.13|7230.69|7230.69|7234.1|7234.1|7221.13|7221.13|0
1646052600000|2022-02-28 12:50:00|7232.4|7232.4|7240.38|7240.38|7240.38|7240.38|7230.69|7230.69|0
1646052900000|2022-02-28 12:55:00|7240.6|7240.6|7233.25|7233.25|7243.74|7243.74|7227.12|7227.12|0
1646053200000|2022-02-28 13:00:00|7234.96|7234.96|7220.83|7220.83|7235.83|7235.83|7220.83|7220.83|0
1646053500000|2022-02-28 13:05:00|7221.04|7221.04|7219.31|7219.31|7224.87|7224.87|7218.04|7218.04|0
1646053800000|2022-02-28 13:10:00|7219.59|7219.59|7225.25|7225.25|7231.1|7231.1|7219.59|7219.59|0
1646054100000|2022-02-28 13:15:00|7223.54|7223.54|7232.9|7232.9|7238.03|7238.03|7222.65|7222.65|0
1646054400000|2022-02-28 13:20:00|7233.56|7233.56|7228.23|7228.23|7233.56|7233.56|7226.52|7226.52|0
1646054700000|2022-02-28 13:25:00|7231.65|7231.65|7243.6|7243.6|7243.6|7243.6|7229.94|7229.94|0
1646055000000|2022-02-28 13:30:00|7241.9|7241.9|7224.51|7224.51|7249.9|7249.9|7224.51|7224.51|0
1646055300000|2022-02-28 13:35:00|7224.96|7224.96|7226.29|7226.29|7228.38|7228.38|7218.13|7218.13|0
1646055600000|2022-02-28 13:40:00|7226.08|7226.08|7219.39|7219.39|7229.5|7229.5|7212.18|7212.18|0
1646055900000|2022-02-28 13:45:00|7219.61|7219.61|7226.89|7226.89|7228.59|7228.59|7219.61|7219.61|0
1646056200000|2022-02-28 13:50:00|7221.76|7221.76|7233.93|7233.93|7237.34|7237.34|7221.76|7221.76|0
1646056500000|2022-02-28 13:55:00|7235.63|7235.63|7230.98|7230.98|7235.63|7235.63|7225.65|7225.65|0
1646056800000|2022-02-28 14:00:00|7230.64|7230.64|7244.07|7244.07|7244.07|7244.07|7228.11|7228.11|0
1646057100000|2022-02-28 14:05:00|7244.27|7244.27|7242.38|7242.38|7252.19|7252.19|7238.97|7238.97|0
1646057400000|2022-02-28 14:10:00|7242.8|7242.8|7242.74|7242.74|7247.91|7247.91|7241.24|7241.24|0
1646057700000|2022-02-28 14:15:00|7246.15|7246.15|7256.29|7256.29|7261.92|7261.92|7246.15|7246.15|0
1646058000000|2022-02-28 14:20:00|7258|7258|7261.6|7261.6|7263.22|7263.22|7256.46|7256.46|0
1646058300000|2022-02-28 14:25:00|7258.18|7258.18|7259.55|7259.55|7264.7|7264.7|7257.97|7257.97|0
1646058600000|2022-02-28 14:30:00|7257.84|7257.84|7252.78|7252.78|7279.44|7279.44|7252.78|7252.78|0
1646058900000|2022-02-28 14:35:00|7259.62|7259.62|7280.15|7280.15|7280.15|7280.15|7259.6|7259.6|0
1646059200000|2022-02-28 14:40:00|7278.44|7278.44|7283.53|7283.53|7283.53|7283.53|7269.69|7269.69|0
1646059500000|2022-02-28 14:45:00|7283.74|7283.74|7289.29|7289.29|7294.61|7294.61|7283.74|7283.74|0
1646059800000|2022-02-28 14:50:00|7289.47|7289.47|7294.08|7294.08|7300.83|7300.83|7286.5|7286.5|0
1646060100000|2022-02-28 14:55:00|7292.38|7292.38|7304.55|7304.55|7304.55|7304.55|7289.25|7289.25|0
1646060400000|2022-02-28 15:00:00|7302.84|7302.84|7277.61|7277.61|7306.26|7306.26|7277.61|7277.61|0
1646060700000|2022-02-28 15:05:00|7281.03|7281.03|7275.77|7275.77|7283.82|7283.82|7271.1|7271.1|0
1646061000000|2022-02-28 15:10:00|7275.86|7275.86|7261.83|7261.83|7282.69|7282.69|7261.83|7261.83|0
1646061300000|2022-02-28 15:15:00|7263.54|7263.54|7254.14|7254.14|7268.67|7268.67|7251.06|7251.06|0
1646061600000|2022-02-28 15:20:00|7254.34|7254.34|7286.49|7286.49|7292.32|7292.32|7253.47|7253.47|0
1646061900000|2022-02-28 15:25:00|7288.2|7288.2|7295.12|7295.12|7300.04|7300.04|7282.8|7282.8|0
1646062200000|2022-02-28 15:30:00|7293.41|7293.41|7315.92|7315.92|7322.3|7322.3|7287.8|7287.8|0
1646062500000|2022-02-28 15:35:00|7314.21|7314.21|7331.28|7331.28|7337.26|7337.26|7312.51|7312.51|0
1646062800000|2022-02-28 15:40:00|7327.87|7327.87|7333.77|7333.77|7337.39|7337.39|7324.97|7324.97|0
1646063100000|2022-02-28 15:45:00|7338.89|7338.89|7343.58|7343.58|7346.32|7346.32|7337.4|7337.4|0
1646063400000|2022-02-28 15:50:00|7341.87|7341.87|7343.78|7343.78|7349.39|7349.39|7336.94|7336.94|0
1646063700000|2022-02-28 15:55:00|7347.19|7347.19|7369.24|7369.24|7369.24|7369.24|7347.19|7347.19|0
1646064000000|2022-02-28 16:00:00|7369.41|7369.41|7373.83|7373.83|7379.63|7379.63|7369.41|7369.41|0
1646064300000|2022-02-28 16:05:00|7374.04|7374.04|7366.87|7366.87|7381.32|7381.32|7366.65|7366.65|0
1646064600000|2022-02-28 16:10:00|7370.28|7370.28|7362.17|7362.17|7370.78|7370.78|7361.41|7361.41|0
1646064900000|2022-02-28 16:15:00|7361.89|7361.89|7371.84|7371.84|7373.16|7373.16|7361.2|7361.2|0
1646065200000|2022-02-28 16:20:00|7372.06|7372.06|7370.54|7370.54|7375.85|7375.85|7365.42|7365.42|0
1646065500000|2022-02-28 16:25:00|7370.63|7370.63|7406.89|7406.89|7407.1|7407.1|7370.63|7370.63|0
1646122500000|2022-03-01 08:15:00|7354.82|7354.82|7329.93|7329.93|7357.79|7357.79|7326.77|7326.77|0
1646122800000|2022-03-01 08:20:00|7328.22|7328.22|7316.2|7316.2|7349.33|7349.33|7309.85|7309.85|0
1646123100000|2022-03-01 08:25:00|7319.61|7319.61|7338.14|7338.14|7341.56|7341.56|7311.07|7311.07|0
1646123400000|2022-03-01 08:30:00|7339.85|7339.85|7359.62|7359.62|7361.33|7361.33|7336.44|7336.44|0
1646123700000|2022-03-01 08:35:00|7363.04|7363.04|7380.34|7380.34|7383.76|7383.76|7351.96|7351.96|0
1646124000000|2022-03-01 08:40:00|7376.93|7376.93|7355.43|7355.43|7377.54|7377.54|7354.91|7354.91|0
1646124300000|2022-03-01 08:45:00|7355.99|7355.99|7367.37|7367.37|7377.7|7377.7|7355.99|7355.99|0
1646124600000|2022-03-01 08:50:00|7367.09|7367.09|7342|7342|7367.09|7367.09|7338.8|7338.8|0
1646124900000|2022-03-01 08:55:00|7341.48|7341.48|7335.31|7335.31|7349.71|7349.71|7328.13|7328.13|0
1646125200000|2022-03-01 09:00:00|7334.61|7334.61|7357.75|7357.75|7357.75|7357.75|7325.3|7325.3|0
1646125500000|2022-03-01 09:05:00|7364.58|7364.58|7348.76|7348.76|7367.02|7367.02|7347.06|7347.06|0
1646125800000|2022-03-01 09:10:00|7350.47|7350.47|7343.8|7343.8|7351.46|7351.46|7336.97|7336.97|0
1646126100000|2022-03-01 09:15:00|7342.09|7342.09|7326.5|7326.5|7342.09|7342.09|7326.5|7326.5|0
1646126400000|2022-03-01 09:20:00|7324.79|7324.79|7284.04|7284.04|7330.2|7330.2|7278.91|7278.91|0
1646126700000|2022-03-01 09:25:00|7282.33|7282.33|7272.21|7272.21|7284.04|7284.04|7261.33|7261.33|0
1646127000000|2022-03-01 09:30:00|7268.79|7268.79|7280.89|7280.89|7280.89|7280.89|7263.15|7263.15|0
1646127300000|2022-03-01 09:35:00|7284.3|7284.3|7265.78|7265.78|7285.13|7285.13|7260.66|7260.66|0
1646127600000|2022-03-01 09:40:00|7270.91|7270.91|7251.95|7251.95|7272.82|7272.82|7248.97|7248.97|0
1646127900000|2022-03-01 09:45:00|7250.24|7250.24|7264.63|7264.63|7264.63|7264.63|7245.11|7245.11|0
1646128200000|2022-03-01 09:50:00|7265.19|7265.19|7263.23|7263.23|7265.48|7265.48|7254.43|7254.43|0
1646128500000|2022-03-01 09:55:00|7261.53|7261.53|7272.71|7272.71|7282.68|7282.68|7261.53|7261.53|0
1646128800000|2022-03-01 10:00:00|7271.01|7271.01|7249.55|7249.55|7272.71|7272.71|7243.37|7243.37|0
1646129100000|2022-03-01 10:05:00|7244.43|7244.43|7242.85|7242.85|7249.55|7249.55|7236.38|7236.38|0
1646129400000|2022-03-01 10:10:00|7241.14|7241.14|7250.16|7250.16|7251.04|7251.04|7238.97|7238.97|0
1646129700000|2022-03-01 10:15:00|7250.6|7250.6|7259.76|7259.76|7264.89|7264.89|7240.73|7240.73|0
1646130000000|2022-03-01 10:20:00|7259.54|7259.54|7249.3|7249.3|7259.99|7259.99|7245.88|7245.88|0
1646130300000|2022-03-01 10:25:00|7249.96|7249.96|7253.3|7253.3|7265.33|7265.33|7249.96|7249.96|0
1646130600000|2022-03-01 10:30:00|7252.79|7252.79|7242.66|7242.66|7252.79|7252.79|7229.98|7229.98|0
1646130900000|2022-03-01 10:35:00|7237.54|7237.54|7225.93|7225.93|7237.82|7237.82|7225.65|7225.65|0
1646131200000|2022-03-01 10:40:00|7227.64|7227.64|7243.17|7243.17|7246.72|7246.72|7227.36|7227.36|0
1646131500000|2022-03-01 10:45:00|7238.05|7238.05|7239.02|7239.02|7247.41|7247.41|7234.63|7234.63|0
1646131800000|2022-03-01 10:50:00|7240.73|7240.73|7239.11|7239.11|7243.17|7243.17|7237.32|7237.32|0
1646132100000|2022-03-01 10:55:00|7238.67|7238.67|7246.58|7246.58|7246.86|7246.86|7236.74|7236.74|0
1646132400000|2022-03-01 11:00:00|7246.14|7246.14|7239.55|7239.55|7246.14|7246.14|7228.47|7228.47|0
1646132700000|2022-03-01 11:05:00|7242.96|7242.96|7237.14|7237.14|7242.96|7242.96|7234.15|7234.15|0
1646133000000|2022-03-01 11:10:00|7236.72|7236.72|7232.61|7232.61|7236.72|7236.72|7231.34|7231.34|0
1646133300000|2022-03-01 11:15:00|7233.05|7233.05|7232.16|7232.16|7238.71|7238.71|7231.88|7231.88|0
1646133600000|2022-03-01 11:20:00|7233.86|7233.86|7236.84|7236.84|7237.72|7237.72|7233.14|7233.14|0
1646133900000|2022-03-01 11:25:00|7240.26|7240.26|7232.13|7232.13|7245.88|7245.88|7232.13|7232.13|0
1646134200000|2022-03-01 11:30:00|7233.84|7233.84|7227.52|7227.52|7239.1|7239.1|7227.52|7227.52|0
1646134500000|2022-03-01 11:35:00|7232.65|7232.65|7212.24|7212.24|7232.65|7232.65|7201.99|7201.99|0
1646134800000|2022-03-01 11:40:00|7212.46|7212.46|7201.98|7201.98|7212.46|7212.46|7191.84|7191.84|0
1646135100000|2022-03-01 11:45:00|7201.54|7201.54|7182.83|7182.83|7201.54|7201.54|7176.82|7176.82|0
1646135400000|2022-03-01 11:50:00|7179.41|7179.41|7167.23|7167.23|7179.41|7179.41|7162.72|7162.72|0
1646135700000|2022-03-01 11:55:00|7165.52|7165.52|7163.71|7163.71|7166.58|7166.58|7159.75|7159.75|0
1646136000000|2022-03-01 12:00:00|7163.88|7163.88|7163.49|7163.49|7166.91|7166.91|7159.62|7159.62|0
1646136300000|2022-03-01 12:05:00|7166.91|7166.91|7167.77|7167.77|7168.38|7168.38|7166.67|7166.67|0
1646136600000|2022-03-01 12:10:00|7166.06|7166.06|7159.23|7159.23|7167.77|7167.77|7157.02|7157.02|0
1646136900000|2022-03-01 12:15:00|7159.14|7159.14|7159.15|7159.15|7160.85|7160.85|7155.73|7155.73|0
1646137200000|2022-03-01 12:20:00|7158.94|7158.94|7174.12|7174.12|7174.12|7174.12|7157.23|7157.23|0
1646137500000|2022-03-01 12:25:00|7170.7|7170.7|7183.74|7183.74|7183.74|7183.74|7170.4|7170.4|0
1646137800000|2022-03-01 12:30:00|7180.32|7180.32|7179.19|7179.19|7182.82|7182.82|7174.92|7174.92|0
1646138100000|2022-03-01 12:35:00|7178.54|7178.54|7178.73|7178.73|7178.94|7178.94|7171.06|7171.06|0
1646138400000|2022-03-01 12:40:00|7178.53|7178.53|7176.85|7176.85|7178.53|7178.53|7171.28|7171.28|0
1646138700000|2022-03-01 12:45:00|7175.14|7175.14|7167.64|7167.64|7175.14|7175.14|7167.64|7167.64|0
1646139000000|2022-03-01 12:50:00|7165.94|7165.94|7152.93|7152.93|7165.94|7165.94|7150.02|7150.02|0
1646139300000|2022-03-01 12:55:00|7154.63|7154.63|7157.98|7157.98|7159.69|7159.69|7151.01|7151.01|0
1646139600000|2022-03-01 13:00:00|7152.85|7152.85|7144.59|7144.59|7156.72|7156.72|7141.18|7141.18|0
1646139900000|2022-03-01 13:05:00|7146.3|7146.3|7156.57|7156.57|7157.13|7157.13|7139.88|7139.88|0
1646140200000|2022-03-01 13:10:00|7154.86|7154.86|7159.05|7159.05|7159.05|7159.05|7153.15|7153.15|0
1646140500000|2022-03-01 13:15:00|7164.18|7164.18|7157.77|7157.77|7164.18|7164.18|7157.56|7157.56|0
1646140800000|2022-03-01 13:20:00|7157.33|7157.33|7155.84|7155.84|7157.55|7157.55|7150.72|7150.72|0
1646141100000|2022-03-01 13:25:00|7160.97|7160.97|7183.27|7183.27|7183.27|7183.27|7160.88|7160.88|0
1646141400000|2022-03-01 13:30:00|7183.55|7183.55|7213.5|7213.5|7213.5|7213.5|7183.55|7183.55|0
1646141700000|2022-03-01 13:35:00|7208.37|7208.37|7210.13|7210.13|7211.05|7211.05|7202.69|7202.69|0
1646142000000|2022-03-01 13:40:00|7209.92|7209.92|7219.75|7219.75|7219.75|7219.75|7209.5|7209.5|0
1646142300000|2022-03-01 13:45:00|7218.04|7218.04|7215.43|7215.43|7221.46|7221.46|7215.43|7215.43|0
1646142600000|2022-03-01 13:50:00|7213.72|7213.72|7210.81|7210.81|7216.33|7216.33|7210.81|7210.81|0
1646142900000|2022-03-01 13:55:00|7214.23|7214.23|7218.32|7218.32|7224.23|7224.23|7213.97|7213.97|0
1646143200000|2022-03-01 14:00:00|7218.1|7218.1|7205.04|7205.04|7218.77|7218.77|7202.24|7202.24|0
1646143500000|2022-03-01 14:05:00|7205.7|7205.7|7202.37|7202.37|7205.9|7205.9|7197.91|7197.91|0
1646143800000|2022-03-01 14:10:00|7207.5|7207.5|7212.76|7212.76|7212.76|7212.76|7204.08|7204.08|0
1646144100000|2022-03-01 14:15:00|7211.05|7211.05|7221.52|7221.52|7228.35|7228.35|7211.05|7211.05|0
1646144400000|2022-03-01 14:20:00|7221.26|7221.26|7233.48|7233.48|7233.48|7233.48|7220.08|7220.08|0
1646144700000|2022-03-01 14:25:00|7235.19|7235.19|7235.46|7235.46|7240.83|7240.83|7233.75|7233.75|0
1646145000000|2022-03-01 14:30:00|7235.66|7235.66|7225.93|7225.93|7240.79|7240.79|7213.51|7213.51|0
1646145300000|2022-03-01 14:35:00|7226.14|7226.14|7232.21|7232.21|7240.35|7240.35|7224.88|7224.88|0
1646145600000|2022-03-01 14:40:00|7233.92|7233.92|7213.92|7213.92|7233.92|7233.92|7213.92|7213.92|0
1646145900000|2022-03-01 14:45:00|7210.5|7210.5|7224.44|7224.44|7224.44|7224.44|7198.52|7198.52|0
1646146200000|2022-03-01 14:50:00|7224.65|7224.65|7216.83|7216.83|7224.65|7224.65|7204.35|7204.35|0
1646146500000|2022-03-01 14:55:00|7216.91|7216.91|7221.02|7221.02|7226.36|7226.36|7214.58|7214.58|0
1646146800000|2022-03-01 15:00:00|7224.72|7224.72|7215.97|7215.97|7234.21|7234.21|7211.49|7211.49|0
1646147100000|2022-03-01 15:05:00|7215.8|7215.8|7201.69|7201.69|7215.8|7215.8|7201.69|7201.69|0
1646147400000|2022-03-01 15:10:00|7201.52|7201.52|7189.36|7189.36|7201.52|7201.52|7183.93|7183.93|0
1646147700000|2022-03-01 15:15:00|7187.65|7187.65|7203.16|7203.16|7203.16|7203.16|7187.65|7187.65|0
1646148000000|2022-03-01 15:20:00|7203.68|7203.68|7202.12|7202.12|7206.56|7206.56|7196.99|7196.99|0
1646148300000|2022-03-01 15:25:00|7205.53|7205.53|7212.8|7212.8|7212.8|7212.8|7201.7|7201.7|0
1646148600000|2022-03-01 15:30:00|7213.31|7213.31|7204.39|7204.39|7229.09|7229.09|7204.39|7204.39|0
1646148900000|2022-03-01 15:35:00|7207.81|7207.81|7199.26|7199.26|7211.69|7211.69|7199.26|7199.26|0
1646149200000|2022-03-01 15:40:00|7200.97|7200.97|7180.41|7180.41|7202.67|7202.67|7178.7|7178.7|0
1646149500000|2022-03-01 15:45:00|7180.15|7180.15|7186.15|7186.15|7186.15|7186.15|7169.61|7169.61|0
1646149800000|2022-03-01 15:50:00|7189.57|7189.57|7176.95|7176.95|7193.71|7193.71|7176.95|7176.95|0
1646150100000|2022-03-01 15:55:00|7175.24|7175.24|7173.18|7173.18|7176.95|7176.95|7166.44|7166.44|0
1646150400000|2022-03-01 16:00:00|7171.47|7171.47|7175.58|7175.58|7182.5|7182.5|7166.14|7166.14|0
1646150700000|2022-03-01 16:05:00|7177.29|7177.29|7176.31|7176.31|7178.33|7178.33|7171.29|7171.29|0
1646151000000|2022-03-01 16:10:00|7176.39|7176.39|7184.35|7184.35|7184.35|7184.35|7171.43|7171.43|0
1646151300000|2022-03-01 16:15:00|7184.61|7184.61|7160.78|7160.78|7186.31|7186.31|7157.36|7157.36|0
1646151600000|2022-03-01 16:20:00|7160.57|7160.57|7161.42|7161.42|7164.66|7164.66|7158.6|7158.6|0
1646151900000|2022-03-01 16:25:00|7161.2|7161.2|7146.77|7146.77|7161.2|7161.2|7135.46|7135.46|0
1646208900000|2022-03-02 08:15:00|7083.13|7083.13|7137.3|7137.3|7146.62|7146.62|7083.13|7083.13|0
1646209200000|2022-03-02 08:20:00|7150.97|7150.97|7166.07|7166.07|7171.41|7171.41|7145.84|7145.84|0
1646209500000|2022-03-02 08:25:00|7169.48|7169.48|7130.21|7130.21|7169.9|7169.9|7130.21|7130.21|0
1646209800000|2022-03-02 08:30:00|7131.33|7131.33|7130.29|7130.29|7144.64|7144.64|7130.29|7130.29|0
1646210100000|2022-03-02 08:35:00|7133.71|7133.71|7133.52|7133.52|7140.75|7140.75|7121.79|7121.79|0
1646210400000|2022-03-02 08:40:00|7136.94|7136.94|7122.04|7122.04|7136.94|7136.94|7115.13|7115.13|0
1646210700000|2022-03-02 08:45:00|7121.75|7121.75|7097.06|7097.06|7121.75|7121.75|7095.35|7095.35|0
1646211000000|2022-03-02 08:50:00|7093.64|7093.64|7060.03|7060.03|7097.06|7097.06|7056.07|7056.07|0
1646211300000|2022-03-02 08:55:00|7059.26|7059.26|7062.42|7062.42|7083.37|7083.37|7059.26|7059.26|0
1646211600000|2022-03-02 09:00:00|7059.01|7059.01|7058.82|7058.82|7067.14|7067.14|7050.9|7050.9|0
1646211900000|2022-03-02 09:05:00|7055.4|7055.4|7066.53|7066.53|7078.39|7078.39|7055.4|7055.4|0
1646212200000|2022-03-02 09:10:00|7064.82|7064.82|7069.94|7069.94|7083.13|7083.13|7063.12|7063.12|0
1646212500000|2022-03-02 09:15:00|7071.64|7071.64|7082.58|7082.58|7085.99|7085.99|7064.58|7064.58|0
1646212800000|2022-03-02 09:20:00|7079.16|7079.16|7073.57|7073.57|7083.23|7083.23|7066.74|7066.74|0
1646213100000|2022-03-02 09:25:00|7075.28|7075.28|7083.24|7083.24|7086.16|7086.16|7071.12|7071.12|0
1646213400000|2022-03-02 09:30:00|7083.5|7083.5|7105.3|7105.3|7127.44|7127.44|7083.5|7083.5|0
1646213700000|2022-03-02 09:35:00|7101.88|7101.88|7113.49|7113.49|7116.9|7116.9|7093.56|7093.56|0
1646214000000|2022-03-02 09:40:00|7122.03|7122.03|7140.07|7140.07|7140.07|7140.07|7121.16|7121.16|0
1646214300000|2022-03-02 09:45:00|7140.73|7140.73|7162|7162|7162|7162|7139.3|7139.3|0
1646214600000|2022-03-02 09:50:00|7158.59|7158.59|7159.41|7159.41|7167.07|7167.07|7155.17|7155.17|0
1646214900000|2022-03-02 09:55:00|7167.95|7167.95|7172.62|7172.62|7182.94|7182.94|7167.95|7167.95|0
1646215200000|2022-03-02 10:00:00|7172.83|7172.83|7162.26|7162.26|7178.51|7178.51|7162.26|7162.26|0
1646215500000|2022-03-02 10:05:00|7163.97|7163.97|7176.69|7176.69|7176.69|7176.69|7159.61|7159.61|0
1646215800000|2022-03-02 10:10:00|7174.99|7174.99|7154.91|7154.91|7176.69|7176.69|7142.3|7142.3|0
1646216100000|2022-03-02 10:15:00|7149.78|7149.78|7162.07|7162.07|7164.88|7164.88|7142.95|7142.95|0
1646216400000|2022-03-02 10:20:00|7160.36|7160.36|7155.42|7155.42|7162.09|7162.09|7152|7152|0
1646216700000|2022-03-02 10:25:00|7155.83|7155.83|7170.68|7170.68|7170.68|7170.68|7155.83|7155.83|0
1646217000000|2022-03-02 10:30:00|7174.1|7174.1|7187.04|7187.04|7195.59|7195.59|7167.27|7167.27|0
1646217300000|2022-03-02 10:35:00|7187.26|7187.26|7203.72|7203.72|7203.72|7203.72|7187.26|7187.26|0
1646217600000|2022-03-02 10:40:00|7203.51|7203.51|7209.18|7209.18|7210.11|7210.11|7196.22|7196.22|0
1646217900000|2022-03-02 10:45:00|7204.06|7204.06|7191.39|7191.39|7209.18|7209.18|7191.39|7191.39|0
1646218200000|2022-03-02 10:50:00|7191.11|7191.11|7181.53|7181.53|7192.56|7192.56|7176.41|7176.41|0
1646218500000|2022-03-02 10:55:00|7184.95|7184.95|7195.52|7195.52|7200.93|7200.93|7181.48|7181.48|0
1646218800000|2022-03-02 11:00:00|7197.23|7197.23|7195.17|7195.17|7200.85|7200.85|7188.34|7188.34|0
1646219100000|2022-03-02 11:05:00|7191.76|7191.76|7193.26|7193.26|7193.26|7193.26|7179.59|7179.59|0
1646219400000|2022-03-02 11:10:00|7193.05|7193.05|7182.11|7182.11|7193.05|7193.05|7182.11|7182.11|0
1646219700000|2022-03-02 11:15:00|7181.66|7181.66|7171.68|7171.68|7186.79|7186.79|7167.98|7167.98|0
1646220000000|2022-03-02 11:20:00|7175.1|7175.1|7178.22|7178.22|7178.44|7178.44|7172.89|7172.89|0
1646220300000|2022-03-02 11:25:00|7183.35|7183.35|7205.89|7205.89|7205.89|7205.89|7183.35|7183.35|0
1646220600000|2022-03-02 11:30:00|7202.47|7202.47|7221.98|7221.98|7230.28|7230.28|7200.51|7200.51|0
1646220900000|2022-03-02 11:35:00|7220.27|7220.27|7217.28|7217.28|7229.73|7229.73|7214.47|7214.47|0
1646221200000|2022-03-02 11:40:00|7222.41|7222.41|7219|7219|7228.55|7228.55|7210.53|7210.53|0
1646221500000|2022-03-02 11:45:00|7222.41|7222.41|7226.24|7226.24|7229.5|7229.5|7220.7|7220.7|0
1646221800000|2022-03-02 11:50:00|7224.53|7224.53|7223.96|7223.96|7226.73|7226.73|7217.7|7217.7|0
1646222100000|2022-03-02 11:55:00|7222.26|7222.26|7228.46|7228.46|7228.46|7228.46|7220.75|7220.75|0
1646222400000|2022-03-02 12:00:00|7223.34|7223.34|7235.54|7235.54|7235.54|7235.54|7222.33|7222.33|0
1646222700000|2022-03-02 12:05:00|7237.24|7237.24|7231.04|7231.04|7238.67|7238.67|7225.01|7225.01|0
1646223000000|2022-03-02 12:10:00|7231.26|7231.26|7237.72|7237.72|7245.61|7245.61|7227.58|7227.58|0
1646223300000|2022-03-02 12:15:00|7238.34|7238.34|7235.33|7235.33|7243.89|7243.89|7233.62|7233.62|0
1646223600000|2022-03-02 12:20:00|7231.91|7231.91|7233.35|7233.35|7237.04|7237.04|7230.22|7230.22|0
1646223900000|2022-03-02 12:25:00|7233.13|7233.13|7236.13|7236.13|7238.67|7238.67|7230.13|7230.13|0
1646224200000|2022-03-02 12:30:00|7241.26|7241.26|7197.09|7197.09|7241.26|7241.26|7194.11|7194.11|0
1646224500000|2022-03-02 12:35:00|7197.51|7197.51|7201.1|7201.1|7204.52|7204.52|7195.28|7195.28|0
1646224800000|2022-03-02 12:40:00|7201.38|7201.38|7192.11|7192.11|7203.3|7203.3|7191.7|7191.7|0
1646225100000|2022-03-02 12:45:00|7186.99|7186.99|7194.07|7194.07|7194.27|7194.27|7186.71|7186.71|0
1646225400000|2022-03-02 12:50:00|7199.19|7199.19|7202.37|7202.37|7204.07|7204.07|7197.48|7197.48|0
1646225700000|2022-03-02 12:55:00|7202.54|7202.54|7203.16|7203.16|7203.16|7203.16|7199.12|7199.12|0
1646226000000|2022-03-02 13:00:00|7201.45|7201.45|7192.26|7192.26|7201.45|7201.45|7192.26|7192.26|0
1646226300000|2022-03-02 13:05:00|7193.97|7193.97|7192.76|7192.76|7199.59|7199.59|7192.46|7192.46|0
1646226600000|2022-03-02 13:10:00|7196.17|7196.17|7191|7191|7201.3|7201.3|7191|7191|0
1646226900000|2022-03-02 13:15:00|7190.8|7190.8|7194.2|7194.2|7197.37|7197.37|7188.87|7188.87|0
1646227200000|2022-03-02 13:20:00|7197.62|7197.62|7175.8|7175.8|7197.62|7197.62|7170.68|7170.68|0
1646227500000|2022-03-02 13:25:00|7179.22|7179.22|7177.04|7177.04|7180.04|7180.04|7176.63|7176.63|0
1646227800000|2022-03-02 13:30:00|7176.83|7176.83|7155.16|7155.16|7180.25|7180.25|7155.16|7155.16|0
1646228100000|2022-03-02 13:35:00|7154.88|7154.88|7181.74|7181.74|7181.74|7181.74|7152.32|7152.32|0
1646228400000|2022-03-02 13:40:00|7178.33|7178.33|7168.52|7168.52|7180.03|7180.03|7165.11|7165.11|0
1646228700000|2022-03-02 13:45:00|7168.31|7168.31|7161.1|7161.1|7168.31|7168.31|7155.17|7155.17|0
1646229000000|2022-03-02 13:50:00|7160.82|7160.82|7185.15|7185.15|7185.15|7185.15|7160.82|7160.82|0
1646229300000|2022-03-02 13:55:00|7178.31|7178.31|7188.61|7188.61|7188.61|7188.61|7176.18|7176.18|0
1646229600000|2022-03-02 14:00:00|7188.82|7188.82|7198.41|7198.41|7198.41|7198.41|7183.4|7183.4|0
1646229900000|2022-03-02 14:05:00|7201.83|7201.83|7204.01|7204.01|7209.94|7209.94|7193.63|7193.63|0
1646230200000|2022-03-02 14:10:00|7200.59|7200.59|7204.96|7204.96|7204.96|7204.96|7198.22|7198.22|0
1646230500000|2022-03-02 14:15:00|7204.74|7204.74|7205.02|7205.02|7210.23|7210.23|7198|7198|0
1646230800000|2022-03-02 14:20:00|7204.59|7204.59|7205.92|7205.92|7209.34|7209.34|7196.94|7196.94|0
1646231100000|2022-03-02 14:25:00|7207.63|7207.63|7203.82|7203.82|7208.71|7208.71|7199.75|7199.75|0
1646231400000|2022-03-02 14:30:00|7203.6|7203.6|7201.8|7201.8|7205.21|7205.21|7195.38|7195.38|0
1646231700000|2022-03-02 14:35:00|7203.5|7203.5|7200.15|7200.15|7207.14|7207.14|7192.55|7192.55|0
1646232000000|2022-03-02 14:40:00|7200.6|7200.6|7214.54|7214.54|7224.17|7224.17|7199.57|7199.57|0
1646232300000|2022-03-02 14:45:00|7216.25|7216.25|7227.76|7227.76|7228.77|7228.77|7212.42|7212.42|0
1646232600000|2022-03-02 14:50:00|7227.56|7227.56|7224.1|7224.1|7227.73|7227.73|7214.06|7214.06|0
1646232900000|2022-03-02 14:55:00|7224.31|7224.31|7212.89|7212.89|7234.49|7234.49|7207.51|7207.51|0
1646233200000|2022-03-02 15:00:00|7212.67|7212.67|7207.69|7207.69|7215.65|7215.65|7204.33|7204.33|0
1646233500000|2022-03-02 15:05:00|7211.11|7211.11|7201.44|7201.44|7211.77|7211.77|7196.32|7196.32|0
1646233800000|2022-03-02 15:10:00|7204.86|7204.86|7192.1|7192.1|7204.86|7204.86|7191.12|7191.12|0
1646234100000|2022-03-02 15:15:00|7192.3|7192.3|7207.95|7207.95|7209.66|7209.66|7191.01|7191.01|0
1646234400000|2022-03-02 15:20:00|7206.24|7206.24|7201.6|7201.6|7214.24|7214.24|7201.6|7201.6|0
1646234700000|2022-03-02 15:25:00|7201.34|7201.34|7209.55|7209.55|7213.53|7213.53|7187.65|7187.65|0
1646235000000|2022-03-02 15:30:00|7209.99|7209.99|7212.09|7212.09|7218.49|7218.49|7203.86|7203.86|0
1646235300000|2022-03-02 15:35:00|7211.53|7211.53|7216.08|7216.08|7221.75|7221.75|7210.44|7210.44|0
1646235600000|2022-03-02 15:40:00|7217.79|7217.79|7213.47|7213.47|7219.72|7219.72|7211.57|7211.57|0
1646235900000|2022-03-02 15:45:00|7216.89|7216.89|7217.61|7217.61|7220.56|7220.56|7209.85|7209.85|0
1646236200000|2022-03-02 15:50:00|7217.35|7217.35|7211.39|7211.39|7217.35|7217.35|7211.39|7211.39|0
1646236500000|2022-03-02 15:55:00|7211.13|7211.13|7218.28|7218.28|7224.17|7224.17|7208.55|7208.55|0
1646236800000|2022-03-02 16:00:00|7216.57|7216.57|7251.31|7251.31|7253.24|7253.24|7209.57|7209.57|0
1646237100000|2022-03-02 16:05:00|7254.73|7254.73|7257.2|7257.2|7265.75|7265.75|7244.16|7244.16|0
1646237400000|2022-03-02 16:10:00|7253.79|7253.79|7271.9|7271.9|7272.46|7272.46|7252.08|7252.08|0
1646237700000|2022-03-02 16:15:00|7272.18|7272.18|7273.83|7273.83|7281.39|7281.39|7269.75|7269.75|0
1646238000000|2022-03-02 16:20:00|7278.96|7278.96|7262.77|7262.77|7284.08|7284.08|7261.24|7261.24|0
1646238300000|2022-03-02 16:25:00|7262.98|7262.98|7227.23|7227.23|7266.85|7266.85|7204.17|7204.17|0
1646295300000|2022-03-03 08:15:00|7278.74|7278.74|7310.2|7310.2|7315.33|7315.33|7274.16|7274.16|0
1646295600000|2022-03-03 08:20:00|7320.46|7320.46|7331.5|7331.5|7331.5|7331.5|7299.95|7299.95|0
1646295900000|2022-03-03 08:25:00|7331.72|7331.72|7313.37|7313.37|7342.31|7342.31|7307.73|7307.73|0
1646296200000|2022-03-03 08:30:00|7308.25|7308.25|7282.49|7282.49|7308.25|7308.25|7281|7281|0
1646296500000|2022-03-03 08:35:00|7285.91|7285.91|7273.02|7273.02|7285.91|7285.91|7259.88|7259.88|0
1646296800000|2022-03-03 08:40:00|7274.73|7274.73|7265.02|7265.02|7277.89|7277.89|7257.57|7257.57|0
1646297100000|2022-03-03 08:45:00|7266.73|7266.73|7270.94|7270.94|7277.46|7277.46|7266.7|7266.7|0
1646297400000|2022-03-03 08:50:00|7271.15|7271.15|7287.96|7287.96|7289.67|7289.67|7259.45|7259.45|0
1646297700000|2022-03-03 08:55:00|7291.37|7291.37|7306.6|7306.6|7308.22|7308.22|7283.43|7283.43|0
1646298000000|2022-03-03 09:00:00|7306.38|7306.38|7291.83|7291.83|7316.63|7316.63|7288.41|7288.41|0
1646298300000|2022-03-03 09:05:00|7290.12|7290.12|7266.79|7266.79|7291.83|7291.83|7266.79|7266.79|0
1646298600000|2022-03-03 09:10:00|7266.57|7266.57|7234.27|7234.27|7269.34|7269.34|7234.27|7234.27|0
1646298900000|2022-03-03 09:15:00|7233.98|7233.98|7210.7|7210.7|7244.79|7244.79|7210.7|7210.7|0
1646299200000|2022-03-03 09:20:00|7219.24|7219.24|7197.1|7197.1|7224.37|7224.37|7194.96|7194.96|0
1646299500000|2022-03-03 09:25:00|7197.31|7197.31|7215.32|7215.32|7229.44|7229.44|7197.31|7197.31|0
1646299800000|2022-03-03 09:30:00|7217.03|7217.03|7199.66|7199.66|7217.03|7217.03|7192.83|7192.83|0
1646300100000|2022-03-03 09:35:00|7196.24|7196.24|7188.98|7188.98|7196.24|7196.24|7175.53|7175.53|0
1646300400000|2022-03-03 09:40:00|7188.76|7188.76|7184.85|7184.85|7190.04|7190.04|7179.65|7179.65|0
1646300700000|2022-03-03 09:45:00|7184.41|7184.41|7195.91|7195.91|7204.76|7204.76|7181.44|7181.44|0
1646301000000|2022-03-03 09:50:00|7195.26|7195.26|7188.87|7188.87|7211.08|7211.08|7187.16|7187.16|0
1646301300000|2022-03-03 09:55:00|7185.45|7185.45|7196.85|7196.85|7206.37|7206.37|7182.03|7182.03|0
1646301600000|2022-03-03 10:00:00|7195.14|7195.14|7195.35|7195.35|7203.89|7203.89|7193.43|7193.43|0
1646301900000|2022-03-03 10:05:00|7195.55|7195.55|7202.39|7202.39|7209.24|7209.24|7191.02|7191.02|0
1646302200000|2022-03-03 10:10:00|7202.05|7202.05|7196.27|7196.27|7213.43|7213.43|7196.27|7196.27|0
1646302500000|2022-03-03 10:15:00|7195.71|7195.71|7195.25|7195.25|7201.05|7201.05|7185.59|7185.59|0
1646302800000|2022-03-03 10:20:00|7196.95|7196.95|7206.13|7206.13|7209.56|7209.56|7196.95|7196.95|0
1646303100000|2022-03-03 10:25:00|7206.35|7206.35|7209.98|7209.98|7210.2|7210.2|7201.18|7201.18|0
1646303400000|2022-03-03 10:30:00|7213.39|7213.39|7216.62|7216.62|7217.07|7217.07|7211.94|7211.94|0
1646303700000|2022-03-03 10:35:00|7213.21|7213.21|7216.9|7216.9|7218.61|7218.61|7212.77|7212.77|0
1646304000000|2022-03-03 10:40:00|7217.07|7217.07|7203.54|7203.54|7217.42|7217.42|7203.54|7203.54|0
1646304300000|2022-03-03 10:45:00|7200.13|7200.13|7215.41|7215.41|7215.41|7215.41|7196.71|7196.71|0
1646304600000|2022-03-03 10:50:00|7211.99|7211.99|7216.67|7216.67|7216.67|7216.67|7205.16|7205.16|0
1646304900000|2022-03-03 10:55:00|7216.88|7216.88|7218.41|7218.41|7221.75|7221.75|7214.92|7214.92|0
1646305200000|2022-03-03 11:00:00|7220.12|7220.12|7217.2|7217.2|7226.95|7226.95|7215.29|7215.29|0
1646305500000|2022-03-03 11:05:00|7213.78|7213.78|7203.3|7203.3|7213.78|7213.78|7203.3|7203.3|0
1646305800000|2022-03-03 11:10:00|7201.59|7201.59|7214.34|7214.34|7214.34|7214.34|7197.92|7197.92|0
1646306100000|2022-03-03 11:15:00|7214.12|7214.12|7221.72|7221.72|7221.72|7221.72|7214.12|7214.12|0
1646306400000|2022-03-03 11:20:00|7220.84|7220.84|7225.12|7225.12|7226.42|7226.42|7217.42|7217.42|0
1646306700000|2022-03-03 11:25:00|7224.92|7224.92|7245.38|7245.38|7245.38|7245.38|7224.92|7224.92|0
1646307000000|2022-03-03 11:30:00|7248.8|7248.8|7254.99|7254.99|7255.01|7255.01|7239.85|7239.85|0
1646307300000|2022-03-03 11:35:00|7253.28|7253.28|7229.27|7229.27|7253.28|7253.28|7227.56|7227.56|0
1646307600000|2022-03-03 11:40:00|7227.56|7227.56|7227.56|7227.56|7227.56|7227.56|7220.73|7220.73|0
1646307900000|2022-03-03 11:45:00|7227.31|7227.31|7230.16|7230.16|7230.16|7230.16|7216.02|7216.02|0
1646308200000|2022-03-03 11:50:00|7228.45|7228.45|7229.7|7229.7|7229.7|7229.7|7226.28|7226.28|0
1646308500000|2022-03-03 11:55:00|7229.92|7229.92|7228.23|7228.23|7235.06|7235.06|7228.23|7228.23|0
1646308800000|2022-03-03 12:00:00|7235.06|7235.06|7247.5|7247.5|7249.42|7249.42|7235.06|7235.06|0
1646309100000|2022-03-03 12:05:00|7245.79|7245.79|7247.32|7247.32|7248.78|7248.78|7240.23|7240.23|0
1646309400000|2022-03-03 12:10:00|7245.61|7245.61|7236.68|7236.68|7246.46|7246.46|7236.68|7236.68|0
1646309700000|2022-03-03 12:15:00|7238.39|7238.39|7239.76|7239.76|7239.76|7239.76|7224.93|7224.93|0
1646310000000|2022-03-03 12:20:00|7239.48|7239.48|7242.96|7242.96|7246.2|7246.2|7234.36|7234.36|0
1646310300000|2022-03-03 12:25:00|7242.7|7242.7|7253.07|7253.07|7255.37|7255.37|7242.7|7242.7|0
1646310600000|2022-03-03 12:30:00|7249.66|7249.66|7246.24|7246.24|7249.66|7249.66|7244.53|7244.53|0
1646310900000|2022-03-03 12:35:00|7242.82|7242.82|7240.45|7240.45|7252.86|7252.86|7240.45|7240.45|0
1646311200000|2022-03-03 12:40:00|7237.03|7237.03|7240.34|7240.34|7242.05|7242.05|7237.03|7237.03|0
1646311500000|2022-03-03 12:45:00|7238.63|7238.63|7233.39|7233.39|7242.8|7242.8|7233.39|7233.39|0
1646311800000|2022-03-03 12:50:00|7235.1|7235.1|7238.48|7238.48|7238.48|7238.48|7235.1|7235.1|0
1646312100000|2022-03-03 12:55:00|7233.36|7233.36|7234.47|7234.47|7236.26|7236.26|7231.14|7231.14|0
1646312400000|2022-03-03 13:00:00|7236.17|7236.17|7233.88|7233.88|7243.01|7243.01|7233.88|7233.88|0
1646312700000|2022-03-03 13:05:00|7233.63|7233.63|7229.22|7229.22|7233.63|7233.63|7222.05|7222.05|0
1646313000000|2022-03-03 13:10:00|7227.52|7227.52|7233.93|7233.93|7233.93|7233.93|7227.23|7227.23|0
1646313300000|2022-03-03 13:15:00|7233.72|7233.72|7244.96|7244.96|7244.96|7244.96|7233.51|7233.51|0
1646313600000|2022-03-03 13:20:00|7243.25|7243.25|7235.26|7235.26|7243.25|7243.25|7230.42|7230.42|0
1646313900000|2022-03-03 13:25:00|7236.97|7236.97|7246.17|7246.17|7246.17|7246.17|7225.79|7225.79|0
1646314200000|2022-03-03 13:30:00|7246.38|7246.38|7235.49|7235.49|7246.63|7246.63|7235.49|7235.49|0
1646314500000|2022-03-03 13:35:00|7238.91|7238.91|7241.28|7241.28|7242.99|7242.99|7235.07|7235.07|0
1646314800000|2022-03-03 13:40:00|7241.06|7241.06|7262.41|7262.41|7262.41|7262.41|7241.06|7241.06|0
1646315100000|2022-03-03 13:45:00|7261.96|7261.96|7249.73|7249.73|7261.96|7261.96|7247|7247|0
1646315400000|2022-03-03 13:50:00|7249.47|7249.47|7273.32|7273.32|7273.32|7273.32|7245.8|7245.8|0
1646315700000|2022-03-03 13:55:00|7275.03|7275.03|7302.99|7302.99|7302.99|7302.99|7275.03|7275.03|0
1646316000000|2022-03-03 14:00:00|7297.86|7297.86|7310.92|7310.92|7317.49|7317.49|7295.93|7295.93|0
1646316300000|2022-03-03 14:05:00|7309.21|7309.21|7295.73|7295.73|7311.75|7311.75|7290.08|7290.08|0
1646316600000|2022-03-03 14:10:00|7297.44|7297.44|7301.01|7301.01|7306.26|7306.26|7297.44|7297.44|0
1646316900000|2022-03-03 14:15:00|7302.72|7302.72|7311.7|7311.7|7311.7|7311.7|7300.8|7300.8|0
1646317200000|2022-03-03 14:20:00|7308.28|7308.28|7303.22|7303.22|7308.28|7308.28|7299.02|7299.02|0
1646317500000|2022-03-03 14:25:00|7304.93|7304.93|7291.27|7291.27|7308.23|7308.23|7290.84|7290.84|0
1646317800000|2022-03-03 14:30:00|7282.73|7282.73|7250.42|7250.42|7282.73|7282.73|7249.83|7249.83|0
1646318100000|2022-03-03 14:35:00|7250.67|7250.67|7260.92|7260.92|7260.92|7260.92|7238.49|7238.49|0
1646318400000|2022-03-03 14:40:00|7257.5|7257.5|7259.13|7259.13|7263.86|7263.86|7252.68|7252.68|0
1646318700000|2022-03-03 14:45:00|7262.54|7262.54|7256.68|7256.68|7272.26|7272.26|7251.55|7251.55|0
1646319000000|2022-03-03 14:50:00|7254.97|7254.97|7243.83|7243.83|7267.35|7267.35|7239.63|7239.63|0
1646319300000|2022-03-03 14:55:00|7245.54|7245.54|7259.05|7259.05|7259.05|7259.05|7245.54|7245.54|0
1646319600000|2022-03-03 15:00:00|7260.76|7260.76|7229.14|7229.14|7260.76|7260.76|7229.14|7229.14|0
1646319900000|2022-03-03 15:05:00|7229.35|7229.35|7215.48|7215.48|7231.87|7231.87|7212.26|7212.26|0
1646320200000|2022-03-03 15:10:00|7217.19|7217.19|7218.08|7218.08|7225.3|7225.3|7214.67|7214.67|0
1646320500000|2022-03-03 15:15:00|7216.38|7216.38|7200.86|7200.86|7216.38|7216.38|7194.62|7194.62|0
1646320800000|2022-03-03 15:20:00|7199.16|7199.16|7156.12|7156.12|7199.16|7199.16|7156.12|7156.12|0
1646321100000|2022-03-03 15:25:00|7154.41|7154.41|7173.54|7173.54|7180.46|7180.46|7152.68|7152.68|0
1646321400000|2022-03-03 15:30:00|7173.09|7173.09|7162.14|7162.14|7173.09|7173.09|7155.41|7155.41|0
1646321700000|2022-03-03 15:35:00|7163.85|7163.85|7154.02|7154.02|7172.39|7172.39|7149.12|7149.12|0
1646322000000|2022-03-03 15:40:00|7157.44|7157.44|7146.87|7146.87|7162.56|7162.56|7142.01|7142.01|0
1646322300000|2022-03-03 15:45:00|7146.31|7146.31|7145.47|7145.47|7150.83|7150.83|7136.61|7136.61|0
1646322600000|2022-03-03 15:50:00|7143.77|7143.77|7133|7133|7145.69|7145.69|7133|7133|0
1646322900000|2022-03-03 15:55:00|7132.72|7132.72|7115.1|7115.1|7133.41|7133.41|7115.1|7115.1|0
1646323200000|2022-03-03 16:00:00|7115.99|7115.99|7104.33|7104.33|7117.69|7117.69|7100.92|7100.92|0
1646323500000|2022-03-03 16:05:00|7104.05|7104.05|7116.01|7116.01|7119.05|7119.05|7104.05|7104.05|0
1646323800000|2022-03-03 16:10:00|7112.6|7112.6|7089.84|7089.84|7113.04|7113.04|7089.84|7089.84|0
1646324100000|2022-03-03 16:15:00|7088.13|7088.13|7085.1|7085.1|7094.3|7094.3|7077.21|7077.21|0
1646324400000|2022-03-03 16:20:00|7084.82|7084.82|7103|7103|7103.46|7103.46|7084.82|7084.82|0
1646324700000|2022-03-03 16:25:00|7101.29|7101.29|7098.77|7098.77|7115.94|7115.94|7085.49|7085.49|0
1646381700000|2022-03-04 08:15:00|6942.88|6942.88|6888.46|6888.46|6943.16|6943.16|6883.33|6883.33|0
1646382000000|2022-03-04 08:20:00|6887.94|6887.94|6900.55|6900.55|6911.91|6911.91|6877.32|6877.32|0
1646382300000|2022-03-04 08:25:00|6893.72|6893.72|6888.23|6888.23|6896|6896|6878.05|6878.05|0
1646382600000|2022-03-04 08:30:00|6893.36|6893.36|6867.86|6867.86|6893.36|6893.36|6847.46|6847.46|0
1646382900000|2022-03-04 08:35:00|6867.42|6867.42|6826.91|6826.91|6867.42|6867.42|6826.91|6826.91|0
1646383200000|2022-03-04 08:40:00|6828.62|6828.62|6817.66|6817.66|6829.07|6829.07|6811.71|6811.71|0
1646383500000|2022-03-04 08:45:00|6817.22|6817.22|6812.12|6812.12|6820.9|6820.9|6805.28|6805.28|0
1646383800000|2022-03-04 08:50:00|6810.41|6810.41|6813.06|6813.06|6825.56|6825.56|6804.52|6804.52|0
1646384100000|2022-03-04 08:55:00|6816.56|6816.56|6813.1|6813.1|6817.18|6817.18|6807.85|6807.85|0
1646384400000|2022-03-04 09:00:00|6811.39|6811.39|6798.68|6798.68|6822.6|6822.6|6798.68|6798.68|0
1646384700000|2022-03-04 09:05:00|6798.43|6798.43|6786.49|6786.49|6803.65|6803.65|6784.78|6784.78|0
1646385000000|2022-03-04 09:10:00|6781.37|6781.37|6759.31|6759.31|6781.62|6781.62|6759.31|6759.31|0
1646385300000|2022-03-04 09:15:00|6758.74|6758.74|6754.05|6754.05|6766.55|6766.55|6751.62|6751.62|0
1646385600000|2022-03-04 09:20:00|6752.34|6752.34|6726.79|6726.79|6752.34|6752.34|6718.39|6718.39|0
1646385900000|2022-03-04 09:25:00|6726.34|6726.34|6753.54|6753.54|6753.8|6753.8|6716.48|6716.48|0
1646386200000|2022-03-04 09:30:00|6754.05|6754.05|6766.98|6766.98|6769.23|6769.23|6750.12|6750.12|0
1646386500000|2022-03-04 09:35:00|6755.02|6755.02|6714.37|6714.37|6760.71|6760.71|6714.37|6714.37|0
1646386800000|2022-03-04 09:40:00|6713.92|6713.92|6720.65|6720.65|6720.65|6720.65|6701.51|6701.51|0
1646387100000|2022-03-04 09:45:00|6718.95|6718.95|6707.06|6707.06|6722.36|6722.36|6703.44|6703.44|0
1646387400000|2022-03-04 09:50:00|6703.64|6703.64|6685.39|6685.39|6707.06|6707.06|6685.39|6685.39|0
1646387700000|2022-03-04 09:55:00|6683.68|6683.68|6687.98|6687.98|6693.49|6693.49|6671.38|6671.38|0
1646388000000|2022-03-04 10:00:00|6684.57|6684.57|6691.83|6691.83|6700.37|6700.37|6675.75|6675.75|0
1646388300000|2022-03-04 10:05:00|6686.7|6686.7|6679.92|6679.92|6700.67|6700.67|6678.21|6678.21|0
1646388600000|2022-03-04 10:10:00|6678.21|6678.21|6664.71|6664.71|6680.2|6680.2|6664.71|6664.71|0
1646388900000|2022-03-04 10:15:00|6664.5|6664.5|6665.17|6665.17|6673.49|6673.49|6663.24|6663.24|0
1646389200000|2022-03-04 10:20:00|6654.92|6654.92|6653.01|6653.01|6669.4|6669.4|6648.86|6648.86|0
1646389500000|2022-03-04 10:25:00|6651.31|6651.31|6684.04|6684.04|6684.04|6684.04|6641.97|6641.97|0
1646389800000|2022-03-04 10:30:00|6690.87|6690.87|6672.59|6672.59|6693.44|6693.44|6672.59|6672.59|0
1646390100000|2022-03-04 10:35:00|6674.29|6674.29|6672.89|6672.89|6679.95|6679.95|6671.67|6671.67|0
1646390400000|2022-03-04 10:40:00|6676.31|6676.31|6687.22|6687.22|6688.93|6688.93|6671.18|6671.18|0
1646390700000|2022-03-04 10:45:00|6688.93|6688.93|6690.23|6690.23|6691.94|6691.94|6671.16|6671.16|0
1646391000000|2022-03-04 10:50:00|6690.14|6690.14|6663.8|6663.8|6690.14|6690.14|6663.8|6663.8|0
1646391300000|2022-03-04 10:55:00|6667.22|6667.22|6657.34|6657.34|6672.49|6672.49|6653.92|6653.92|0
1646391600000|2022-03-04 11:00:00|6652.22|6652.22|6657.7|6657.7|6659.89|6659.89|6646.22|6646.22|0
1646391900000|2022-03-04 11:05:00|6659.41|6659.41|6668.17|6668.17|6673.71|6673.71|6659.41|6659.41|0
1646392200000|2022-03-04 11:10:00|6673.3|6673.3|6674.54|6674.54|6675.22|6675.22|6667.89|6667.89|0
1646392500000|2022-03-04 11:15:00|6677.96|6677.96|6688.43|6688.43|6696.35|6696.35|6676.25|6676.25|0
1646392800000|2022-03-04 11:20:00|6688.63|6688.63|6690.26|6690.26|6695.47|6695.47|6683.51|6683.51|0
1646393100000|2022-03-04 11:25:00|6693.68|6693.68|6706.08|6706.08|6711.2|6711.2|6689.07|6689.07|0
1646393400000|2022-03-04 11:30:00|6709.49|6709.49|6708.94|6708.94|6712.91|6712.91|6706.33|6706.33|0
1646393700000|2022-03-04 11:35:00|6703.82|6703.82|6694.82|6694.82|6703.82|6703.82|6689.69|6689.69|0
1646394000000|2022-03-04 11:40:00|6691.4|6691.4|6686.48|6686.48|6694.17|6694.17|6686.48|6686.48|0
1646394300000|2022-03-04 11:45:00|6684.77|6684.77|6678.76|6678.76|6684.77|6684.77|6677.33|6677.33|0
1646394600000|2022-03-04 11:50:00|6678.98|6678.98|6684.3|6684.3|6692.93|6692.93|6678.98|6678.98|0
1646394900000|2022-03-04 11:55:00|6682.59|6682.59|6671.33|6671.33|6682.59|6682.59|6666.2|6666.2|0
1646395200000|2022-03-04 12:00:00|6671.24|6671.24|6666.18|6666.18|6679.78|6679.78|6664.47|6664.47|0
1646395500000|2022-03-04 12:05:00|6665.9|6665.9|6664.21|6664.21|6665.92|6665.92|6663.75|6663.75|0
1646395800000|2022-03-04 12:10:00|6663.93|6663.93|6617.18|6617.18|6665.64|6665.64|6617.18|6617.18|0
1646396100000|2022-03-04 12:15:00|6615.47|6615.47|6621.05|6621.05|6630.09|6630.09|6612.51|6612.51|0
1646396400000|2022-03-04 12:20:00|6621.47|6621.47|6610.7|6610.7|6621.64|6621.64|6610.7|6610.7|0
1646396700000|2022-03-04 12:25:00|6602.15|6602.15|6608.49|6608.49|6612.62|6612.62|6602.15|6602.15|0
1646397000000|2022-03-04 12:30:00|6610.2|6610.2|6620.38|6620.38|6620.38|6620.38|6608.29|6608.29|0
1646397300000|2022-03-04 12:35:00|6618.67|6618.67|6628.16|6628.16|6629.87|6629.87|6618.58|6618.58|0
1646397600000|2022-03-04 12:40:00|6628.78|6628.78|6636.38|6636.38|6639.8|6639.8|6628.78|6628.78|0
1646397900000|2022-03-04 12:45:00|6636.66|6636.66|6654.37|6654.37|6657.58|6657.58|6636.66|6636.66|0
1646398200000|2022-03-04 12:50:00|6654.09|6654.09|6641.49|6641.49|6654.09|6654.09|6638.82|6638.82|0
1646398500000|2022-03-04 12:55:00|6641.4|6641.4|6639.9|6639.9|6641.61|6641.61|6634.77|6634.77|0
1646398800000|2022-03-04 13:00:00|6638.19|6638.19|6629.92|6629.92|6639.45|6639.45|6629.92|6629.92|0
1646399100000|2022-03-04 13:05:00|6630.13|6630.13|6621.8|6621.8|6630.13|6630.13|6621.8|6621.8|0
1646399400000|2022-03-04 13:10:00|6621.59|6621.59|6607.31|6607.31|6621.59|6621.59|6605.6|6605.6|0
1646399700000|2022-03-04 13:15:00|6607.22|6607.22|6598.98|6598.98|6607.67|6607.67|6598.98|6598.98|0
1646400000000|2022-03-04 13:20:00|6600.69|6600.69|6604.97|6604.97|6612.64|6612.64|6600.69|6600.69|0
1646400300000|2022-03-04 13:25:00|6601.55|6601.55|6620.67|6620.67|6622.13|6622.13|6601.55|6601.55|0
1646400600000|2022-03-04 13:30:00|6615.55|6615.55|6618.75|6618.75|6634.02|6634.02|6615.55|6615.55|0
1646400900000|2022-03-04 13:35:00|6618.3|6618.3|6599.16|6599.16|6618.3|6618.3|6597.45|6597.45|0
1646401200000|2022-03-04 13:40:00|6600.87|6600.87|6587.35|6587.35|6600.87|6600.87|6587.35|6587.35|0
1646401500000|2022-03-04 13:45:00|6585.64|6585.64|6582.54|6582.54|6592.03|6592.03|6579.57|6579.57|0
1646401800000|2022-03-04 13:50:00|6585.96|6585.96|6567.27|6567.27|6586.21|6586.21|6567.27|6567.27|0
1646402100000|2022-03-04 13:55:00|6563.85|6563.85|6566.98|6566.98|6569.24|6569.24|6547.98|6547.98|0
1646402400000|2022-03-04 14:00:00|6563.57|6563.57|6569.57|6569.57|6572.99|6572.99|6558.44|6558.44|0
1646402700000|2022-03-04 14:05:00|6566.15|6566.15|6568.36|6568.36|6574.69|6574.69|6561.03|6561.03|0
1646403000000|2022-03-04 14:10:00|6571.77|6571.77|6573.66|6573.66|6578.58|6578.58|6563.17|6563.17|0
1646403300000|2022-03-04 14:15:00|6577.08|6577.08|6606.85|6606.85|6610.26|6610.26|6577.08|6577.08|0
1646403600000|2022-03-04 14:20:00|6606.41|6606.41|6619.92|6619.92|6635.09|6635.09|6605.25|6605.25|0
1646403900000|2022-03-04 14:25:00|6621.63|6621.63|6620.34|6620.34|6625.03|6625.03|6613.51|6613.51|0
1646404200000|2022-03-04 14:30:00|6620.6|6620.6|6603.57|6603.57|6634.73|6634.73|6592.57|6592.57|0
1646404500000|2022-03-04 14:35:00|6600.15|6600.15|6605.24|6605.24|6617.2|6617.2|6590.31|6590.31|0
1646404800000|2022-03-04 14:40:00|6605.15|6605.15|6600.38|6600.38|6606.69|6606.69|6599.86|6599.86|0
1646405100000|2022-03-04 14:45:00|6602.09|6602.09|6555.84|6555.84|6602.09|6602.09|6555.84|6555.84|0
1646405400000|2022-03-04 14:50:00|6555.63|6555.63|6555.59|6555.59|6569.26|6569.26|6548.05|6548.05|0
1646405700000|2022-03-04 14:55:00|6555.85|6555.85|6587.31|6587.31|6590.29|6590.29|6549.02|6549.02|0
1646406000000|2022-03-04 15:00:00|6590.72|6590.72|6578.52|6578.52|6596.06|6596.06|6571.69|6571.69|0
1646406300000|2022-03-04 15:05:00|6575.11|6575.11|6560.19|6560.19|6576.73|6576.73|6555.07|6555.07|0
1646406600000|2022-03-04 15:10:00|6559.76|6559.76|6546.1|6546.1|6559.76|6559.76|6543.78|6543.78|0
1646406900000|2022-03-04 15:15:00|6545.69|6545.69|6532.97|6532.97|6546.98|6546.98|6529.64|6529.64|0
1646407200000|2022-03-04 15:20:00|6533.18|6533.18|6522.24|6522.24|6534.02|6534.02|6517.11|6517.11|0
1646407500000|2022-03-04 15:25:00|6523.95|6523.95|6528.9|6528.9|6531.71|6531.71|6515.58|6515.58|0
1646407800000|2022-03-04 15:30:00|6529.1|6529.1|6537.55|6537.55|6542.68|6542.68|6523.52|6523.52|0
1646408100000|2022-03-04 15:35:00|6539.26|6539.26|6578.62|6578.62|6583.82|6583.82|6537.55|6537.55|0
1646408400000|2022-03-04 15:40:00|6582.04|6582.04|6570.89|6570.89|6582.04|6582.04|6562.54|6562.54|0
1646408700000|2022-03-04 15:45:00|6572.59|6572.59|6567.62|6567.62|6578.41|6578.41|6559.21|6559.21|0
1646409000000|2022-03-04 15:50:00|6569.33|6569.33|6585.53|6585.53|6586.01|6586.01|6568.14|6568.14|0
1646409300000|2022-03-04 15:55:00|6583.82|6583.82|6572.83|6572.83|6589.84|6589.84|6569.42|6569.42|0
1646409600000|2022-03-04 16:00:00|6573.09|6573.09|6565.4|6565.4|6581.59|6581.59|6565.4|6565.4|0
1646409900000|2022-03-04 16:05:00|6565.66|6565.66|6588.13|6588.13|6589.84|6589.84|6565.66|6565.66|0
1646410200000|2022-03-04 16:10:00|6586.42|6586.42|6599.93|6599.93|6599.93|6599.93|6584.23|6584.23|0
1646410500000|2022-03-04 16:15:00|6600.37|6600.37|6614.39|6614.39|6622.77|6622.77|6600.37|6600.37|0
1646410800000|2022-03-04 16:20:00|6612.68|6612.68|6633.17|6633.17|6639.55|6639.55|6612.51|6612.51|0
1646411100000|2022-03-04 16:25:00|6629.75|6629.75|6631.39|6631.39|6643.77|6643.77|6624.3|6624.3|0
1646640900000|2022-03-07 08:15:00|6236.89|6236.89|6258.14|6258.14|6261.37|6261.37|6227.58|6227.58|0
1646641200000|2022-03-07 08:20:00|6256.43|6256.43|6187.47|6187.47|6256.43|6256.43|6167.46|6167.46|0
1646641500000|2022-03-07 08:25:00|6186.96|6186.96|6171.46|6171.46|6192.12|6192.12|6157.92|6157.92|0
1646641800000|2022-03-07 08:30:00|6171.18|6171.18|6149.07|6149.07|6174.59|6174.59|6121.39|6121.39|0
1646642100000|2022-03-07 08:35:00|6150.78|6150.78|6186.92|6186.92|6209.24|6209.24|6150.53|6150.53|0
1646642400000|2022-03-07 08:40:00|6183.5|6183.5|6166.46|6166.46|6183.5|6183.5|6164.76|6164.76|0
1646642700000|2022-03-07 08:45:00|6165.78|6165.78|6167.33|6167.33|6186.93|6186.93|6148.31|6148.31|0
1646643000000|2022-03-07 08:50:00|6172.45|6172.45|6228.52|6228.52|6228.52|6228.52|6170.74|6170.74|0
1646643300000|2022-03-07 08:55:00|6229.03|6229.03|6248.08|6248.08|6258.59|6258.59|6229.03|6229.03|0
1646643600000|2022-03-07 09:00:00|6253.21|6253.21|6263.51|6263.51|6271.8|6271.8|6251.28|6251.28|0
1646643900000|2022-03-07 09:05:00|6270.34|6270.34|6310.52|6310.52|6320.49|6320.49|6270.34|6270.34|0
1646644200000|2022-03-07 09:10:00|6312.23|6312.23|6333.23|6333.23|6341|6341|6308.1|6308.1|0
1646644500000|2022-03-07 09:15:00|6334.94|6334.94|6348.55|6348.55|6360.51|6360.51|6319.25|6319.25|0
1646644800000|2022-03-07 09:20:00|6350.26|6350.26|6347.61|6347.61|6361.58|6361.58|6335.67|6335.67|0
1646645100000|2022-03-07 09:25:00|6351.02|6351.02|6351.32|6351.32|6360.4|6360.4|6338.32|6338.32|0
1646645400000|2022-03-07 09:30:00|6353.02|6353.02|6341.62|6341.62|6354.49|6354.49|6337.5|6337.5|0
1646645700000|2022-03-07 09:35:00|6341.19|6341.19|6310.43|6310.43|6341.19|6341.19|6310.43|6310.43|0
1646646000000|2022-03-07 09:40:00|6308.72|6308.72|6298.45|6298.45|6318.16|6318.16|6285.62|6285.62|0
1646646300000|2022-03-07 09:45:00|6301.87|6301.87|6295.42|6295.42|6301.87|6301.87|6278.73|6278.73|0
1646646600000|2022-03-07 09:50:00|6295.98|6295.98|6315.7|6315.7|6316.35|6316.35|6295.7|6295.7|0
1646646900000|2022-03-07 09:55:00|6316.14|6316.14|6335.32|6335.32|6340.16|6340.16|6311.22|6311.22|0
1646647200000|2022-03-07 10:00:00|6335.75|6335.75|6340.71|6340.71|6347.54|6347.54|6330.18|6330.18|0
1646647500000|2022-03-07 10:05:00|6330.46|6330.46|6335.08|6335.08|6338.5|6338.5|6316.53|6316.53|0
1646647800000|2022-03-07 10:10:00|6338.5|6338.5|6349.77|6349.77|6351.43|6351.43|6336.79|6336.79|0
1646648100000|2022-03-07 10:15:00|6344.64|6344.64|6366.69|6366.69|6373.52|6373.52|6338.34|6338.34|0
1646648400000|2022-03-07 10:20:00|6363.79|6363.79|6365.09|6365.09|6371.92|6371.92|6354.1|6354.1|0
1646648700000|2022-03-07 10:25:00|6366.8|6366.8|6344.73|6344.73|6370.42|6370.42|6344.73|6344.73|0
1646649000000|2022-03-07 10:30:00|6348.15|6348.15|6329.28|6329.28|6348.15|6348.15|6321.6|6321.6|0
1646649300000|2022-03-07 10:35:00|6329.71|6329.71|6321.45|6321.45|6339.77|6339.77|6321.45|6321.45|0
1646649600000|2022-03-07 10:40:00|6321.17|6321.17|6319.51|6319.51|6325.88|6325.88|6313.86|6313.86|0
1646649900000|2022-03-07 10:45:00|6321.21|6321.21|6338.41|6338.41|6340.12|6340.12|6317.61|6317.61|0
1646650200000|2022-03-07 10:50:00|6341.83|6341.83|6351.21|6351.21|6354.88|6354.88|6336.8|6336.8|0
1646650500000|2022-03-07 10:55:00|6351.64|6351.64|6358.97|6358.97|6363.69|6363.69|6349.94|6349.94|0
1646650800000|2022-03-07 11:00:00|6355.56|6355.56|6333.99|6333.99|6355.56|6355.56|6333.99|6333.99|0
1646651100000|2022-03-07 11:05:00|6335.7|6335.7|6350.86|6350.86|6350.86|6350.86|6327.59|6327.59|0
1646651400000|2022-03-07 11:10:00|6349.97|6349.97|6371.74|6371.74|6375.15|6375.15|6349.75|6349.75|0
1646651700000|2022-03-07 11:15:00|6371.57|6371.57|6353.98|6353.98|6371.57|6371.57|6328.18|6328.18|0
1646652000000|2022-03-07 11:20:00|6355.69|6355.69|6379.43|6379.43|6381.31|6381.31|6355.69|6355.69|0
1646652300000|2022-03-07 11:25:00|6376.02|6376.02|6356.61|6356.61|6386.1|6386.1|6356.61|6356.61|0
1646652600000|2022-03-07 11:30:00|6353.2|6353.2|6356.16|6356.16|6359.7|6359.7|6350.32|6350.32|0
1646652900000|2022-03-07 11:35:00|6355.82|6355.82|6345.43|6345.43|6357.63|6357.63|6342.63|6342.63|0
1646653200000|2022-03-07 11:40:00|6345.85|6345.85|6354.57|6354.57|6361.46|6361.46|6342.64|6342.64|0
1646653500000|2022-03-07 11:45:00|6354.85|6354.85|6359.24|6359.24|6359.65|6359.65|6350.69|6350.69|0
1646653800000|2022-03-07 11:50:00|6358.96|6358.96|6364.59|6364.59|6371.86|6371.86|6355.33|6355.33|0
1646654100000|2022-03-07 11:55:00|6361.17|6361.17|6370.8|6370.8|6380.22|6380.22|6361.17|6361.17|0
1646654400000|2022-03-07 12:00:00|6374.22|6374.22|6409.45|6409.45|6410.9|6410.9|6374.22|6374.22|0
1646654700000|2022-03-07 12:05:00|6409.71|6409.71|6399.63|6399.63|6412.1|6412.1|6396.72|6396.72|0
1646655000000|2022-03-07 12:10:00|6408.18|6408.18|6412.67|6412.67|6418.5|6418.5|6406.47|6406.47|0
1646655300000|2022-03-07 12:15:00|6416.08|6416.08|6449.58|6449.58|6449.58|6449.58|6416.05|6416.05|0
1646655600000|2022-03-07 12:20:00|6446.16|6446.16|6479.46|6479.46|6479.46|6479.46|6442.74|6442.74|0
1646655900000|2022-03-07 12:25:00|6482.87|6482.87|6515.89|6515.89|6515.89|6515.89|6478.58|6478.58|0
1646656200000|2022-03-07 12:30:00|6516.17|6516.17|6525.13|6525.13|6531.96|6531.96|6508.58|6508.58|0
1646656500000|2022-03-07 12:35:00|6525.34|6525.34|6543.62|6543.62|6543.62|6543.62|6523.85|6523.85|0
1646656800000|2022-03-07 12:40:00|6540.21|6540.21|6544.44|6544.44|6544.44|6544.44|6536.79|6536.79|0
1646657100000|2022-03-07 12:45:00|6546.15|6546.15|6522.9|6522.9|6550.48|6550.48|6522.9|6522.9|0
1646657400000|2022-03-07 12:50:00|6521.19|6521.19|6536.69|6536.69|6536.69|6536.69|6520.93|6520.93|0
1646657700000|2022-03-07 12:55:00|6538.4|6538.4|6529.84|6529.84|6550.35|6550.35|6520.1|6520.1|0
1646658000000|2022-03-07 13:00:00|6526.42|6526.42|6545.86|6545.86|6550.78|6550.78|6526.42|6526.42|0
1646658300000|2022-03-07 13:05:00|6540.74|6540.74|6536.68|6536.68|6546.21|6546.21|6524.91|6524.91|0
1646658600000|2022-03-07 13:10:00|6540.09|6540.09|6558.22|6558.22|6559.37|6559.37|6540.09|6540.09|0
1646658900000|2022-03-07 13:15:00|6557.78|6557.78|6568.7|6568.7|6568.7|6568.7|6557.78|6557.78|0
1646659200000|2022-03-07 13:20:00|6572.12|6572.12|6584.02|6584.02|6587.44|6587.44|6568.09|6568.09|0
1646659500000|2022-03-07 13:25:00|6587.44|6587.44|6580.59|6580.59|6596.19|6596.19|6580.59|6580.59|0
1646659800000|2022-03-07 13:30:00|6578.89|6578.89|6572.97|6572.97|6585.08|6585.08|6556.98|6556.98|0
1646660100000|2022-03-07 13:35:00|6574.68|6574.68|6563.39|6563.39|6574.68|6574.68|6555.19|6555.19|0
1646660400000|2022-03-07 13:40:00|6563.67|6563.67|6577.84|6577.84|6577.89|6577.89|6563.67|6563.67|0
1646660700000|2022-03-07 13:45:00|6579.55|6579.55|6603.79|6603.79|6611.42|6611.42|6576.13|6576.13|0
1646661000000|2022-03-07 13:50:00|6605.5|6605.5|6597.41|6597.41|6605.5|6605.5|6580.31|6580.31|0
1646661300000|2022-03-07 13:55:00|6599.12|6599.12|6611.59|6611.59|6619.66|6619.66|6599.12|6599.12|0
1646661600000|2022-03-07 14:00:00|6613.3|6613.3|6628.47|6628.47|6631.89|6631.89|6598.69|6598.69|0
1646661900000|2022-03-07 14:05:00|6630.18|6630.18|6656.07|6656.07|6656.07|6656.07|6630.18|6630.18|0
1646662200000|2022-03-07 14:10:00|6654.36|6654.36|6656.09|6656.09|6659.27|6659.27|6648.37|6648.37|0
1646662500000|2022-03-07 14:15:00|6654.38|6654.38|6687.5|6687.5|6687.5|6687.5|6647.96|6647.96|0
1646662800000|2022-03-07 14:20:00|6686.73|6686.73|6704.54|6704.54|6704.54|6704.54|6685.24|6685.24|0
1646663100000|2022-03-07 14:25:00|6705.37|6705.37|6719.5|6719.5|6723.45|6723.45|6698.4|6698.4|0
1646663400000|2022-03-07 14:30:00|6717.79|6717.79|6650.57|6650.57|6717.79|6717.79|6647.16|6647.16|0
1646663700000|2022-03-07 14:35:00|6648.87|6648.87|6663.48|6663.48|6663.48|6663.48|6639.38|6639.38|0
1646664000000|2022-03-07 14:40:00|6663.73|6663.73|6629.96|6629.96|6666.05|6666.05|6625.73|6625.73|0
1646664300000|2022-03-07 14:45:00|6629.78|6629.78|6638.84|6638.84|6652.96|6652.96|6629.13|6629.13|0
1646664600000|2022-03-07 14:50:00|6640.55|6640.55|6659.82|6659.82|6663.24|6663.24|6635.18|6635.18|0
1646664900000|2022-03-07 14:55:00|6661.53|6661.53|6639.56|6639.56|6680.58|6680.58|6639.56|6639.56|0
1646665200000|2022-03-07 15:00:00|6636.14|6636.14|6650.58|6650.58|6654.03|6654.03|6636.14|6636.14|0
1646665500000|2022-03-07 15:05:00|6651.09|6651.09|6654.11|6654.11|6670.35|6670.35|6647.68|6647.68|0
1646665800000|2022-03-07 15:10:00|6653.82|6653.82|6608.37|6608.37|6660.22|6660.22|6604.95|6604.95|0
1646666100000|2022-03-07 15:15:00|6610.08|6610.08|6616.57|6616.57|6626|6626|6604.95|6604.95|0
1646666400000|2022-03-07 15:20:00|6616.48|6616.48|6572.58|6572.58|6621.3|6621.3|6572.58|6572.58|0
1646666700000|2022-03-07 15:25:00|6574.29|6574.29|6571.95|6571.95|6583.65|6583.65|6566.15|6566.15|0
1646667000000|2022-03-07 15:30:00|6571.67|6571.67|6571.95|6571.95|6586.69|6586.69|6568.67|6568.67|0
1646667300000|2022-03-07 15:35:00|6572.39|6572.39|6571.58|6571.58|6586.58|6586.58|6569.46|6569.46|0
1646667600000|2022-03-07 15:40:00|6566.46|6566.46|6570.19|6570.19|6576.05|6576.05|6552.64|6552.64|0
1646667900000|2022-03-07 15:45:00|6570.81|6570.81|6551.11|6551.11|6570.81|6570.81|6544.5|6544.5|0
1646668200000|2022-03-07 15:50:00|6547.69|6547.69|6551.19|6551.19|6562.57|6562.57|6545.7|6545.7|0
1646668500000|2022-03-07 15:55:00|6554.61|6554.61|6544.53|6544.53|6559.54|6559.54|6539.83|6539.83|0
1646668800000|2022-03-07 16:00:00|6542.82|6542.82|6543.95|6543.95|6548.16|6548.16|6531.26|6531.26|0
1646669100000|2022-03-07 16:05:00|6544.17|6544.17|6570.91|6570.91|6572.61|6572.61|6544.04|6544.04|0
1646669400000|2022-03-07 16:10:00|6567.49|6567.49|6541.72|6541.72|6573.77|6573.77|6539.88|6539.88|0
1646669700000|2022-03-07 16:15:00|6543.43|6543.43|6555.79|6555.79|6571.74|6571.74|6541.72|6541.72|0
1646670000000|2022-03-07 16:20:00|6556.05|6556.05|6561.9|6561.9|6564.93|6564.93|6556.05|6556.05|0
1646670300000|2022-03-07 16:25:00|6560.2|6560.2|6541.45|6541.45|6566.08|6566.08|6540.39|6540.39|0
1646727300000|2022-03-08 08:15:00|6540.12|6540.12|6551.12|6551.12|6551.12|6551.12|6522.74|6522.74|0
1646727600000|2022-03-08 08:20:00|6554.54|6554.54|6619.84|6619.84|6619.84|6619.84|6551.12|6551.12|0
1646727900000|2022-03-08 08:25:00|6626.67|6626.67|6638.43|6638.43|6650.21|6650.21|6615.62|6615.62|0
1646728200000|2022-03-08 08:30:00|6640.13|6640.13|6617.79|6617.79|6650.99|6650.99|6611.22|6611.22|0
1646728500000|2022-03-08 08:35:00|6617.37|6617.37|6657.51|6657.51|6661.18|6661.18|6615.66|6615.66|0
1646728800000|2022-03-08 08:40:00|6659.22|6659.22|6622.67|6622.67|6667.97|6667.97|6615.83|6615.83|0
1646729100000|2022-03-08 08:45:00|6620.96|6620.96|6611.26|6611.26|6644.84|6644.84|6601.93|6601.93|0
1646729400000|2022-03-08 08:50:00|6612.97|6612.97|6600.73|6600.73|6614.68|6614.68|6580.52|6580.52|0
1646729700000|2022-03-08 08:55:00|6599.03|6599.03|6626.7|6626.7|6626.98|6626.98|6593.96|6593.96|0
1646730000000|2022-03-08 09:00:00|6623.28|6623.28|6669.11|6669.11|6672.7|6672.7|6616.17|6616.17|0
1646730300000|2022-03-08 09:05:00|6670.82|6670.82|6647.7|6647.7|6674.06|6674.06|6629.4|6629.4|0
1646730600000|2022-03-08 09:10:00|6654.53|6654.53|6674.32|6674.32|6676.03|6676.03|6652.88|6652.88|0
1646730900000|2022-03-08 09:15:00|6679.45|6679.45|6660.88|6660.88|6679.45|6679.45|6660.68|6660.68|0
1646731200000|2022-03-08 09:20:00|6657.46|6657.46|6634.57|6634.57|6657.46|6657.46|6631.8|6631.8|0
1646731500000|2022-03-08 09:25:00|6636.28|6636.28|6614.98|6614.98|6636.94|6636.94|6614.98|6614.98|0
1646731800000|2022-03-08 09:30:00|6615.2|6615.2|6627.71|6627.71|6632.83|6632.83|6602.32|6602.32|0
1646732100000|2022-03-08 09:35:00|6626|6626|6635.67|6635.67|6636.56|6636.56|6620.88|6620.88|0
1646732400000|2022-03-08 09:40:00|6632.25|6632.25|6617.82|6617.82|6632.25|6632.25|6617.82|6617.82|0
1646732700000|2022-03-08 09:45:00|6622.95|6622.95|6600.96|6600.96|6622.95|6622.95|6594.61|6594.61|0
1646733000000|2022-03-08 09:50:00|6599.25|6599.25|6590.95|6590.95|6599.25|6599.25|6587.04|6587.04|0
1646733300000|2022-03-08 09:55:00|6591.23|6591.23|6583.03|6583.03|6594.65|6594.65|6574.49|6574.49|0
1646733600000|2022-03-08 10:00:00|6584.37|6584.37|6575.17|6575.17|6589.5|6589.5|6574.89|6574.89|0
1646733900000|2022-03-08 10:05:00|6578.59|6578.59|6546.3|6546.3|6578.59|6578.59|6544.81|6544.81|0
1646734200000|2022-03-08 10:10:00|6546.55|6546.55|6533.38|6533.38|6546.55|6546.55|6529.17|6529.17|0
1646734500000|2022-03-08 10:15:00|6532.94|6532.94|6481.68|6481.68|6533.22|6533.22|6481.02|6481.02|0
1646734800000|2022-03-08 10:20:00|6481.51|6481.51|6509.43|6509.43|6509.43|6509.43|6481.51|6481.51|0
1646735100000|2022-03-08 10:25:00|6512.84|6512.84|6554.87|6554.87|6554.87|6554.87|6512.84|6512.84|0
1646735400000|2022-03-08 10:30:00|6554.44|6554.44|6525.09|6525.09|6554.44|6554.44|6521.67|6521.67|0
1646735700000|2022-03-08 10:35:00|6530.21|6530.21|6525.18|6525.18|6540.11|6540.11|6512.91|6512.91|0
1646736000000|2022-03-08 10:40:00|6524.98|6524.98|6531.9|6531.9|6531.9|6531.9|6508.12|6508.12|0
1646736300000|2022-03-08 10:45:00|6531.01|6531.01|6550.55|6550.55|6553.69|6553.69|6514.9|6514.9|0
1646736600000|2022-03-08 10:50:00|6548.85|6548.85|6547.38|6547.38|6559.94|6559.94|6545.58|6545.58|0
1646736900000|2022-03-08 10:55:00|6550.8|6550.8|6543.81|6543.81|6560.05|6560.05|6542.1|6542.1|0
1646737200000|2022-03-08 11:00:00|6540.4|6540.4|6538.69|6538.69|6540.4|6540.4|6528.19|6528.19|0
1646737500000|2022-03-08 11:05:00|6536.99|6536.99|6527.97|6527.97|6538.48|6538.48|6522.85|6522.85|0
1646737800000|2022-03-08 11:10:00|6531.39|6531.39|6516.22|6516.22|6534.89|6534.89|6514.39|6514.39|0
1646738100000|2022-03-08 11:15:00|6512.8|6512.8|6510.63|6510.63|6512.8|6512.8|6494.16|6494.16|0
1646738400000|2022-03-08 11:20:00|6514.05|6514.05|6517.09|6517.09|6520.5|6520.5|6506.56|6506.56|0
1646738700000|2022-03-08 11:25:00|6513.67|6513.67|6519|6519|6526.2|6526.2|6513.67|6513.67|0
1646739000000|2022-03-08 11:30:00|6515.58|6515.58|6523.2|6523.2|6523.25|6523.25|6515.58|6515.58|0
1646739300000|2022-03-08 11:35:00|6522.75|6522.75|6513.76|6513.76|6522.75|6522.75|6513.76|6513.76|0
1646739600000|2022-03-08 11:40:00|6513.68|6513.68|6499.27|6499.27|6513.68|6513.68|6496.13|6496.13|0
1646739900000|2022-03-08 11:45:00|6497.56|6497.56|6496.24|6496.24|6497.56|6497.56|6483.81|6483.81|0
1646740200000|2022-03-08 11:50:00|6496.68|6496.68|6503.51|6503.51|6505.78|6505.78|6496.03|6496.03|0
1646740500000|2022-03-08 11:55:00|6503.71|6503.71|6510.55|6510.55|6512.69|6512.69|6500.3|6500.3|0
1646740800000|2022-03-08 12:00:00|6513.97|6513.97|6523.4|6523.4|6525.67|6525.67|6513.97|6513.97|0
1646741100000|2022-03-08 12:05:00|6525.11|6525.11|6537.95|6537.95|6538.03|6538.03|6525.11|6525.11|0
1646741400000|2022-03-08 12:10:00|6537.69|6537.69|6543.45|6543.45|6552.98|6552.98|6537.69|6537.69|0
1646741700000|2022-03-08 12:15:00|6545.16|6545.16|6548.94|6548.94|6550.64|6550.64|6540.19|6540.19|0
1646742000000|2022-03-08 12:20:00|6549.11|6549.11|6542.29|6542.29|6549.11|6549.11|6539.47|6539.47|0
1646742300000|2022-03-08 12:25:00|6542.5|6542.5|6547.76|6547.76|6549.54|6549.54|6542.5|6542.5|0
1646742600000|2022-03-08 12:30:00|6547.5|6547.5|6562.37|6562.37|6562.37|6562.37|6543.08|6543.08|0
1646742900000|2022-03-08 12:35:00|6560.66|6560.66|6553.77|6553.77|6566|6566|6550.35|6550.35|0
1646743200000|2022-03-08 12:40:00|6553.6|6553.6|6544.75|6544.75|6553.6|6553.6|6542.47|6542.47|0
1646743500000|2022-03-08 12:45:00|6543.04|6543.04|6534.17|6534.17|6544.54|6544.54|6528.35|6528.35|0
1646743800000|2022-03-08 12:50:00|6530.76|6530.76|6525.08|6525.08|6532.47|6532.47|6518.35|6518.35|0
1646744100000|2022-03-08 12:55:00|6523.37|6523.37|6528.86|6528.86|6530.48|6530.48|6518.24|6518.24|0
1646744400000|2022-03-08 13:00:00|6529.31|6529.31|6512.7|6512.7|6531.01|6531.01|6504.16|6504.16|0
1646744700000|2022-03-08 13:05:00|6514.41|6514.41|6501.12|6501.12|6516.12|6516.12|6501.12|6501.12|0
1646745000000|2022-03-08 13:10:00|6504.54|6504.54|6463.75|6463.75|6504.54|6504.54|6463.75|6463.75|0
1646745300000|2022-03-08 13:15:00|6465.46|6465.46|6477.54|6477.54|6482.87|6482.87|6465.46|6465.46|0
1646745600000|2022-03-08 13:20:00|6477.1|6477.1|6464.31|6464.31|6477.1|6477.1|6464.31|6464.31|0
1646745900000|2022-03-08 13:25:00|6464.09|6464.09|6460.74|6460.74|6473.18|6473.18|6457.26|6457.26|0
1646746200000|2022-03-08 13:30:00|6462.45|6462.45|6461.97|6461.97|6462.45|6462.45|6450.24|6450.24|0
1646746500000|2022-03-08 13:35:00|6462.14|6462.14|6481.13|6481.13|6482.5|6482.5|6462.14|6462.14|0
1646746800000|2022-03-08 13:40:00|6482.84|6482.84|6490.45|6490.45|6497.68|6497.68|6481.13|6481.13|0
1646747100000|2022-03-08 13:45:00|6490.36|6490.36|6502.63|6502.63|6502.63|6502.63|6488.65|6488.65|0
1646747400000|2022-03-08 13:50:00|6502.84|6502.84|6533.33|6533.33|6536.75|6536.75|6499.43|6499.43|0
1646747700000|2022-03-08 13:55:00|6531.62|6531.62|6529.43|6529.43|6536.32|6536.32|6526.32|6526.32|0
1646748000000|2022-03-08 14:00:00|6524.3|6524.3|6530.74|6530.74|6539.28|6539.28|6521.1|6521.1|0
1646748300000|2022-03-08 14:05:00|6532.45|6532.45|6522.36|6522.36|6535.86|6535.86|6520.65|6520.65|0
1646748600000|2022-03-08 14:10:00|6513.82|6513.82|6515.19|6515.19|6520.12|6520.12|6510.73|6510.73|0
1646748900000|2022-03-08 14:15:00|6516.9|6516.9|6522.15|6522.15|6524.8|6524.8|6513.05|6513.05|0
1646749200000|2022-03-08 14:20:00|6520.44|6520.44|6541.66|6541.66|6541.66|6541.66|6520.44|6520.44|0
1646749500000|2022-03-08 14:25:00|6541.24|6541.24|6546.51|6546.51|6551.89|6551.89|6537.83|6537.83|0
1646749800000|2022-03-08 14:30:00|6548.22|6548.22|6517.02|6517.02|6556.32|6556.32|6510.19|6510.19|0
1646750100000|2022-03-08 14:35:00|6517.23|6517.23|6493.17|6493.17|6534.33|6534.33|6493.17|6493.17|0
1646750400000|2022-03-08 14:40:00|6493.45|6493.45|6519.54|6519.54|6519.54|6519.54|6482.64|6482.64|0
1646750700000|2022-03-08 14:45:00|6519.28|6519.28|6523.8|6523.8|6540.94|6540.94|6513.12|6513.12|0
1646751000000|2022-03-08 14:50:00|6527.22|6527.22|6491.33|6491.33|6530.63|6530.63|6490.44|6490.44|0
1646751300000|2022-03-08 14:55:00|6494.75|6494.75|6485.86|6485.86|6503.03|6503.03|6485.86|6485.86|0
1646751600000|2022-03-08 15:00:00|6482.44|6482.44|6456.44|6456.44|6484.15|6484.15|6452.55|6452.55|0
1646751900000|2022-03-08 15:05:00|6458.15|6458.15|6444.1|6444.1|6461.36|6461.36|6444.1|6444.1|0
1646752200000|2022-03-08 15:10:00|6445.81|6445.81|6449.29|6449.29|6466.78|6466.78|6445.25|6445.25|0
1646752500000|2022-03-08 15:15:00|6450.99|6450.99|6476.77|6476.77|6478.56|6478.56|6450.79|6450.79|0
1646752800000|2022-03-08 15:20:00|6469.93|6469.93|6440.87|6440.87|6473.35|6473.35|6440.87|6440.87|0
1646753100000|2022-03-08 15:25:00|6437.45|6437.45|6428.52|6428.52|6442.85|6442.85|6427.69|6427.69|0
1646753400000|2022-03-08 15:30:00|6426.82|6426.82|6411.57|6411.57|6442.29|6442.29|6410.25|6410.25|0
1646753700000|2022-03-08 15:35:00|6414.99|6414.99|6427.12|6427.12|6427.12|6427.12|6402.42|6402.42|0
1646754000000|2022-03-08 15:40:00|6427.21|6427.21|6445.59|6445.59|6445.59|6445.59|6427.04|6427.04|0
1646754300000|2022-03-08 15:45:00|6442.17|6442.17|6453.55|6453.55|6456.97|6456.97|6438.51|6438.51|0
1646754600000|2022-03-08 15:50:00|6451.84|6451.84|6469.68|6469.68|6469.68|6469.68|6451.84|6451.84|0
1646754900000|2022-03-08 15:55:00|6467.97|6467.97|6471.75|6471.75|6476.51|6476.51|6451.3|6451.3|0
1646755200000|2022-03-08 16:00:00|6475.17|6475.17|6473.27|6473.27|6478.59|6478.59|6466.37|6466.37|0
1646755500000|2022-03-08 16:05:00|6471.57|6471.57|6459.17|6459.17|6476.69|6476.69|6459.17|6459.17|0
1646755800000|2022-03-08 16:10:00|6462.59|6462.59|6464.12|6464.12|6468.56|6468.56|6459.1|6459.1|0
1646756100000|2022-03-08 16:15:00|6470.96|6470.96|6477.05|6477.05|6477.25|6477.25|6466.65|6466.65|0
1646756400000|2022-03-08 16:20:00|6478.76|6478.76|6464.38|6464.38|6480.9|6480.9|6450.16|6450.16|0
1646756700000|2022-03-08 16:25:00|6462.67|6462.67|6448.1|6448.1|6470.89|6470.89|6438.64|6438.64|0
1646813700000|2022-03-09 08:15:00|6601.52|6601.52|6631.91|6631.91|6633.62|6633.62|6581.93|6581.93|0
1646814000000|2022-03-09 08:20:00|6635.32|6635.32|6621.4|6621.4|6665.45|6665.45|6619.21|6619.21|0
1646814300000|2022-03-09 08:25:00|6623.11|6623.11|6595.42|6595.42|6644.14|6644.14|6593.71|6593.71|0
1646814600000|2022-03-09 08:30:00|6598.84|6598.84|6636.25|6636.25|6637.95|6637.95|6598.84|6598.84|0
1646814900000|2022-03-09 08:35:00|6632.83|6632.83|6642.6|6642.6|6648.1|6648.1|6614.43|6614.43|0
1646815200000|2022-03-09 08:40:00|6642.52|6642.52|6682.86|6682.86|6685.56|6685.56|6638.65|6638.65|0
1646815500000|2022-03-09 08:45:00|6677.74|6677.74|6680.39|6680.39|6685.31|6685.31|6675.06|6675.06|0
1646815800000|2022-03-09 08:50:00|6676.97|6676.97|6700.04|6700.04|6700.04|6700.04|6667.71|6667.71|0
1646816100000|2022-03-09 08:55:00|6698.33|6698.33|6711.63|6711.63|6712.43|6712.43|6695.05|6695.05|0
1646816400000|2022-03-09 09:00:00|6713.34|6713.34|6702.3|6702.3|6719.31|6719.31|6692.45|6692.45|0
1646816700000|2022-03-09 09:05:00|6702.04|6702.04|6671.74|6671.74|6702.04|6702.04|6670.04|6670.04|0
1646817000000|2022-03-09 09:10:00|6673.45|6673.45|6674.37|6674.37|6693.31|6693.31|6670.96|6670.96|0
1646817300000|2022-03-09 09:15:00|6679.5|6679.5|6693.97|6693.97|6696.74|6696.74|6676.32|6676.32|0
1646817600000|2022-03-09 09:20:00|6693.55|6693.55|6702.42|6702.42|6702.42|6702.42|6681.39|6681.39|0
1646817900000|2022-03-09 09:25:00|6700.72|6700.72|6744.59|6744.59|6745.89|6745.89|6698.79|6698.79|0
1646818200000|2022-03-09 09:30:00|6745|6745|6761.61|6761.61|6766.74|6766.74|6742.23|6742.23|0
1646818500000|2022-03-09 09:35:00|6761.95|6761.95|6777.11|6777.11|6780.81|6780.81|6759.83|6759.83|0
1646818800000|2022-03-09 09:40:00|6775.4|6775.4|6791.13|6791.13|6797.96|6797.96|6771.77|6771.77|0
1646819100000|2022-03-09 09:45:00|6790.92|6790.92|6759.71|6759.71|6790.92|6790.92|6756.3|6756.3|0
1646819400000|2022-03-09 09:50:00|6758|6758|6756.51|6756.51|6772.4|6772.4|6756.51|6756.51|0
1646819700000|2022-03-09 09:55:00|6759.93|6759.93|6768.5|6768.5|6770.18|6770.18|6755.34|6755.34|0
1646820000000|2022-03-09 10:00:00|6766.79|6766.79|6769.02|6769.02|6769.02|6769.02|6758|6758|0
1646820300000|2022-03-09 10:05:00|6767.31|6767.31|6765.85|6765.85|6768.96|6768.96|6761.04|6761.04|0
1646820600000|2022-03-09 10:10:00|6770.97|6770.97|6798.49|6798.49|6798.49|6798.49|6770.69|6770.69|0
1646820900000|2022-03-09 10:15:00|6800.19|6800.19|6796.87|6796.87|6802.44|6802.44|6791.91|6791.91|0
1646821200000|2022-03-09 10:20:00|6795.16|6795.16|6783.88|6783.88|6796.59|6796.59|6777.31|6777.31|0
1646821500000|2022-03-09 10:25:00|6782.17|6782.17|6812.85|6812.85|6816.71|6816.71|6782.17|6782.17|0
1646821800000|2022-03-09 10:30:00|6814.56|6814.56|6813.52|6813.52|6834.2|6834.2|6813.52|6813.52|0
1646822100000|2022-03-09 10:35:00|6806.69|6806.69|6812.66|6812.66|6814.37|6814.37|6806.69|6806.69|0
1646822400000|2022-03-09 10:40:00|6810.95|6810.95|6829.85|6829.85|6834.97|6834.97|6810.8|6810.8|0
1646822700000|2022-03-09 10:45:00|6829.63|6829.63|6834.58|6834.58|6844.8|6844.8|6822.83|6822.83|0
1646823000000|2022-03-09 10:50:00|6832.87|6832.87|6810.7|6810.7|6834.58|6834.58|6810.7|6810.7|0
1646823300000|2022-03-09 10:55:00|6817.54|6817.54|6792.61|6792.61|6819.54|6819.54|6781.9|6781.9|0
1646823600000|2022-03-09 11:00:00|6790.9|6790.9|6805.35|6805.35|6805.35|6805.35|6786.92|6786.92|0
1646823900000|2022-03-09 11:05:00|6808.77|6808.77|6810.07|6810.07|6813.49|6813.49|6802.77|6802.77|0
1646824200000|2022-03-09 11:10:00|6809.81|6809.81|6797.36|6797.36|6809.81|6809.81|6794.22|6794.22|0
1646824500000|2022-03-09 11:15:00|6797.96|6797.96|6810.33|6810.33|6811.75|6811.75|6797.74|6797.74|0
1646824800000|2022-03-09 11:20:00|6806.91|6806.91|6822.12|6822.12|6822.12|6822.12|6806.02|6806.02|0
1646825100000|2022-03-09 11:25:00|6813.58|6813.58|6799.51|6799.51|6813.58|6813.58|6799.51|6799.51|0
1646825400000|2022-03-09 11:30:00|6801.22|6801.22|6808|6808|6809.97|6809.97|6801.22|6801.22|0
1646825700000|2022-03-09 11:35:00|6807.72|6807.72|6812.77|6812.77|6818.11|6818.11|6807.72|6807.72|0
1646826000000|2022-03-09 11:40:00|6814.48|6814.48|6797.8|6797.8|6814.48|6814.48|6796|6796|0
1646826300000|2022-03-09 11:45:00|6785.84|6785.84|6783.3|6783.3|6785.84|6785.84|6774.94|6774.94|0
1646826600000|2022-03-09 11:50:00|6785.01|6785.01|6789.43|6789.43|6789.43|6789.43|6777.47|6777.47|0
1646826900000|2022-03-09 11:55:00|6786.01|6786.01|6783.3|6783.3|6788.85|6788.85|6780.89|6780.89|0
1646827200000|2022-03-09 12:00:00|6781.59|6781.59|6788.51|6788.51|6788.7|6788.7|6779.73|6779.73|0
1646827500000|2022-03-09 12:05:00|6786.8|6786.8|6782.64|6782.64|6794.16|6794.16|6781.93|6781.93|0
1646827800000|2022-03-09 12:10:00|6783.16|6783.16|6800.56|6800.56|6800.56|6800.56|6781.07|6781.07|0
1646828100000|2022-03-09 12:15:00|6800.76|6800.76|6801.47|6801.47|6801.47|6801.47|6792|6792|0
1646828400000|2022-03-09 12:20:00|6801.73|6801.73|6809.54|6809.54|6810|6810|6801.73|6801.73|0
1646828700000|2022-03-09 12:25:00|6811.25|6811.25|6807.06|6807.06|6815.95|6815.95|6807.06|6807.06|0
1646829000000|2022-03-09 12:30:00|6807.28|6807.28|6805.49|6805.49|6807.56|6807.56|6803.78|6803.78|0
1646829300000|2022-03-09 12:35:00|6807.19|6807.19|6802.99|6802.99|6807.47|6807.47|6801.73|6801.73|0
1646829600000|2022-03-09 12:40:00|6799.57|6799.57|6802.6|6802.6|6802.6|6802.6|6795.77|6795.77|0
1646829900000|2022-03-09 12:45:00|6800.9|6800.9|6802.29|6802.29|6802.6|6802.6|6799.75|6799.75|0
1646830200000|2022-03-09 12:50:00|6809.12|6809.12|6813.99|6813.99|6813.99|6813.99|6803.99|6803.99|0
1646830500000|2022-03-09 12:55:00|6813.73|6813.73|6823.21|6823.21|6823.21|6823.21|6805.68|6805.68|0
1646830800000|2022-03-09 13:00:00|6826.63|6826.63|6826.83|6826.83|6828.54|6828.54|6818.08|6818.08|0
1646831100000|2022-03-09 13:05:00|6826.63|6826.63|6835.17|6835.17|6835.17|6835.17|6818.08|6818.08|0
1646831400000|2022-03-09 13:10:00|6833.46|6833.46|6825.15|6825.15|6833.46|6833.46|6821.73|6821.73|0
1646831700000|2022-03-09 13:15:00|6828.57|6828.57|6821.73|6821.73|6829.13|6829.13|6821.73|6821.73|0
1646832000000|2022-03-09 13:20:00|6818.32|6818.32|6819.77|6819.77|6820.05|6820.05|6815.97|6815.97|0
1646832300000|2022-03-09 13:25:00|6819.97|6819.97|6822.5|6822.5|6826.81|6826.81|6813.67|6813.67|0
1646832600000|2022-03-09 13:30:00|6821.61|6821.61|6823.73|6823.73|6824.15|6824.15|6819.48|6819.48|0
1646832900000|2022-03-09 13:35:00|6827.15|6827.15|6822.99|6822.99|6827.15|6827.15|6819.85|6819.85|0
1646833200000|2022-03-09 13:40:00|6824.7|6824.7|6821.55|6821.55|6824.95|6824.95|6819.56|6819.56|0
1646833500000|2022-03-09 13:45:00|6823.26|6823.26|6830.47|6830.47|6830.47|6830.47|6823|6823|0
1646833800000|2022-03-09 13:50:00|6832.18|6832.18|6822.51|6822.51|6832.18|6832.18|6819.1|6819.1|0
1646834100000|2022-03-09 13:55:00|6822.26|6822.26|6799.77|6799.77|6822.26|6822.26|6799.77|6799.77|0
1646834400000|2022-03-09 14:00:00|6799.68|6799.68|6802.74|6802.74|6804.9|6804.9|6794.93|6794.93|0
1646834700000|2022-03-09 14:05:00|6801.03|6801.03|6863.48|6863.48|6866.9|6866.9|6799.32|6799.32|0
1646835000000|2022-03-09 14:10:00|6860.06|6860.06|6883.12|6883.12|6893.9|6893.9|6856.65|6856.65|0
1646835300000|2022-03-09 14:15:00|6881.41|6881.41|6880.94|6880.94|6893.22|6893.22|6872.86|6872.86|0
1646835600000|2022-03-09 14:20:00|6880.51|6880.51|6883.67|6883.67|6883.67|6883.67|6870|6870|0
1646835900000|2022-03-09 14:25:00|6889|6889|6891.64|6891.64|6895.85|6895.85|6874.76|6874.76|0
1646836200000|2022-03-09 14:30:00|6889.93|6889.93|6900.58|6900.58|6912.02|6912.02|6884.39|6884.39|0
1646836500000|2022-03-09 14:35:00|6897.16|6897.16|6867.19|6867.19|6898.42|6898.42|6862.01|6862.01|0
1646836800000|2022-03-09 14:40:00|6867.41|6867.41|6878.28|6878.28|6897.98|6897.98|6867.41|6867.41|0
1646837100000|2022-03-09 14:45:00|6876.57|6876.57|6872.41|6872.41|6887.38|6887.38|6864.54|6864.54|0
1646837400000|2022-03-09 14:50:00|6874.12|6874.12|6841.69|6841.69|6874.53|6874.53|6835.9|6835.9|0
1646837700000|2022-03-09 14:55:00|6838.28|6838.28|6860.86|6860.86|6863.32|6863.32|6833.43|6833.43|0
1646838000000|2022-03-09 15:00:00|6854.03|6854.03|6871.55|6871.55|6880.24|6880.24|6854.03|6854.03|0
1646838300000|2022-03-09 15:05:00|6869.84|6869.84|6868.63|6868.63|6876.95|6876.95|6866.72|6866.72|0
1646838600000|2022-03-09 15:10:00|6868.72|6868.72|6879.9|6879.9|6887.17|6887.17|6867.18|6867.18|0
1646838900000|2022-03-09 15:15:00|6879.69|6879.69|6890.7|6890.7|6890.7|6890.7|6869.99|6869.99|0
1646839200000|2022-03-09 15:20:00|6890.91|6890.91|6889.99|6889.99|6895.42|6895.42|6881.95|6881.95|0
1646839500000|2022-03-09 15:25:00|6888.28|6888.28|6875|6875|6889.99|6889.99|6858.46|6858.46|0
1646839800000|2022-03-09 15:30:00|6875.26|6875.26|6883.43|6883.43|6883.43|6883.43|6870.31|6870.31|0
1646840100000|2022-03-09 15:35:00|6883.64|6883.64|6896.44|6896.44|6911.5|6911.5|6882.43|6882.43|0
1646840400000|2022-03-09 15:40:00|6894.73|6894.73|6886.6|6886.6|6894.89|6894.89|6877.54|6877.54|0
1646840700000|2022-03-09 15:45:00|6888.31|6888.31|6898.45|6898.45|6903.01|6903.01|6887.68|6887.68|0
1646841000000|2022-03-09 15:50:00|6900.15|6900.15|6912.06|6912.06|6918.11|6918.11|6896.8|6896.8|0
1646841300000|2022-03-09 15:55:00|6913.77|6913.77|6923.31|6923.31|6924.65|6924.65|6912.65|6912.65|0
1646841600000|2022-03-09 16:00:00|6923.03|6923.03|6895.78|6895.78|6924.74|6924.74|6895.78|6895.78|0
1646841900000|2022-03-09 16:05:00|6899.2|6899.2|6907.6|6907.6|6918.67|6918.67|6899.2|6899.2|0
1646842200000|2022-03-09 16:10:00|6907.69|6907.69|6892.08|6892.08|6909.39|6909.39|6888.66|6888.66|0
1646842500000|2022-03-09 16:15:00|6890.37|6890.37|6908.42|6908.42|6908.42|6908.42|6886.26|6886.26|0
1646842800000|2022-03-09 16:20:00|6908.25|6908.25|6908.21|6908.21|6911.45|6911.45|6898|6898|0
1646843100000|2022-03-09 16:25:00|6908.03|6908.03|6918.67|6918.67|6926.78|6926.78|6905.28|6905.28|0
1646900100000|2022-03-10 08:15:00|6885.71|6885.71|6829.71|6829.71|6890.84|6890.84|6828.26|6828.26|0
1646900400000|2022-03-10 08:20:00|6831.42|6831.42|6825.41|6825.41|6834.79|6834.79|6818.64|6818.64|0
1646900700000|2022-03-10 08:25:00|6824.9|6824.9|6830.38|6830.38|6837.21|6837.21|6799.66|6799.66|0
1646901000000|2022-03-10 08:30:00|6830.81|6830.81|6794.26|6794.26|6838.52|6838.52|6783.74|6783.74|0
1646901300000|2022-03-10 08:35:00|6801.09|6801.09|6824.46|6824.46|6826.17|6826.17|6786.08|6786.08|0
1646901600000|2022-03-10 08:40:00|6826.17|6826.17|6848.07|6848.07|6848.07|6848.07|6818.49|6818.49|0
1646901900000|2022-03-10 08:45:00|6854.91|6854.91|6845.93|6845.93|6856.13|6856.13|6825.67|6825.67|0
1646902200000|2022-03-10 08:50:00|6846.21|6846.21|6795.43|6795.43|6846.21|6846.21|6791.6|6791.6|0
1646902500000|2022-03-10 08:55:00|6795.77|6795.77|6795.71|6795.71|6808.45|6808.45|6785.1|6785.1|0
1646902800000|2022-03-10 09:00:00|6792.3|6792.3|6864.85|6864.85|6864.85|6864.85|6792.3|6792.3|0
1646903100000|2022-03-10 09:05:00|6864.01|6864.01|6877.92|6877.92|6877.92|6877.92|6853.67|6853.67|0
1646903400000|2022-03-10 09:10:00|6877.71|6877.71|6878.59|6878.59|6889.07|6889.07|6872.59|6872.59|0
1646903700000|2022-03-10 09:15:00|6878.31|6878.31|6862.45|6862.45|6878.31|6878.31|6855.92|6855.92|0
1646904000000|2022-03-10 09:20:00|6864.1|6864.1|6826.59|6826.59|6864.1|6864.1|6826.59|6826.59|0
1646904300000|2022-03-10 09:25:00|6825.49|6825.49|6814.1|6814.1|6827.65|6827.65|6809.14|6809.14|0
1646904600000|2022-03-10 09:30:00|6815.34|6815.34|6798.84|6798.84|6815.34|6815.34|6780.55|6780.55|0
1646904900000|2022-03-10 09:35:00|6803.97|6803.97|6785.33|6785.33|6803.97|6803.97|6777|6777|0
1646905200000|2022-03-10 09:40:00|6788.75|6788.75|6820.11|6820.11|6822.81|6822.81|6787.71|6787.71|0
1646905500000|2022-03-10 09:45:00|6820.52|6820.52|6804.19|6804.19|6820.8|6820.8|6804.19|6804.19|0
1646905800000|2022-03-10 09:50:00|6805.9|6805.9|6770|6770|6807.92|6807.92|6763.21|6763.21|0
1646906100000|2022-03-10 09:55:00|6769.56|6769.56|6742.77|6742.77|6771.93|6771.93|6721.31|6721.31|0
1646906400000|2022-03-10 10:00:00|6742.49|6742.49|6743.47|6743.47|6752.17|6752.17|6730.37|6730.37|0
1646906700000|2022-03-10 10:05:00|6752.01|6752.01|6746.65|6746.65|6762.65|6762.65|6737.99|6737.99|0
1646907000000|2022-03-10 10:10:00|6748.36|6748.36|6756.12|6756.12|6762.95|6762.95|6748.36|6748.36|0
1646907300000|2022-03-10 10:15:00|6756.68|6756.68|6784.4|6784.4|6784.4|6784.4|6752.27|6752.27|0
1646907600000|2022-03-10 10:20:00|6780.99|6780.99|6765.45|6765.45|6790.22|6790.22|6765.45|6765.45|0
1646907900000|2022-03-10 10:25:00|6766.69|6766.69|6787.87|6787.87|6792.82|6792.82|6766.69|6766.69|0
1646908200000|2022-03-10 10:30:00|6789.57|6789.57|6772.44|6772.44|6789.66|6789.66|6764.89|6764.89|0
1646908500000|2022-03-10 10:35:00|6772.64|6772.64|6760.33|6760.33|6775.39|6775.39|6760.33|6760.33|0
1646908800000|2022-03-10 10:40:00|6760.08|6760.08|6786.33|6786.33|6786.75|6786.75|6759.66|6759.66|0
1646909100000|2022-03-10 10:45:00|6782.91|6782.91|6781.97|6781.97|6784.42|6784.42|6776.93|6776.93|0
1646909400000|2022-03-10 10:50:00|6780.26|6780.26|6779.11|6779.11|6781.98|6781.98|6774.86|6774.86|0
1646909700000|2022-03-10 10:55:00|6778.68|6778.68|6768.57|6768.57|6780.45|6780.45|6766.86|6766.86|0
1646910000000|2022-03-10 11:00:00|6768.29|6768.29|6764|6764|6773.65|6773.65|6764|6764|0
1646910300000|2022-03-10 11:05:00|6758.88|6758.88|6742.87|6742.87|6759.85|6759.85|6741.16|6741.16|0
1646910600000|2022-03-10 11:10:00|6741.16|6741.16|6751.79|6751.79|6762.53|6762.53|6741.16|6741.16|0
1646910900000|2022-03-10 11:15:00|6752.24|6752.24|6754.85|6754.85|6754.85|6754.85|6745.55|6745.55|0
1646911200000|2022-03-10 11:20:00|6753.14|6753.14|6752.45|6752.45|6758|6758|6747.6|6747.6|0
1646911500000|2022-03-10 11:25:00|6753.79|6753.79|6776.97|6776.97|6780.38|6780.38|6753.79|6753.79|0
1646911800000|2022-03-10 11:30:00|6773.55|6773.55|6768.67|6768.67|6773.55|6773.55|6763.94|6763.94|0
1646912100000|2022-03-10 11:35:00|6769.24|6769.24|6742.88|6742.88|6769.24|6769.24|6739.46|6739.46|0
1646912400000|2022-03-10 11:40:00|6742.32|6742.32|6750.8|6750.8|6750.8|6750.8|6737.37|6737.37|0
1646912700000|2022-03-10 11:45:00|6750.72|6750.72|6741.92|6741.92|6751.96|6751.96|6739.25|6739.25|0
1646913000000|2022-03-10 11:50:00|6745.33|6745.33|6745.74|6745.74|6747.44|6747.44|6740.41|6740.41|0
1646913300000|2022-03-10 11:55:00|6747.44|6747.44|6753.9|6753.9|6754.53|6754.53|6744.03|6744.03|0
1646913600000|2022-03-10 12:00:00|6754.07|6754.07|6736.81|6736.81|6757.15|6757.15|6736.81|6736.81|0
1646913900000|2022-03-10 12:05:00|6737.69|6737.69|6749.72|6749.72|6749.72|6749.72|6736.65|6736.65|0
1646914200000|2022-03-10 12:10:00|6748.01|6748.01|6760.09|6760.09|6766.45|6766.45|6748.01|6748.01|0
1646914500000|2022-03-10 12:15:00|6759.88|6759.88|6773.17|6773.17|6774.73|6774.73|6754.96|6754.96|0
1646914800000|2022-03-10 12:20:00|6773.73|6773.73|6772.31|6772.31|6775.64|6775.64|6768.62|6768.62|0
1646915100000|2022-03-10 12:25:00|6772.59|6772.59|6771.97|6771.97|6774.39|6774.39|6768.35|6768.35|0
1646915400000|2022-03-10 12:30:00|6771.53|6771.53|6750.26|6750.26|6771.97|6771.97|6750.26|6750.26|0
1646915700000|2022-03-10 12:35:00|6750.04|6750.04|6737.38|6737.38|6755.45|6755.45|6737.38|6737.38|0
1646916000000|2022-03-10 12:40:00|6744.21|6744.21|6757.26|6757.26|6757.26|6757.26|6736.96|6736.96|0
1646916300000|2022-03-10 12:45:00|6753.84|6753.84|6757.72|6757.72|6761.75|6761.75|6729.47|6729.47|0
1646916600000|2022-03-10 12:50:00|6759.42|6759.42|6746.12|6746.12|6759.42|6759.42|6737.58|6737.58|0
1646916900000|2022-03-10 12:55:00|6744.41|6744.41|6732.12|6732.12|6746.12|6746.12|6732.12|6732.12|0
1646917200000|2022-03-10 13:00:00|6732.56|6732.56|6735.18|6735.18|6739.61|6739.61|6728.49|6728.49|0
1646917500000|2022-03-10 13:05:00|6735.46|6735.46|6733.34|6733.34|6751.06|6751.06|6731.64|6731.64|0
1646917800000|2022-03-10 13:10:00|6734|6734|6726.18|6726.18|6738.39|6738.39|6725.16|6725.16|0
1646918100000|2022-03-10 13:15:00|6726.74|6726.74|6740.67|6740.67|6740.67|6740.67|6724.6|6724.6|0
1646918400000|2022-03-10 13:20:00|6738.96|6738.96|6747.78|6747.78|6748.53|6748.53|6738.96|6738.96|0
1646918700000|2022-03-10 13:25:00|6749.12|6749.12|6760.42|6760.42|6764.36|6764.36|6745.7|6745.7|0
1646919000000|2022-03-10 13:30:00|6757|6757|6788.7|6788.7|6788.7|6788.7|6756.38|6756.38|0
1646919300000|2022-03-10 13:35:00|6783.58|6783.58|6790.39|6790.39|6801.3|6801.3|6783.58|6783.58|0
1646919600000|2022-03-10 13:40:00|6788.68|6788.68|6793.49|6793.49|6797.22|6797.22|6783.55|6783.55|0
1646919900000|2022-03-10 13:45:00|6792.65|6792.65|6765.52|6765.52|6792.65|6792.65|6763.53|6763.53|0
1646920200000|2022-03-10 13:50:00|6765.8|6765.8|6753.03|6753.03|6766.08|6766.08|6753.03|6753.03|0
1646920500000|2022-03-10 13:55:00|6752.75|6752.75|6760.42|6760.42|6764.57|6764.57|6752.01|6752.01|0
1646920800000|2022-03-10 14:00:00|6763.83|6763.83|6760.14|6760.14|6772.25|6772.25|6753.22|6753.22|0
1646921100000|2022-03-10 14:05:00|6760.35|6760.35|6736.62|6736.62|6760.35|6760.35|6736.62|6736.62|0
1646921400000|2022-03-10 14:10:00|6734.92|6734.92|6726.16|6726.16|6734.92|6734.92|6721.41|6721.41|0
1646921700000|2022-03-10 14:15:00|6725.94|6725.94|6721.29|6721.29|6729.82|6729.82|6718.68|6718.68|0
1646922000000|2022-03-10 14:20:00|6719.58|6719.58|6710.52|6710.52|6719.58|6719.58|6706.65|6706.65|0
1646922300000|2022-03-10 14:25:00|6707.1|6707.1|6694.01|6694.01|6712.79|6712.79|6693.49|6693.49|0
1646922600000|2022-03-10 14:30:00|6694.43|6694.43|6700.57|6700.57|6700.57|6700.57|6673.4|6673.4|0
1646922900000|2022-03-10 14:35:00|6700.79|6700.79|6679.62|6679.62|6700.79|6700.79|6675.73|6675.73|0
1646923200000|2022-03-10 14:40:00|6677.91|6677.91|6712.89|6712.89|6728.88|6728.88|6677.91|6677.91|0
1646923500000|2022-03-10 14:45:00|6707.77|6707.77|6702.35|6702.35|6715.41|6715.41|6700.43|6700.43|0
1646923800000|2022-03-10 14:50:00|6704.06|6704.06|6738.17|6738.17|6738.17|6738.17|6698.93|6698.93|0
1646924100000|2022-03-10 14:55:00|6739.87|6739.87|6788.51|6788.51|6792.52|6792.52|6739.87|6739.87|0
1646924400000|2022-03-10 15:00:00|6786.8|6786.8|6743.13|6743.13|6786.8|6786.8|6738.63|6738.63|0
1646924700000|2022-03-10 15:05:00|6743.38|6743.38|6751.1|6751.1|6753.94|6753.94|6737|6737|0
1646925000000|2022-03-10 15:10:00|6745.98|6745.98|6755.6|6755.6|6761.84|6761.84|6744.48|6744.48|0
1646925300000|2022-03-10 15:15:00|6753.89|6753.89|6772.26|6772.26|6772.26|6772.26|6746.95|6746.95|0
1646925600000|2022-03-10 15:20:00|6770.55|6770.55|6731.44|6731.44|6770.55|6770.55|6729.73|6729.73|0
1646925900000|2022-03-10 15:25:00|6731.72|6731.72|6721.6|6721.6|6742.48|6742.48|6721.6|6721.6|0
1646926200000|2022-03-10 15:30:00|6721.32|6721.32|6698|6698|6721.32|6721.32|6694.58|6694.58|0
1646926500000|2022-03-10 15:35:00|6696.29|6696.29|6702.44|6702.44|6702.6|6702.6|6690.3|6690.3|0
1646926800000|2022-03-10 15:40:00|6705.85|6705.85|6691.67|6691.67|6710.04|6710.04|6691.67|6691.67|0
1646927100000|2022-03-10 15:45:00|6693.38|6693.38|6692.8|6692.8|6700.59|6700.59|6684.89|6684.89|0
1646927400000|2022-03-10 15:50:00|6693.21|6693.21|6682.93|6682.93|6694.25|6694.25|6673.97|6673.97|0
1646927700000|2022-03-10 15:55:00|6682.67|6682.67|6663.53|6663.53|6682.67|6682.67|6661.54|6661.54|0
1646928000000|2022-03-10 16:00:00|6660.12|6660.12|6633.84|6633.84|6660.12|6660.12|6632.13|6632.13|0
1646928300000|2022-03-10 16:05:00|6634.01|6634.01|6625.25|6625.25|6642.48|6642.48|6625.25|6625.25|0
1646928600000|2022-03-10 16:10:00|6624.97|6624.97|6630.98|6630.98|6630.98|6630.98|6620.03|6620.03|0
1646928900000|2022-03-10 16:15:00|6630.9|6630.9|6632.51|6632.51|6634.22|6634.22|6622.02|6622.02|0
1646929200000|2022-03-10 16:20:00|6634.22|6634.22|6629.36|6629.36|6638.91|6638.91|6626.14|6626.14|0
1646929500000|2022-03-10 16:25:00|6627.65|6627.65|6629.1|6629.1|6629.1|6629.1|6602.98|6602.98|0
1646986500000|2022-03-11 08:15:00|6731.48|6731.48|6683.88|6683.88|6737.33|6737.33|6682.61|6682.61|0
1646986800000|2022-03-11 08:20:00|6685|6685|6722.33|6722.33|6726.31|6726.31|6680.29|6680.29|0
1646987100000|2022-03-11 08:25:00|6727.46|6727.46|6764.5|6764.5|6764.5|6764.5|6727.46|6727.46|0
1646987400000|2022-03-11 08:30:00|6764.24|6764.24|6746.09|6746.09|6770.66|6770.66|6739.7|6739.7|0
1646987700000|2022-03-11 08:35:00|6746.6|6746.6|6729.42|6729.42|6754.28|6754.28|6718.07|6718.07|0
1646988000000|2022-03-11 08:40:00|6729.14|6729.14|6722.62|6722.62|6729.21|6729.21|6719.67|6719.67|0
1646988300000|2022-03-11 08:45:00|6727.74|6727.74|6737.94|6737.94|6750.52|6750.52|6727.74|6727.74|0
1646988600000|2022-03-11 08:50:00|6737.86|6737.86|6727.61|6727.61|6746.4|6746.4|6726.04|6726.04|0
1646988900000|2022-03-11 08:55:00|6731.02|6731.02|6714.51|6714.51|6733.82|6733.82|6714.51|6714.51|0
1646989200000|2022-03-11 09:00:00|6715.4|6715.4|6728.09|6728.09|6731.36|6731.36|6715.4|6715.4|0
1646989500000|2022-03-11 09:05:00|6728.61|6728.61|6766.32|6766.32|6770.15|6770.15|6726.6|6726.6|0
1646989800000|2022-03-11 09:10:00|6766.11|6766.11|6794.54|6794.54|6794.54|6794.54|6766.11|6766.11|0
1646990100000|2022-03-11 09:15:00|6795.23|6795.23|6789.99|6789.99|6795.23|6795.23|6780.02|6780.02|0
1646990400000|2022-03-11 09:20:00|6796.82|6796.82|6804.92|6804.92|6810.11|6810.11|6796.82|6796.82|0
1646990700000|2022-03-11 09:25:00|6810.04|6810.04|6806.73|6806.73|6814.12|6814.12|6805.58|6805.58|0
1646991000000|2022-03-11 09:30:00|6806.51|6806.51|6798.74|6798.74|6806.51|6806.51|6789.12|6789.12|0
1646991300000|2022-03-11 09:35:00|6797.03|6797.03|6804.75|6804.75|6804.75|6804.75|6790.2|6790.2|0
1646991600000|2022-03-11 09:40:00|6805.04|6805.04|6807.69|6807.69|6815.97|6815.97|6804.28|6804.28|0
1646991900000|2022-03-11 09:45:00|6809.4|6809.4|6820.95|6820.95|6824.59|6824.59|6809.4|6809.4|0
1646992200000|2022-03-11 09:50:00|6827.79|6827.79|6829.21|6829.21|6830.13|6830.13|6819.51|6819.51|0
1646992500000|2022-03-11 09:55:00|6829.63|6829.63|6827.89|6827.89|6833.97|6833.97|6827.67|6827.67|0
1646992800000|2022-03-11 10:00:00|6828.3|6828.3|6851.36|6851.36|6852.48|6852.48|6828.3|6828.3|0
1646993100000|2022-03-11 10:05:00|6851.62|6851.62|6854.57|6854.57|6856.26|6856.26|6849.42|6849.42|0
1646993400000|2022-03-11 10:10:00|6847.74|6847.74|6843.25|6843.25|6847.75|6847.75|6835.99|6835.99|0
1646993700000|2022-03-11 10:15:00|6846.67|6846.67|6854.7|6854.7|6856.66|6856.66|6846.67|6846.67|0
1646994000000|2022-03-11 10:20:00|6855.35|6855.35|6868.63|6868.63|6868.63|6868.63|6855.35|6855.35|0
1646994300000|2022-03-11 10:25:00|6870.34|6870.34|6868.48|6868.48|6878.68|6878.68|6866.21|6866.21|0
1646994600000|2022-03-11 10:30:00|6867.82|6867.82|6843.54|6843.54|6867.82|6867.82|6839.26|6839.26|0
1646994900000|2022-03-11 10:35:00|6846.96|6846.96|6841.64|6841.64|6856.16|6856.16|6838.23|6838.23|0
1646995200000|2022-03-11 10:40:00|6839.93|6839.93|6830.51|6830.51|6839.93|6839.93|6829.06|6829.06|0
1646995500000|2022-03-11 10:45:00|6830.23|6830.23|6838.04|6838.04|6839.33|6839.33|6830.23|6830.23|0
1646995800000|2022-03-11 10:50:00|6838.7|6838.7|6800.89|6800.89|6838.7|6838.7|6798.53|6798.53|0
1646996100000|2022-03-11 10:55:00|6800.33|6800.33|6793.67|6793.67|6801.82|6801.82|6791.4|6791.4|0
1646996400000|2022-03-11 11:00:00|6795.38|6795.38|6803.23|6803.23|6812.65|6812.65|6795.17|6795.17|0
1646996700000|2022-03-11 11:05:00|6802.82|6802.82|6794.65|6794.65|6802.82|6802.82|6786.11|6786.11|0
1646997000000|2022-03-11 11:10:00|6799.77|6799.77|6796.05|6796.05|6800.12|6800.12|6792.43|6792.43|0
1646997300000|2022-03-11 11:15:00|6795.79|6795.79|6809.43|6809.43|6809.43|6809.43|6795.79|6795.79|0
1646997600000|2022-03-11 11:20:00|6809.69|6809.69|6904.88|6904.88|6911.68|6911.68|6804.59|6804.59|0
1646997900000|2022-03-11 11:25:00|6903.17|6903.17|6956.23|6956.23|7060.01|7060.01|6903.17|6903.17|0
1646998200000|2022-03-11 11:30:00|6954.52|6954.52|6981.95|6981.95|6981.95|6981.95|6931.2|6931.2|0
1646998500000|2022-03-11 11:35:00|6985.36|6985.36|6935.02|6935.02|6985.8|6985.8|6925.02|6925.02|0
1646998800000|2022-03-11 11:40:00|6935.86|6935.86|6987.98|6987.98|6992.53|6992.53|6935.86|6935.86|0
1646999100000|2022-03-11 11:45:00|6984.57|6984.57|6975.99|6975.99|7001.68|7001.68|6972.58|6972.58|0
1646999400000|2022-03-11 11:50:00|6974.28|6974.28|6956.65|6956.65|6975.99|6975.99|6940.44|6940.44|0
1646999700000|2022-03-11 11:55:00|6954.94|6954.94|6962.64|6962.64|6966.9|6966.9|6945.9|6945.9|0
1647000000000|2022-03-11 12:00:00|6962.84|6962.84|6958.78|6958.78|6962.84|6962.84|6930.1|6930.1|0
1647000300000|2022-03-11 12:05:00|6953.65|6953.65|6960.46|6960.46|6960.46|6960.46|6941.9|6941.9|0
1647000600000|2022-03-11 12:10:00|6960.74|6960.74|6973.19|6973.19|6975.15|6975.15|6960.74|6960.74|0
1647000900000|2022-03-11 12:15:00|6956.1|6956.1|6948.08|6948.08|6970.93|6970.93|6948.08|6948.08|0
1647001200000|2022-03-11 12:20:00|6947.64|6947.64|6957.2|6957.2|6964.03|6964.03|6947.64|6947.64|0
1647001500000|2022-03-11 12:25:00|6958.9|6958.9|6970.72|6970.72|6973.86|6973.86|6946.19|6946.19|0
1647001800000|2022-03-11 12:30:00|6969.01|6969.01|6975.77|6975.77|6993.36|6993.36|6968.6|6968.6|0
1647002100000|2022-03-11 12:35:00|6975.97|6975.97|6967.15|6967.15|6979.23|6979.23|6963.32|6963.32|0
1647002400000|2022-03-11 12:40:00|6965.44|6965.44|6957.38|6957.38|6965.44|6965.44|6945.29|6945.29|0
1647002700000|2022-03-11 12:45:00|6957.59|6957.59|6945.31|6945.31|6961.42|6961.42|6943.6|6943.6|0
1647003000000|2022-03-11 12:50:00|6943.6|6943.6|6926.93|6926.93|6943.6|6943.6|6921.81|6921.81|0
1647003300000|2022-03-11 12:55:00|6928.64|6928.64|6914.1|6914.1|6931.1|6931.1|6908.76|6908.76|0
1647003600000|2022-03-11 13:00:00|6910.68|6910.68|6916.11|6916.11|6922.11|6922.11|6895.59|6895.59|0
1647003900000|2022-03-11 13:05:00|6914.4|6914.4|6928.42|6928.42|6928.63|6928.63|6907.78|6907.78|0
1647004200000|2022-03-11 13:10:00|6926.72|6926.72|6917.51|6917.51|6932|6932|6917.51|6917.51|0
1647004500000|2022-03-11 13:15:00|6920.93|6920.93|6932.99|6932.99|6932.99|6932.99|6919.22|6919.22|0
1647004800000|2022-03-11 13:20:00|6936.4|6936.4|6944.5|6944.5|6944.95|6944.95|6935.32|6935.32|0
1647005100000|2022-03-11 13:25:00|6944.06|6944.06|6947.84|6947.84|6957.93|6957.93|6944.06|6944.06|0
1647005400000|2022-03-11 13:30:00|6959.8|6959.8|6963.57|6963.57|6970.14|6970.14|6954.76|6954.76|0
1647005700000|2022-03-11 13:35:00|6963.79|6963.79|6986.85|6986.85|6987.02|6987.02|6962.71|6962.71|0
1647006000000|2022-03-11 13:40:00|6986.76|6986.76|6992.48|6992.48|6994.19|6994.19|6977.77|6977.77|0
1647006300000|2022-03-11 13:45:00|6992.04|6992.04|6988.72|6988.72|6997.38|6997.38|6980.52|6980.52|0
1647006600000|2022-03-11 13:50:00|6992.13|6992.13|6999.29|6999.29|7001.93|7001.93|6991.93|6991.93|0
1647006900000|2022-03-11 13:55:00|6999.51|6999.51|7000.7|7000.7|7004.63|7004.63|6992.39|6992.39|0
1647007200000|2022-03-11 14:00:00|6999|6999|7005.47|7005.47|7009.11|7009.11|6998.54|6998.54|0
1647007500000|2022-03-11 14:05:00|7010.59|7010.59|7013.96|7013.96|7017.89|7017.89|7006.89|7006.89|0
1647007800000|2022-03-11 14:10:00|7014.18|7014.18|7011.28|7011.28|7014.18|7014.18|7004.89|7004.89|0
1647008100000|2022-03-11 14:15:00|7011.54|7011.54|7015.11|7015.11|7018.98|7018.98|6999.58|6999.58|0
1647008400000|2022-03-11 14:20:00|7014.6|7014.6|7018.16|7018.16|7020.33|7020.33|7006.66|7006.66|0
1647008700000|2022-03-11 14:25:00|7016.45|7016.45|6989.5|6989.5|7023|7023|6989.5|6989.5|0
1647009000000|2022-03-11 14:30:00|6989.42|6989.42|6977.14|6977.14|7003.33|7003.33|6970.3|6970.3|0
1647009300000|2022-03-11 14:35:00|6976.97|6976.97|6937.16|6937.16|6981.01|6981.01|6937.16|6937.16|0
1647009600000|2022-03-11 14:40:00|6933.74|6933.74|6936.07|6936.07|6949.78|6949.78|6926.84|6926.84|0
1647009900000|2022-03-11 14:45:00|6935.9|6935.9|6949.94|6949.94|6954.98|6954.98|6932.49|6932.49|0
1647010200000|2022-03-11 14:50:00|6949.66|6949.66|6913.64|6913.64|6950.81|6950.81|6909.97|6909.97|0
1647010500000|2022-03-11 14:55:00|6913.23|6913.23|6924.27|6924.27|6924.93|6924.93|6899.95|6899.95|0
1647010800000|2022-03-11 15:00:00|6924.07|6924.07|6890.1|6890.1|6925.38|6925.38|6890.1|6890.1|0
1647011100000|2022-03-11 15:05:00|6891.81|6891.81|6902.04|6902.04|6915.78|6915.78|6891.81|6891.81|0
1647011400000|2022-03-11 15:10:00|6905.45|6905.45|6915.74|6915.74|6921.49|6921.49|6905.45|6905.45|0
1647011700000|2022-03-11 15:15:00|6915.95|6915.95|6921.16|6921.16|6924.37|6924.37|6903.53|6903.53|0
1647012000000|2022-03-11 15:20:00|6921.42|6921.42|6892.48|6892.48|6921.42|6921.42|6883.23|6883.23|0
1647012300000|2022-03-11 15:25:00|6892.27|6892.27|6899.29|6899.29|6915.48|6915.48|6892.27|6892.27|0
1647012600000|2022-03-11 15:30:00|6899.01|6899.01|6890.84|6890.84|6902.34|6902.34|6887.11|6887.11|0
1647012900000|2022-03-11 15:35:00|6891.09|6891.09|6910.96|6910.96|6915.39|6915.39|6891.09|6891.09|0
1647013200000|2022-03-11 15:40:00|6911.24|6911.24|6914.23|6914.23|6932.36|6932.36|6911.24|6911.24|0
1647013500000|2022-03-11 15:45:00|6910.81|6910.81|6900.99|6900.99|6915.65|6915.65|6900.99|6900.99|0
1647013800000|2022-03-11 15:50:00|6899.28|6899.28|6906.98|6906.98|6908.69|6908.69|6895.79|6895.79|0
1647014100000|2022-03-11 15:55:00|6905.27|6905.27|6928.42|6928.42|6930.74|6930.74|6905.27|6905.27|0
1647014400000|2022-03-11 16:00:00|6927.91|6927.91|6919.45|6919.45|6931.02|6931.02|6919.45|6919.45|0
1647014700000|2022-03-11 16:05:00|6917.74|6917.74|6909.46|6909.46|6919.66|6919.66|6897.25|6897.25|0
1647015000000|2022-03-11 16:10:00|6909.74|6909.74|6921.49|6921.49|6921.49|6921.49|6902.46|6902.46|0
1647015300000|2022-03-11 16:15:00|6921.28|6921.28|6921.88|6921.88|6927|6927|6916.49|6916.49|0
1647015600000|2022-03-11 16:20:00|6921.43|6921.43|6923.75|6923.75|6928.47|6928.47|6917.86|6917.86|0
1647015900000|2022-03-11 16:25:00|6922.04|6922.04|6924.58|6924.58|6929.57|6929.57|6916.75|6916.75|0
1647245700000|2022-03-14 08:15:00|7132.35|7132.35|7154.23|7154.23|7155.94|7155.94|7110.55|7110.55|0
1647246000000|2022-03-14 08:20:00|7154.51|7154.51|7122.93|7122.93|7168.46|7168.46|7120.08|7120.08|0
1647246300000|2022-03-14 08:25:00|7123.77|7123.77|7122.83|7122.83|7123.77|7123.77|7091.83|7091.83|0
1647246600000|2022-03-14 08:30:00|7127.96|7127.96|7116.15|7116.15|7131.99|7131.99|7109.96|7109.96|0
1647246900000|2022-03-14 08:35:00|7114.44|7114.44|7132.39|7132.39|7148.39|7148.39|7114.22|7114.22|0
1647247200000|2022-03-14 08:40:00|7132.18|7132.18|7117.29|7117.29|7144.23|7144.23|7110.04|7110.04|0
1647247500000|2022-03-14 08:45:00|7117.03|7117.03|7107.51|7107.51|7128.29|7128.29|7095.55|7095.55|0
1647247800000|2022-03-14 08:50:00|7110.93|7110.93|7103.4|7103.4|7123.09|7123.09|7095.73|7095.73|0
1647248100000|2022-03-14 08:55:00|7099.99|7099.99|7112.59|7112.59|7121.47|7121.47|7098.28|7098.28|0
1647248400000|2022-03-14 09:00:00|7112.76|7112.76|7111.73|7111.73|7115.07|7115.07|7103.99|7103.99|0
1647248700000|2022-03-14 09:05:00|7113.44|7113.44|7132.22|7132.22|7132.22|7132.22|7113.44|7113.44|0
1647249000000|2022-03-14 09:10:00|7132.5|7132.5|7144.15|7144.15|7149.97|7149.97|7132.5|7132.5|0
1647249300000|2022-03-14 09:15:00|7145.86|7145.86|7134.99|7134.99|7149.19|7149.19|7134.99|7134.99|0
1647249600000|2022-03-14 09:20:00|7133.28|7133.28|7124.39|7124.39|7135.68|7135.68|7115.66|7115.66|0
1647249900000|2022-03-14 09:25:00|7119.26|7119.26|7116.87|7116.87|7122.68|7122.68|7106.06|7106.06|0
1647250200000|2022-03-14 09:30:00|7120.28|7120.28|7126.19|7126.19|7126.19|7126.19|7113.45|7113.45|0
1647250500000|2022-03-14 09:35:00|7129.61|7129.61|7151.07|7151.07|7151.35|7151.35|7129.61|7129.61|0
1647250800000|2022-03-14 09:40:00|7156.2|7156.2|7170|7170|7179.88|7179.88|7152.38|7152.38|0
1647251100000|2022-03-14 09:45:00|7170.56|7170.56|7185.2|7185.2|7188.61|7188.61|7170.56|7170.56|0
1647251400000|2022-03-14 09:50:00|7185.62|7185.62|7187.12|7187.12|7189.56|7189.56|7178.58|7178.58|0
1647251700000|2022-03-14 09:55:00|7188.83|7188.83|7186|7186|7204.21|7204.21|7182.01|7182.01|0
1647252000000|2022-03-14 10:00:00|7186.08|7186.08|7174.8|7174.8|7189.22|7189.22|7174.72|7174.72|0
1647252300000|2022-03-14 10:05:00|7174.97|7174.97|7160.92|7160.92|7175.17|7175.17|7159.22|7159.22|0
1647252600000|2022-03-14 10:10:00|7160.41|7160.41|7148.2|7148.2|7160.41|7160.41|7143.08|7143.08|0
1647252900000|2022-03-14 10:15:00|7144.79|7144.79|7150.69|7150.69|7154.53|7154.53|7144.79|7144.79|0
1647253200000|2022-03-14 10:20:00|7154.1|7154.1|7157.13|7157.13|7160.55|7160.55|7154.1|7154.1|0
1647253500000|2022-03-14 10:25:00|7158.84|7158.84|7171.29|7171.29|7171.29|7171.29|7154.84|7154.84|0
1647253800000|2022-03-14 10:30:00|7176.41|7176.41|7173.38|7173.38|7190.91|7190.91|7168.26|7168.26|0
1647254100000|2022-03-14 10:35:00|7173.66|7173.66|7157.45|7157.45|7174.08|7174.08|7154.03|7154.03|0
1647254400000|2022-03-14 10:40:00|7157.86|7157.86|7168.92|7168.92|7171.46|7171.46|7156.58|7156.58|0
1647254700000|2022-03-14 10:45:00|7170.63|7170.63|7153.51|7153.51|7170.63|7170.63|7151.88|7151.88|0
1647255000000|2022-03-14 10:50:00|7155.22|7155.22|7148.04|7148.04|7155.22|7155.22|7141.13|7141.13|0
1647255300000|2022-03-14 10:55:00|7147.69|7147.69|7142.84|7142.84|7148.17|7148.17|7141.13|7141.13|0
1647255600000|2022-03-14 11:00:00|7149.67|7149.67|7143.21|7143.21|7149.67|7149.67|7142.93|7142.93|0
1647255900000|2022-03-14 11:05:00|7144.92|7144.92|7140.43|7140.43|7151.76|7151.76|7140.43|7140.43|0
1647256200000|2022-03-14 11:10:00|7139.92|7139.92|7146.24|7146.24|7146.24|7146.24|7139.4|7139.4|0
1647256500000|2022-03-14 11:15:00|7146.15|7146.15|7144.42|7144.42|7146.24|7146.24|7142.82|7142.82|0
1647256800000|2022-03-14 11:20:00|7144.76|7144.76|7137.67|7137.67|7144.76|7144.76|7137.67|7137.67|0
1647257100000|2022-03-14 11:25:00|7137.46|7137.46|7098.06|7098.06|7137.46|7137.46|7098.06|7098.06|0
1647257400000|2022-03-14 11:30:00|7101.47|7101.47|7091.31|7091.31|7104.91|7104.91|7090.74|7090.74|0
1647257700000|2022-03-14 11:35:00|7084.48|7084.48|7086.92|7086.92|7090.34|7090.34|7080.09|7080.09|0
1647258000000|2022-03-14 11:40:00|7085.21|7085.21|7081.93|7081.93|7095.08|7095.08|7081.93|7081.93|0
1647258300000|2022-03-14 11:45:00|7081.41|7081.41|7079.92|7079.92|7081.41|7081.41|7062.93|7062.93|0
1647258600000|2022-03-14 11:50:00|7078.22|7078.22|7071.04|7071.04|7085.31|7085.31|7071.04|7071.04|0
1647258900000|2022-03-14 11:55:00|7070.83|7070.83|7074.88|7074.88|7082.13|7082.13|7068.4|7068.4|0
1647259200000|2022-03-14 12:00:00|7078.3|7078.3|7089.55|7089.55|7089.55|7089.55|7078.3|7078.3|0
1647259500000|2022-03-14 12:05:00|7090.42|7090.42|7090.97|7090.97|7094.46|7094.46|7089.33|7089.33|0
1647259800000|2022-03-14 12:10:00|7091.17|7091.17|7091.42|7091.42|7093.12|7093.12|7089.67|7089.67|0
1647260100000|2022-03-14 12:15:00|7093.12|7093.12|7084.24|7084.24|7093.12|7093.12|7084.24|7084.24|0
1647260400000|2022-03-14 12:20:00|7084.46|7084.46|7077.62|7077.62|7084.46|7084.46|7077.62|7077.62|0
1647260700000|2022-03-14 12:25:00|7074.21|7074.21|7074.52|7074.52|7074.69|7074.69|7074.21|7074.21|0
1647261000000|2022-03-14 12:30:00|7071.1|7071.1|7081.35|7081.35|7081.35|7081.35|7070.67|7070.67|0
1647261300000|2022-03-14 12:35:00|7081.14|7081.14|7074.59|7074.59|7081.7|7081.7|7071.17|7071.17|0
1647261600000|2022-03-14 12:40:00|7076.3|7076.3|7089.34|7089.34|7089.34|7089.34|7076.3|7076.3|0
1647261900000|2022-03-14 12:45:00|7089.54|7089.54|7102.19|7102.19|7102.54|7102.54|7089.54|7089.54|0
1647262200000|2022-03-14 12:50:00|7101.97|7101.97|7094.71|7094.71|7109.87|7109.87|7092.87|7092.87|0
1647262500000|2022-03-14 12:55:00|7091.3|7091.3|7097.91|7097.91|7102.99|7102.99|7087.88|7087.88|0
1647262800000|2022-03-14 13:00:00|7099.61|7099.61|7100.88|7100.88|7100.88|7100.88|7091.68|7091.68|0
1647263100000|2022-03-14 13:05:00|7099.99|7099.99|7090.36|7090.36|7100.43|7100.43|7090.07|7090.07|0
1647263400000|2022-03-14 13:10:00|7089.7|7089.7|7108.53|7108.53|7108.53|7108.53|7089.7|7089.7|0
1647263700000|2022-03-14 13:15:00|7108.09|7108.09|7112.09|7112.09|7112.09|7112.09|7107.26|7107.26|0
1647264000000|2022-03-14 13:20:00|7115.51|7115.51|7115.94|7115.94|7122.57|7122.57|7110.56|7110.56|0
1647264300000|2022-03-14 13:25:00|7117.65|7117.65|7097.73|7097.73|7117.65|7117.65|7097.73|7097.73|0
1647264600000|2022-03-14 13:30:00|7095.74|7095.74|7079.26|7079.26|7106.57|7106.57|7071.15|7071.15|0
1647264900000|2022-03-14 13:35:00|7079.69|7079.69|7053.78|7053.78|7080.19|7080.19|7050.37|7050.37|0
1647265200000|2022-03-14 13:40:00|7053.99|7053.99|7080.48|7080.48|7082.19|7082.19|7048.65|7048.65|0
1647265500000|2022-03-14 13:45:00|7077.07|7077.07|7069.12|7069.12|7083.34|7083.34|7067.41|7067.41|0
1647265800000|2022-03-14 13:50:00|7074.25|7074.25|7066.66|7066.66|7074.26|7074.26|7060.03|7060.03|0
1647266100000|2022-03-14 13:55:00|7070.07|7070.07|7083.69|7083.69|7089.37|7089.37|7070.07|7070.07|0
1647266400000|2022-03-14 14:00:00|7084.58|7084.58|7083.06|7083.06|7089.89|7089.89|7079.5|7079.5|0
1647266700000|2022-03-14 14:05:00|7079.64|7079.64|7097.52|7097.52|7097.52|7097.52|7079.64|7079.64|0
1647267000000|2022-03-14 14:10:00|7099.23|7099.23|7106.46|7106.46|7109.36|7109.36|7099.23|7099.23|0
1647267300000|2022-03-14 14:15:00|7108.17|7108.17|7115.9|7115.9|7119.4|7119.4|7102.4|7102.4|0
1647267600000|2022-03-14 14:20:00|7116.31|7116.31|7128.31|7128.31|7128.31|7128.31|7116.31|7116.31|0
1647267900000|2022-03-14 14:25:00|7128.76|7128.76|7120.18|7120.18|7128.84|7128.84|7120.18|7120.18|0
1647268200000|2022-03-14 14:30:00|7120.46|7120.46|7116.66|7116.66|7123.74|7123.74|7109.55|7109.55|0
1647268500000|2022-03-14 14:35:00|7116.88|7116.88|7126.66|7126.66|7128.59|7128.59|7116.88|7116.88|0
1647268800000|2022-03-14 14:40:00|7128.36|7128.36|7131.97|7131.97|7134.48|7134.48|7128.36|7128.36|0
1647269100000|2022-03-14 14:45:00|7128.56|7128.56|7132.17|7132.17|7136.57|7136.57|7128.56|7128.56|0
1647269400000|2022-03-14 14:50:00|7130.46|7130.46|7139.77|7139.77|7146.38|7146.38|7128.87|7128.87|0
1647269700000|2022-03-14 14:55:00|7138.06|7138.06|7150.67|7150.67|7154.08|7154.08|7134.14|7134.14|0
1647270000000|2022-03-14 15:00:00|7150.15|7150.15|7154.45|7154.45|7164.96|7164.96|7147.62|7147.62|0
1647270300000|2022-03-14 15:05:00|7152.74|7152.74|7148.92|7148.92|7154.45|7154.45|7145.28|7145.28|0
1647270600000|2022-03-14 15:10:00|7152.33|7152.33|7141.53|7141.53|7152.33|7152.33|7138.49|7138.49|0
1647270900000|2022-03-14 15:15:00|7141.25|7141.25|7139.79|7139.79|7151.46|7151.46|7139.79|7139.79|0
1647271200000|2022-03-14 15:20:00|7140.23|7140.23|7126.9|7126.9|7140.23|7140.23|7125.65|7125.65|0
1647271500000|2022-03-14 15:25:00|7125.19|7125.19|7122.97|7122.97|7131.8|7131.8|7119.34|7119.34|0
1647271800000|2022-03-14 15:30:00|7119.56|7119.56|7139.08|7139.08|7139.17|7139.17|7119.56|7119.56|0
1647272100000|2022-03-14 15:35:00|7139.29|7139.29|7146.8|7146.8|7146.8|7146.8|7139.08|7139.08|0
1647272400000|2022-03-14 15:40:00|7145.09|7145.09|7137.77|7137.77|7149.24|7149.24|7131.11|7131.11|0
1647272700000|2022-03-14 15:45:00|7136.06|7136.06|7121.87|7121.87|7136.34|7136.34|7121.87|7121.87|0
1647273000000|2022-03-14 15:50:00|7121.59|7121.59|7122.3|7122.3|7125.7|7125.7|7111.25|7111.25|0
1647273300000|2022-03-14 15:55:00|7120.59|7120.59|7124.12|7124.12|7124.4|7124.4|7116.78|7116.78|0
1647273600000|2022-03-14 16:00:00|7123.91|7123.91|7120.3|7120.3|7125.93|7125.93|7118.52|7118.52|0
1647273900000|2022-03-14 16:05:00|7125.43|7125.43|7115.98|7115.98|7127|7127|7115.98|7115.98|0
1647274200000|2022-03-14 16:10:00|7115.78|7115.78|7111.69|7111.69|7120.9|7120.9|7111.6|7111.6|0
1647274500000|2022-03-14 16:15:00|7109.98|7109.98|7123.75|7123.75|7124.26|7124.26|7107.44|7107.44|0
1647274800000|2022-03-14 16:20:00|7123.97|7123.97|7133|7133|7133.09|7133.09|7120.55|7120.55|0
1647275100000|2022-03-14 16:25:00|7131.3|7131.3|7123.13|7123.13|7133.55|7133.55|7118.09|7118.09|0
1647332100000|2022-03-15 08:15:00|7095.93|7095.93|7081.76|7081.76|7095.93|7095.93|7076.24|7076.24|0
1647332400000|2022-03-15 08:20:00|7081.35|7081.35|7066.72|7066.72|7091.11|7091.11|7064.19|7064.19|0
1647332700000|2022-03-15 08:25:00|7066.27|7066.27|7065.72|7065.72|7072.54|7072.54|7057.59|7057.59|0
1647333000000|2022-03-15 08:30:00|7066.14|7066.14|7062.55|7062.55|7067.02|7067.02|7057.43|7057.43|0
1647333300000|2022-03-15 08:35:00|7064.26|7064.26|7054.61|7054.61|7070.47|7070.47|7051.19|7051.19|0
1647333600000|2022-03-15 08:40:00|7056.32|7056.32|7036.1|7036.1|7056.32|7056.32|7036.1|7036.1|0
1647333900000|2022-03-15 08:45:00|7037.8|7037.8|7032.88|7032.88|7043.49|7043.49|7031.18|7031.18|0
1647334200000|2022-03-15 08:50:00|7029.47|7029.47|7029.99|7029.99|7031.7|7031.7|7026.57|7026.57|0
1647334500000|2022-03-15 08:55:00|7028.28|7028.28|7005.83|7005.83|7028.28|7028.28|7005.83|7005.83|0
1647334800000|2022-03-15 09:00:00|7005.31|7005.31|7008.93|7008.93|7010.64|7010.64|7003.81|7003.81|0
1647335100000|2022-03-15 09:05:00|7010.64|7010.64|7003.86|7003.86|7012.35|7012.35|7003.86|7003.86|0
1647335400000|2022-03-15 09:10:00|7004.14|7004.14|7042.27|7042.27|7042.27|7042.27|7004.14|7004.14|0
1647335700000|2022-03-15 09:15:00|7042.79|7042.79|7047.2|7047.2|7052.87|7052.87|7040.57|7040.57|0
1647336000000|2022-03-15 09:20:00|7045.49|7045.49|7056.83|7056.83|7056.83|7056.83|7036.99|7036.99|0
1647336300000|2022-03-15 09:25:00|7058.54|7058.54|7064.89|7064.89|7073.64|7073.64|7058.54|7058.54|0
1647336600000|2022-03-15 09:30:00|7064.68|7064.68|7067.01|7067.01|7070.43|7070.43|7063.39|7063.39|0
1647336900000|2022-03-15 09:35:00|7066.58|7066.58|7069.15|7069.15|7069.15|7069.15|7054.65|7054.65|0
1647337200000|2022-03-15 09:40:00|7065.73|7065.73|7086.3|7086.3|7091.63|7091.63|7065.73|7065.73|0
1647337500000|2022-03-15 09:45:00|7088.01|7088.01|7091.9|7091.9|7104.51|7104.51|7088.01|7088.01|0
1647337800000|2022-03-15 09:50:00|7088.48|7088.48|7091.07|7091.07|7096.59|7096.59|7088.07|7088.07|0
1647338100000|2022-03-15 09:55:00|7091.28|7091.28|7087.85|7087.85|7094.1|7094.1|7082.74|7082.74|0
1647338400000|2022-03-15 10:00:00|7092.98|7092.98|7085.67|7085.67|7099.81|7099.81|7079.61|7079.61|0
1647338700000|2022-03-15 10:05:00|7087.38|7087.38|7093.09|7093.09|7093.09|7093.09|7085.53|7085.53|0
1647339000000|2022-03-15 10:10:00|7089.67|7089.67|7097.56|7097.56|7100.98|7100.98|7084.63|7084.63|0
1647339300000|2022-03-15 10:15:00|7099.27|7099.27|7088.33|7088.33|7099.68|7099.68|7086.01|7086.01|0
1647339600000|2022-03-15 10:20:00|7088.78|7088.78|7097.4|7097.4|7104.44|7104.44|7088.78|7088.78|0
1647339900000|2022-03-15 10:25:00|7095.69|7095.69|7089.29|7089.29|7100.44|7100.44|7089.29|7089.29|0
1647340200000|2022-03-15 10:30:00|7092.71|7092.71|7103.35|7103.35|7103.35|7103.35|7092.71|7092.71|0
1647340500000|2022-03-15 10:35:00|7103.56|7103.56|7100.9|7100.9|7105.26|7105.26|7095.98|7095.98|0
1647340800000|2022-03-15 10:40:00|7095.77|7095.77|7100.48|7100.48|7100.48|7100.48|7093.44|7093.44|0
1647341100000|2022-03-15 10:45:00|7098.77|7098.77|7112.23|7112.23|7112.23|7112.23|7098.77|7098.77|0
1647341400000|2022-03-15 10:50:00|7112.75|7112.75|7133.53|7133.53|7133.53|7133.53|7112.75|7112.75|0
1647341700000|2022-03-15 10:55:00|7128.4|7128.4|7124.85|7124.85|7144.93|7144.93|7124.85|7124.85|0
1647342000000|2022-03-15 11:00:00|7124.65|7124.65|7123.22|7123.22|7129.77|7129.77|7122.81|7122.81|0
1647342300000|2022-03-15 11:05:00|7128.34|7128.34|7144|7144|7144|7144|7126.64|7126.64|0
1647342600000|2022-03-15 11:10:00|7142.29|7142.29|7150.85|7150.85|7152.15|7152.15|7140.58|7140.58|0
1647342900000|2022-03-15 11:15:00|7151.13|7151.13|7135.82|7135.82|7151.58|7151.58|7135.82|7135.82|0
1647343200000|2022-03-15 11:20:00|7137.53|7137.53|7132.73|7132.73|7137.53|7137.53|7127.6|7127.6|0
1647343500000|2022-03-15 11:25:00|7137.85|7137.85|7120.61|7120.61|7137.85|7137.85|7120.61|7120.61|0
1647343800000|2022-03-15 11:30:00|7125.74|7125.74|7141.45|7141.45|7141.45|7141.45|7125.74|7125.74|0
1647344100000|2022-03-15 11:35:00|7141.53|7141.53|7131.08|7131.08|7141.53|7141.53|7129.37|7129.37|0
1647344400000|2022-03-15 11:40:00|7127.66|7127.66|7120.32|7120.32|7127.66|7127.66|7116.76|7116.76|0
1647344700000|2022-03-15 11:45:00|7122.03|7122.03|7122.66|7122.66|7128.48|7128.48|7120.32|7120.32|0
1647345000000|2022-03-15 11:50:00|7122.94|7122.94|7126.82|7126.82|7126.82|7126.82|7120.29|7120.29|0
1647345300000|2022-03-15 11:55:00|7130.24|7130.24|7121.7|7121.7|7130.33|7130.33|7120|7120|0
1647345600000|2022-03-15 12:00:00|7120.68|7120.68|7121.24|7121.24|7123.86|7123.86|7115.55|7115.55|0
1647345900000|2022-03-15 12:05:00|7120.72|7120.72|7102.59|7102.59|7120.72|7120.72|7102.59|7102.59|0
1647346200000|2022-03-15 12:10:00|7104.3|7104.3|7122.12|7122.12|7123.57|7123.57|7104.3|7104.3|0
1647346500000|2022-03-15 12:15:00|7125.53|7125.53|7127.41|7127.41|7127.41|7127.41|7123.31|7123.31|0
1647346800000|2022-03-15 12:20:00|7127.62|7127.62|7144.22|7144.22|7148.95|7148.95|7127.62|7127.62|0
1647347100000|2022-03-15 12:25:00|7137.39|7137.39|7145|7145|7146.71|7146.71|7133.97|7133.97|0
1647347400000|2022-03-15 12:30:00|7145.21|7145.21|7157.45|7157.45|7164.08|7164.08|7145.21|7145.21|0
1647347700000|2022-03-15 12:35:00|7159.16|7159.16|7146.69|7146.69|7159.16|7159.16|7146.69|7146.69|0
1647348000000|2022-03-15 12:40:00|7150.11|7150.11|7141.91|7141.91|7150.11|7150.11|7140.03|7140.03|0
1647348300000|2022-03-15 12:45:00|7140.2|7140.2|7138.06|7138.06|7146.6|7146.6|7137.62|7137.62|0
1647348600000|2022-03-15 12:50:00|7139.09|7139.09|7135.95|7135.95|7142.71|7142.71|7135.95|7135.95|0
1647348900000|2022-03-15 12:55:00|7137.66|7137.66|7141.28|7141.28|7142.79|7142.79|7134.24|7134.24|0
1647349200000|2022-03-15 13:00:00|7140.84|7140.84|7143.97|7143.97|7145.96|7145.96|7140.84|7140.84|0
1647349500000|2022-03-15 13:05:00|7145.68|7145.68|7140.56|7140.56|7145.68|7145.68|7140.56|7140.56|0
1647349800000|2022-03-15 13:10:00|7140.84|7140.84|7151.67|7151.67|7153.66|7153.66|7140.84|7140.84|0
1647350100000|2022-03-15 13:15:00|7146.55|7146.55|7156.6|7156.6|7158.31|7158.31|7146.55|7146.55|0
1647350400000|2022-03-15 13:20:00|7156.88|7156.88|7158.52|7158.52|7163.64|7163.64|7153.19|7153.19|0
1647350700000|2022-03-15 13:25:00|7156.81|7156.81|7160.78|7160.78|7160.78|7160.78|7151.34|7151.34|0
1647351000000|2022-03-15 13:30:00|7164.19|7164.19|7153.05|7153.05|7164.19|7164.19|7145.4|7145.4|0
1647351300000|2022-03-15 13:35:00|7158.18|7158.18|7118.57|7118.57|7159.89|7159.89|7115.16|7115.16|0
1647351600000|2022-03-15 13:40:00|7120.28|7120.28|7096.79|7096.79|7127.4|7127.4|7087.31|7087.31|0
1647351900000|2022-03-15 13:45:00|7100.21|7100.21|7107.78|7107.78|7107.78|7107.78|7095.55|7095.55|0
1647352200000|2022-03-15 13:50:00|7108.07|7108.07|7099.53|7099.53|7111.14|7111.14|7099.53|7099.53|0
1647352500000|2022-03-15 13:55:00|7099.81|7099.81|7113.78|7113.78|7118.73|7118.73|7099.81|7099.81|0
1647352800000|2022-03-15 14:00:00|7112.07|7112.07|7117.61|7117.61|7119.32|7119.32|7105.67|7105.67|0
1647353100000|2022-03-15 14:05:00|7114.19|7114.19|7105.06|7105.06|7114.19|7114.19|7101.43|7101.43|0
1647353400000|2022-03-15 14:10:00|7105.47|7105.47|7095.6|7095.6|7105.47|7105.47|7082.52|7082.52|0
1647353700000|2022-03-15 14:15:00|7092.18|7092.18|7089.59|7089.59|7099.01|7099.01|7086.31|7086.31|0
1647354000000|2022-03-15 14:20:00|7093.01|7093.01|7099.03|7099.03|7099.03|7099.03|7089.59|7089.59|0
1647354300000|2022-03-15 14:25:00|7104.16|7104.16|7111.34|7111.34|7112.15|7112.15|7095.08|7095.08|0
1647354600000|2022-03-15 14:30:00|7111.77|7111.77|7118.31|7118.31|7124.8|7124.8|7106.65|7106.65|0
1647354900000|2022-03-15 14:35:00|7116.6|7116.6|7124.17|7124.17|7129.3|7129.3|7116.6|7116.6|0
1647355200000|2022-03-15 14:40:00|7127.59|7127.59|7138.77|7138.77|7140.48|7140.48|7126.54|7126.54|0
1647355500000|2022-03-15 14:45:00|7139.19|7139.19|7157.24|7157.24|7157.24|7157.24|7139.19|7139.19|0
1647355800000|2022-03-15 14:50:00|7155.53|7155.53|7150.68|7150.68|7155.53|7155.53|7138.18|7138.18|0
1647356100000|2022-03-15 14:55:00|7148.97|7148.97|7149.54|7149.54|7150.51|7150.51|7142.87|7142.87|0
1647356400000|2022-03-15 15:00:00|7156.37|7156.37|7155.23|7155.23|7161.88|7161.88|7147.83|7147.83|0
1647356700000|2022-03-15 15:05:00|7153.52|7153.52|7142.92|7142.92|7153.52|7153.52|7136.07|7136.07|0
1647357000000|2022-03-15 15:10:00|7144.63|7144.63|7141.2|7141.2|7152.09|7152.09|7135.26|7135.26|0
1647357300000|2022-03-15 15:15:00|7141.65|7141.65|7130.26|7130.26|7145.72|7145.72|7126.67|7126.67|0
1647357600000|2022-03-15 15:20:00|7131.97|7131.97|7131.65|7131.65|7135.07|7135.07|7123.07|7123.07|0
1647357900000|2022-03-15 15:25:00|7131.37|7131.37|7144.15|7144.15|7149.87|7149.87|7129.66|7129.66|0
1647358200000|2022-03-15 15:30:00|7145.86|7145.86|7162.23|7162.23|7163.66|7163.66|7139.85|7139.85|0
1647358500000|2022-03-15 15:35:00|7165.65|7165.65|7173.17|7173.17|7177.26|7177.26|7165.65|7165.65|0
1647358800000|2022-03-15 15:40:00|7172.97|7172.97|7165.31|7165.31|7172.97|7172.97|7158.94|7158.94|0
1647359100000|2022-03-15 15:45:00|7166.2|7166.2|7157.24|7157.24|7166.53|7166.53|7153.66|7153.66|0
1647359400000|2022-03-15 15:50:00|7157.76|7157.76|7128.65|7128.65|7166.51|7166.51|7125.4|7125.4|0
1647359700000|2022-03-15 15:55:00|7128.82|7128.82|7105.68|7105.68|7128.82|7128.82|7096|7096|0
1647360000000|2022-03-15 16:00:00|7103.97|7103.97|7097.6|7097.6|7110.29|7110.29|7091.73|7091.73|0
1647360300000|2022-03-15 16:05:00|7102.73|7102.73|7118.84|7118.84|7123.49|7123.49|7101.02|7101.02|0
1647360600000|2022-03-15 16:10:00|7119.71|7119.71|7121.92|7121.92|7127.47|7127.47|7118.93|7118.93|0
1647360900000|2022-03-15 16:15:00|7122.13|7122.13|7120.81|7120.81|7124.92|7124.92|7116.38|7116.38|0
1647361200000|2022-03-15 16:20:00|7120.9|7120.9|7127.39|7127.39|7128.41|7128.41|7117.2|7117.2|0
1647361500000|2022-03-15 16:25:00|7129.1|7129.1|7139.67|7139.67|7139.67|7139.67|7126.17|7126.17|0
1647418500000|2022-03-16 08:15:00|7286.03|7286.03|7354.67|7354.67|7361.09|7361.09|7282.6|7282.6|0
1647418800000|2022-03-16 08:20:00|7347.83|7347.83|7287.83|7287.83|7354.11|7354.11|7282.71|7282.71|0
1647419100000|2022-03-16 08:25:00|7282.71|7282.71|7278.47|7278.47|7289.99|7289.99|7262.85|7262.85|0
1647419400000|2022-03-16 08:30:00|7277.91|7277.91|7261.53|7261.53|7277.91|7277.91|7256.96|7256.96|0
1647419700000|2022-03-16 08:35:00|7263.23|7263.23|7269.42|7269.42|7280.5|7280.5|7256.4|7256.4|0
1647420000000|2022-03-16 08:40:00|7269.86|7269.86|7262.11|7262.11|7276.04|7276.04|7262.11|7262.11|0
1647420300000|2022-03-16 08:45:00|7255.28|7255.28|7247.98|7247.98|7262.34|7262.34|7247.98|7247.98|0
1647420600000|2022-03-16 08:50:00|7247.57|7247.57|7249.61|7249.61|7251.87|7251.87|7241.07|7241.07|0
1647420900000|2022-03-16 08:55:00|7253.02|7253.02|7262.75|7262.75|7262.75|7262.75|7253.02|7253.02|0
1647421200000|2022-03-16 09:00:00|7263.31|7263.31|7271.81|7271.81|7271.81|7271.81|7263.31|7263.31|0
1647421500000|2022-03-16 09:05:00|7275.23|7275.23|7276.08|7276.08|7285.38|7285.38|7269|7269|0
1647421800000|2022-03-16 09:10:00|7275.87|7275.87|7280.96|7280.96|7286.29|7286.29|7273.96|7273.96|0
1647422100000|2022-03-16 09:15:00|7275.83|7275.83|7290.4|7290.4|7300.93|7300.93|7270.71|7270.71|0
1647422400000|2022-03-16 09:20:00|7288.69|7288.69|7291.24|7291.24|7297.66|7297.66|7278.87|7278.87|0
1647422700000|2022-03-16 09:25:00|7291.59|7291.59|7293.75|7293.75|7298.98|7298.98|7287.84|7287.84|0
1647423000000|2022-03-16 09:30:00|7290.33|7290.33|7302.44|7302.44|7308.13|7308.13|7290.33|7290.33|0
1647423300000|2022-03-16 09:35:00|7304.15|7304.15|7294|7294|7309.14|7309.14|7290.3|7290.3|0
1647423600000|2022-03-16 09:40:00|7291.57|7291.57|7286.91|7286.91|7308.43|7308.43|7286.22|7286.22|0
1647423900000|2022-03-16 09:45:00|7287.35|7287.35|7267.71|7267.71|7287.35|7287.35|7267.71|7267.71|0
1647424200000|2022-03-16 09:50:00|7267.36|7267.36|7284.35|7284.35|7287.49|7287.49|7265.45|7265.45|0
1647424500000|2022-03-16 09:55:00|7270.68|7270.68|7278.85|7278.85|7283.3|7283.3|7270.68|7270.68|0
1647424800000|2022-03-16 10:00:00|7275.43|7275.43|7295.78|7295.78|7295.78|7295.78|7274.13|7274.13|0
1647425100000|2022-03-16 10:05:00|7295.57|7295.57|7277.91|7277.91|7295.57|7295.57|7277.35|7277.35|0
1647425400000|2022-03-16 10:10:00|7283.03|7283.03|7319.61|7319.61|7323.31|7323.31|7283.03|7283.03|0
1647425700000|2022-03-16 10:15:00|7324.73|7324.73|7315.71|7315.71|7324.73|7324.73|7307.25|7307.25|0
1647426000000|2022-03-16 10:20:00|7312.29|7312.29|7320.92|7320.92|7322.41|7322.41|7310.59|7310.59|0
1647426300000|2022-03-16 10:25:00|7324.34|7324.34|7313.34|7313.34|7329.74|7329.74|7313.34|7313.34|0
1647426600000|2022-03-16 10:30:00|7316.75|7316.75|7338.2|7338.2|7343.32|7343.32|7315.04|7315.04|0
1647426900000|2022-03-16 10:35:00|7334.78|7334.78|7317.49|7317.49|7334.78|7334.78|7314.38|7314.38|0
1647427200000|2022-03-16 10:40:00|7320.9|7320.9|7329.73|7329.73|7329.73|7329.73|7314.02|7314.02|0
1647427500000|2022-03-16 10:45:00|7330.01|7330.01|7343.93|7343.93|7343.93|7343.93|7320.75|7320.75|0
1647427800000|2022-03-16 10:50:00|7342.22|7342.22|7351.55|7351.55|7356.83|7356.83|7342.22|7342.22|0
1647428100000|2022-03-16 10:55:00|7349.85|7349.85|7357.43|7357.43|7364.49|7364.49|7348.26|7348.26|0
1647428400000|2022-03-16 11:00:00|7359.14|7359.14|7350.87|7350.87|7363.11|7363.11|7345.74|7345.74|0
1647428700000|2022-03-16 11:05:00|7354.28|7354.28|7370.35|7370.35|7370.35|7370.35|7354.28|7354.28|0
1647429000000|2022-03-16 11:10:00|7370.63|7370.63|7361.43|7361.43|7375.48|7375.48|7355.55|7355.55|0
1647429300000|2022-03-16 11:15:00|7363.14|7363.14|7367.68|7367.68|7369.39|7369.39|7351.18|7351.18|0
1647429600000|2022-03-16 11:20:00|7364.26|7364.26|7372.02|7372.02|7373.44|7373.44|7364.26|7364.26|0
1647429900000|2022-03-16 11:25:00|7366.89|7366.89|7384.37|7384.37|7386.07|7386.07|7366.61|7366.61|0
1647430200000|2022-03-16 11:30:00|7387.78|7387.78|7391.2|7391.2|7398.9|7398.9|7387.78|7387.78|0
1647430500000|2022-03-16 11:35:00|7392.91|7392.91|7396.53|7396.53|7401.66|7401.66|7391.16|7391.16|0
1647430800000|2022-03-16 11:40:00|7396.75|7396.75|7408.88|7408.88|7414|7414|7396.75|7396.75|0
1647431100000|2022-03-16 11:45:00|7410.58|7410.58|7414.11|7414.11|7422.25|7422.25|7409.93|7409.93|0
1647431400000|2022-03-16 11:50:00|7414.52|7414.52|7422.17|7422.17|7422.45|7422.45|7414.52|7414.52|0
1647431700000|2022-03-16 11:55:00|7423.88|7423.88|7408.67|7408.67|7429.26|7429.26|7408.67|7408.67|0
1647432000000|2022-03-16 12:00:00|7408.76|7408.76|7383.86|7383.86|7408.76|7408.76|7382.15|7382.15|0
1647432300000|2022-03-16 12:05:00|7378.74|7378.74|7385.68|7385.68|7385.85|7385.85|7370.2|7370.2|0
1647432600000|2022-03-16 12:10:00|7389.1|7389.1|7389.57|7389.57|7389.66|7389.66|7382.26|7382.26|0
1647432900000|2022-03-16 12:15:00|7386.16|7386.16|7384.16|7384.16|7388.31|7388.31|7380.18|7380.18|0
1647433200000|2022-03-16 12:20:00|7383.94|7383.94|7378.9|7378.9|7383.94|7383.94|7378.9|7378.9|0
1647433500000|2022-03-16 12:25:00|7379.12|7379.12|7383.59|7383.59|7392.14|7392.14|7375.48|7375.48|0
1647433800000|2022-03-16 12:30:00|7383.18|7383.18|7377.48|7377.48|7384.89|7384.89|7375.24|7375.24|0
1647434100000|2022-03-16 12:35:00|7368.94|7368.94|7362.45|7362.45|7371.21|7371.21|7360.74|7360.74|0
1647434400000|2022-03-16 12:40:00|7357.32|7357.32|7360.54|7360.54|7360.54|7360.54|7357.32|7357.32|0
1647434700000|2022-03-16 12:45:00|7360.32|7360.32|7358.44|7358.44|7360.32|7360.32|7358.44|7358.44|0
1647435000000|2022-03-16 12:50:00|7353.31|7353.31|7350.67|7350.67|7359.72|7359.72|7349.89|7349.89|0
1647435300000|2022-03-16 12:55:00|7350.46|7350.46|7345.04|7345.04|7351.95|7351.95|7343.33|7343.33|0
1647435600000|2022-03-16 13:00:00|7343.33|7343.33|7336.09|7336.09|7344.88|7344.88|7336.09|7336.09|0
1647435900000|2022-03-16 13:05:00|7330.96|7330.96|7326.89|7326.89|7333.94|7333.94|7324.13|7324.13|0
1647436200000|2022-03-16 13:10:00|7323.48|7323.48|7317.05|7317.05|7323.48|7323.48|7316.77|7316.77|0
1647436500000|2022-03-16 13:15:00|7318.76|7318.76|7319.49|7319.49|7321.92|7321.92|7317.79|7317.79|0
1647436800000|2022-03-16 13:20:00|7322.91|7322.91|7328.38|7328.38|7330.09|7330.09|7319.56|7319.56|0
1647437100000|2022-03-16 13:25:00|7328.6|7328.6|7322.12|7322.12|7329.05|7329.05|7320.41|7320.41|0
1647437400000|2022-03-16 13:30:00|7322.4|7322.4|7320.45|7320.45|7339.42|7339.42|7315.06|7315.06|0
1647437700000|2022-03-16 13:35:00|7320.19|7320.19|7321.52|7321.52|7321.52|7321.52|7311.84|7311.84|0
1647438000000|2022-03-16 13:40:00|7322.04|7322.04|7336.34|7336.34|7336.34|7336.34|7318.21|7318.21|0
1647438300000|2022-03-16 13:45:00|7336.6|7336.6|7330.18|7330.18|7347.27|7347.27|7326.77|7326.77|0
1647438600000|2022-03-16 13:50:00|7328.47|7328.47|7313.8|7313.8|7328.47|7328.47|7308.88|7308.88|0
1647438900000|2022-03-16 13:55:00|7315.51|7315.51|7318.19|7318.19|7322.34|7322.34|7313.8|7313.8|0
1647439200000|2022-03-16 14:00:00|7317.91|7317.91|7301.41|7301.41|7323.45|7323.45|7294.57|7294.57|0
1647439500000|2022-03-16 14:05:00|7299.7|7299.7|7292.41|7292.41|7302.94|7302.94|7292.41|7292.41|0
1647439800000|2022-03-16 14:10:00|7291.97|7291.97|7358.54|7358.54|7360.25|7360.25|7291.97|7291.97|0
1647440100000|2022-03-16 14:15:00|7358.26|7358.26|7410.95|7410.95|7431.53|7431.53|7354.84|7354.84|0
1647440400000|2022-03-16 14:20:00|7398.99|7398.99|7396.59|7396.59|7410.58|7410.58|7394.93|7394.93|0
1647440700000|2022-03-16 14:25:00|7393.17|7393.17|7397.94|7397.94|7400.33|7400.33|7382.51|7382.51|0
1647441000000|2022-03-16 14:30:00|7394.52|7394.52|7415.86|7415.86|7425.4|7425.4|7389.18|7389.18|0
1647441300000|2022-03-16 14:35:00|7417.56|7417.56|7441.34|7441.34|7441.34|7441.34|7409.19|7409.19|0
1647441600000|2022-03-16 14:40:00|7436.21|7436.21|7376.4|7376.4|7436.87|7436.87|7358.9|7358.9|0
1647441900000|2022-03-16 14:45:00|7381.53|7381.53|7374.3|7374.3|7386.04|7386.04|7363.16|7363.16|0
1647442200000|2022-03-16 14:50:00|7372.31|7372.31|7367.28|7367.28|7384.36|7384.36|7365.11|7365.11|0
1647442500000|2022-03-16 14:55:00|7367.56|7367.56|7398.95|7398.95|7398.95|7398.95|7359.05|7359.05|0
1647442800000|2022-03-16 15:00:00|7397.24|7397.24|7393.65|7393.65|7402.37|7402.37|7376.87|7376.87|0
1647443100000|2022-03-16 15:05:00|7390.24|7390.24|7369.82|7369.82|7393.44|7393.44|7368.11|7368.11|0
1647443400000|2022-03-16 15:10:00|7371.52|7371.52|7382.39|7382.39|7391.96|7391.96|7371.52|7371.52|0
1647443700000|2022-03-16 15:15:00|7380.69|7380.69|7374.95|7374.95|7386.33|7386.33|7371.33|7371.33|0
1647444000000|2022-03-16 15:20:00|7376.66|7376.66|7379.3|7379.3|7379.3|7379.3|7368.61|7368.61|0
1647444300000|2022-03-16 15:25:00|7379.87|7379.87|7375.61|7375.61|7384.99|7384.99|7367.76|7367.76|0
1647444600000|2022-03-16 15:30:00|7380.74|7380.74|7362.21|7362.21|7380.74|7380.74|7354.95|7354.95|0
1647444900000|2022-03-16 15:35:00|7362.49|7362.49|7349.36|7349.36|7362.99|7362.99|7341.47|7341.47|0
1647445200000|2022-03-16 15:40:00|7349.77|7349.77|7342.48|7342.48|7349.77|7349.77|7336.1|7336.1|0
1647445500000|2022-03-16 15:45:00|7340.77|7340.77|7342|7342|7347.13|7347.13|7340.3|7340.3|0
1647445800000|2022-03-16 15:50:00|7341.58|7341.58|7352.67|7352.67|7359.9|7359.9|7341.58|7341.58|0
1647446100000|2022-03-16 15:55:00|7356.09|7356.09|7359.6|7359.6|7362.57|7362.57|7354.38|7354.38|0
1647446400000|2022-03-16 16:00:00|7359.4|7359.4|7358.61|7358.61|7366|7366|7354.85|7354.85|0
1647446700000|2022-03-16 16:05:00|7356.9|7356.9|7353.76|7353.76|7358.61|7358.61|7348.35|7348.35|0
1647447000000|2022-03-16 16:10:00|7353.97|7353.97|7353.53|7353.53|7354.84|7354.84|7351.42|7351.42|0
1647447300000|2022-03-16 16:15:00|7351.82|7351.82|7348.16|7348.16|7351.82|7351.82|7343.45|7343.45|0
1647447600000|2022-03-16 16:20:00|7346.45|7346.45|7351.8|7351.8|7352.75|7352.75|7344.61|7344.61|0
1647447900000|2022-03-16 16:25:00|7352.24|7352.24|7340.43|7340.43|7355.9|7355.9|7339.03|7339.03|0
1647504900000|2022-03-17 08:15:00|7405.37|7405.37|7390.95|7390.95|7405.37|7405.37|7382.47|7382.47|0
1647505200000|2022-03-17 08:20:00|7392.65|7392.65|7408.7|7408.7|7417.24|7417.24|7385.65|7385.65|0
1647505500000|2022-03-17 08:25:00|7408.92|7408.92|7392.02|7392.02|7408.92|7408.92|7387.44|7387.44|0
1647505800000|2022-03-17 08:30:00|7397.14|7397.14|7375.91|7375.91|7405.69|7405.69|7372.91|7372.91|0
1647506100000|2022-03-17 08:35:00|7375.46|7375.46|7372.63|7372.63|7380.39|7380.39|7366.1|7366.1|0
1647506400000|2022-03-17 08:40:00|7372.42|7372.42|7368.32|7368.32|7384.11|7384.11|7366.61|7366.61|0
1647506700000|2022-03-17 08:45:00|7367.81|7367.81|7357.43|7357.43|7377.18|7377.18|7357.43|7357.43|0
1647507000000|2022-03-17 08:50:00|7356.78|7356.78|7343.05|7343.05|7360.47|7360.47|7334.13|7334.13|0
1647507300000|2022-03-17 08:55:00|7339.63|7339.63|7346.25|7346.25|7347.96|7347.96|7332.16|7332.16|0
1647507600000|2022-03-17 09:00:00|7347.96|7347.96|7343.78|7343.78|7353.46|7353.46|7342.14|7342.14|0
1647507900000|2022-03-17 09:05:00|7343.57|7343.57|7332.89|7332.89|7343.57|7343.57|7331.5|7331.5|0
1647508200000|2022-03-17 09:10:00|7329.47|7329.47|7318.81|7318.81|7329.47|7329.47|7315.73|7315.73|0
1647508500000|2022-03-17 09:15:00|7320.52|7320.52|7330.86|7330.86|7330.86|7330.86|7312.66|7312.66|0
1647508800000|2022-03-17 09:20:00|7330.65|7330.65|7343.43|7343.43|7348.35|7348.35|7328.94|7328.94|0
1647509100000|2022-03-17 09:25:00|7341.73|7341.73|7362.73|7362.73|7362.73|7362.73|7339.57|7339.57|0
1647509400000|2022-03-17 09:30:00|7361.02|7361.02|7342.73|7342.73|7361.8|7361.8|7342.73|7342.73|0
1647509700000|2022-03-17 09:35:00|7339.31|7339.31|7335.69|7335.69|7345.09|7345.09|7333.99|7333.99|0
1647510000000|2022-03-17 09:40:00|7339.11|7339.11|7338.23|7338.23|7341.65|7341.65|7335.69|7335.69|0
1647510300000|2022-03-17 09:45:00|7337.2|7337.2|7324.98|7324.98|7337.2|7337.2|7324.98|7324.98|0
1647510600000|2022-03-17 09:50:00|7318.15|7318.15|7324.32|7324.32|7327.29|7327.29|7318.15|7318.15|0
1647510900000|2022-03-17 09:55:00|7326.03|7326.03|7345.97|7345.97|7345.97|7345.97|7326.03|7326.03|0
1647511200000|2022-03-17 10:00:00|7346.41|7346.41|7286.58|7286.58|7346.41|7346.41|7280.5|7280.5|0
1647511500000|2022-03-17 10:05:00|7287.1|7287.1|7270.28|7270.28|7288.78|7288.78|7258.51|7258.51|0
1647511800000|2022-03-17 10:10:00|7271.99|7271.99|7277.36|7277.36|7284.23|7284.23|7271.99|7271.99|0
1647512100000|2022-03-17 10:15:00|7279.07|7279.07|7290.84|7290.84|7290.84|7290.84|7278.38|7278.38|0
1647512400000|2022-03-17 10:20:00|7291.12|7291.12|7311.76|7311.76|7314.08|7314.08|7289.41|7289.41|0
1647512700000|2022-03-17 10:25:00|7312.6|7312.6|7305.77|7305.77|7312.6|7312.6|7304.06|7304.06|0
1647513000000|2022-03-17 10:30:00|7304.06|7304.06|7314.59|7314.59|7316.3|7316.3|7300.46|7300.46|0
1647513300000|2022-03-17 10:35:00|7315.01|7315.01|7318.94|7318.94|7318.94|7318.94|7309.6|7309.6|0
1647513600000|2022-03-17 10:40:00|7318.66|7318.66|7316.33|7316.33|7320.37|7320.37|7310.12|7310.12|0
1647513900000|2022-03-17 10:45:00|7314.62|7314.62|7323.48|7323.48|7326.04|7326.04|7314.48|7314.48|0
1647514200000|2022-03-17 10:50:00|7325.19|7325.19|7332.64|7332.64|7336.06|7336.06|7323.48|7323.48|0
1647514500000|2022-03-17 10:55:00|7334.35|7334.35|7346.42|7346.42|7346.42|7346.42|7334.35|7334.35|0
1647514800000|2022-03-17 11:00:00|7348.13|7348.13|7348.73|7348.73|7348.73|7348.73|7337.88|7337.88|0
1647515100000|2022-03-17 11:05:00|7350.44|7350.44|7353.89|7353.89|7353.89|7353.89|7343.02|7343.02|0
1647515400000|2022-03-17 11:10:00|7350.47|7350.47|7350.46|7350.46|7353.88|7353.88|7348.56|7348.56|0
1647515700000|2022-03-17 11:15:00|7350.67|7350.67|7350.41|7350.41|7356.22|7356.22|7349.39|7349.39|0
1647516000000|2022-03-17 11:20:00|7348.71|7348.71|7347.31|7347.31|7348.92|7348.92|7344.94|7344.94|0
1647516300000|2022-03-17 11:25:00|7343.89|7343.89|7350.73|7350.73|7350.73|7350.73|7343.89|7343.89|0
1647516600000|2022-03-17 11:30:00|7351.82|7351.82|7351.6|7351.6|7355.02|7355.02|7344.77|7344.77|0
1647516900000|2022-03-17 11:35:00|7348.19|7348.19|7342.11|7342.11|7351.58|7351.58|7342.11|7342.11|0
1647517200000|2022-03-17 11:40:00|7340.4|7340.4|7336.68|7336.68|7340.4|7340.4|7336.68|7336.68|0
1647517500000|2022-03-17 11:45:00|7336.88|7336.88|7343.92|7343.92|7343.92|7343.92|7336.88|7336.88|0
1647517800000|2022-03-17 11:50:00|7342.21|7342.21|7344.09|7344.09|7347.51|7347.51|7342.21|7342.21|0
1647518100000|2022-03-17 11:55:00|7344.37|7344.37|7351.22|7351.22|7354.64|7354.64|7344.37|7344.37|0
1647518400000|2022-03-17 12:00:00|7359.76|7359.76|7377.8|7377.8|7385.06|7385.06|7353.49|7353.49|0
1647518700000|2022-03-17 12:05:00|7372.68|7372.68|7362.82|7362.82|7380.43|7380.43|7362.82|7362.82|0
1647519000000|2022-03-17 12:10:00|7361.11|7361.11|7369.98|7369.98|7372.74|7372.74|7361.11|7361.11|0
1647519300000|2022-03-17 12:15:00|7361.44|7361.44|7351.73|7351.73|7367.84|7367.84|7350.02|7350.02|0
1647519600000|2022-03-17 12:20:00|7351.82|7351.82|7359.88|7359.88|7359.88|7359.88|7347|7347|0
1647519900000|2022-03-17 12:25:00|7358.17|7358.17|7352.66|7352.66|7363.58|7363.58|7352.66|7352.66|0
1647520200000|2022-03-17 12:30:00|7354.37|7354.37|7366.82|7366.82|7366.82|7366.82|7351.42|7351.42|0
1647520500000|2022-03-17 12:35:00|7367.02|7367.02|7370.71|7370.71|7377.11|7377.11|7363.61|7363.61|0
1647520800000|2022-03-17 12:40:00|7367.3|7367.3|7365.65|7365.65|7369.08|7369.08|7360.68|7360.68|0
1647521100000|2022-03-17 12:45:00|7366.16|7366.16|7378.03|7378.03|7378.03|7378.03|7365.94|7365.94|0
1647521400000|2022-03-17 12:50:00|7374.62|7374.62|7370.51|7370.51|7374.62|7374.62|7369.02|7369.02|0
1647521700000|2022-03-17 12:55:00|7368.8|7368.8|7377.51|7377.51|7380.27|7380.27|7365.6|7365.6|0
1647522000000|2022-03-17 13:00:00|7377.29|7377.29|7392.49|7392.49|7395.91|7395.91|7377.29|7377.29|0
1647522300000|2022-03-17 13:05:00|7392.71|7392.71|7385.29|7385.29|7392.71|7392.71|7383.29|7383.29|0
1647522600000|2022-03-17 13:10:00|7387|7387|7380.78|7380.78|7388.71|7388.71|7380.78|7380.78|0
1647522900000|2022-03-17 13:15:00|7380.57|7380.57|7392.2|7392.2|7392.2|7392.2|7380.57|7380.57|0
1647523200000|2022-03-17 13:20:00|7392.65|7392.65|7397.24|7397.24|7398.31|7398.31|7389.79|7389.79|0
1647523500000|2022-03-17 13:25:00|7395.53|7395.53|7381.8|7381.8|7395.53|7395.53|7381.8|7381.8|0
1647523800000|2022-03-17 13:30:00|7380.1|7380.1|7383.23|7383.23|7386.65|7386.65|7357.29|7357.29|0
1647524100000|2022-03-17 13:35:00|7386.65|7386.65|7386.53|7386.53|7386.65|7386.65|7364.15|7364.15|0
1647524400000|2022-03-17 13:40:00|7389.94|7389.94|7388.57|7388.57|7393.36|7393.36|7383.39|7383.39|0
1647524700000|2022-03-17 13:45:00|7388.77|7388.77|7383.69|7383.69|7411.98|7411.98|7383.47|7383.47|0
1647525000000|2022-03-17 13:50:00|7385.4|7385.4|7375.78|7375.78|7397.79|7397.79|7374.07|7374.07|0
1647525300000|2022-03-17 13:55:00|7377.49|7377.49|7392.24|7392.24|7397.07|7397.07|7375.78|7375.78|0
1647525600000|2022-03-17 14:00:00|7393.95|7393.95|7397.56|7397.56|7402.67|7402.67|7392.42|7392.42|0
1647525900000|2022-03-17 14:05:00|7394.15|7394.15|7403.66|7403.66|7407.59|7407.59|7394.15|7394.15|0
1647526200000|2022-03-17 14:10:00|7401.96|7401.96|7391.4|7391.4|7406.01|7406.01|7388.64|7388.64|0
1647526500000|2022-03-17 14:15:00|7391.96|7391.96|7390.98|7390.98|7397.76|7397.76|7388.66|7388.66|0
1647526800000|2022-03-17 14:20:00|7392.69|7392.69|7404.69|7404.69|7405.1|7405.1|7392.69|7392.69|0
1647527100000|2022-03-17 14:25:00|7406.4|7406.4|7407.73|7407.73|7415|7415|7399.56|7399.56|0
1647527400000|2022-03-17 14:30:00|7411.14|7411.14|7415.77|7415.77|7422.61|7422.61|7399.05|7399.05|0
1647527700000|2022-03-17 14:35:00|7419.19|7419.19|7415.61|7415.61|7419.19|7419.19|7410.65|7410.65|0
1647528000000|2022-03-17 14:40:00|7419.02|7419.02|7410.5|7410.5|7420.41|7420.41|7404.41|7404.41|0
1647528300000|2022-03-17 14:45:00|7407.08|7407.08|7392.92|7392.92|7412.21|7412.21|7382.6|7382.6|0
1647528600000|2022-03-17 14:50:00|7392.41|7392.41|7382.41|7382.41|7393.84|7393.84|7378.31|7378.31|0
1647528900000|2022-03-17 14:55:00|7384.12|7384.12|7392.23|7392.23|7395.65|7395.65|7382.41|7382.41|0
1647529200000|2022-03-17 15:00:00|7393.94|7393.94|7396.26|7396.26|7396.26|7396.26|7383.13|7383.13|0
1647529500000|2022-03-17 15:05:00|7394.56|7394.56|7400.34|7400.34|7400.62|7400.62|7392.48|7392.48|0
1647529800000|2022-03-17 15:10:00|7400.25|7400.25|7382.48|7382.48|7400.25|7400.25|7382.48|7382.48|0
1647530100000|2022-03-17 15:15:00|7382.69|7382.69|7389.01|7389.01|7390.58|7390.58|7381.61|7381.61|0
1647530400000|2022-03-17 15:20:00|7387.31|7387.31|7393.77|7393.77|7393.77|7393.77|7387.1|7387.1|0
1647530700000|2022-03-17 15:25:00|7393.55|7393.55|7383.58|7383.58|7393.55|7393.55|7378.73|7378.73|0
1647531000000|2022-03-17 15:30:00|7381.87|7381.87|7394.91|7394.91|7394.91|7394.91|7381.78|7381.78|0
1647531300000|2022-03-17 15:35:00|7393.2|7393.2|7400.97|7400.97|7402.68|7402.68|7387.42|7387.42|0
1647531600000|2022-03-17 15:40:00|7402.68|7402.68|7401.93|7401.93|7405.99|7405.99|7399.46|7399.46|0
1647531900000|2022-03-17 15:45:00|7403.64|7403.64|7383.28|7383.28|7403.64|7403.64|7383.28|7383.28|0
1647532200000|2022-03-17 15:50:00|7382.84|7382.84|7384.2|7384.2|7384.65|7384.65|7377.67|7377.67|0
1647532500000|2022-03-17 15:55:00|7387.62|7387.62|7389.85|7389.85|7391.66|7391.66|7382.29|7382.29|0
1647532800000|2022-03-17 16:00:00|7391.56|7391.56|7418.43|7418.43|7420.14|7420.14|7389.85|7389.85|0
1647533100000|2022-03-17 16:05:00|7418.65|7418.65|7430.67|7430.67|7432.13|7432.13|7415.11|7415.11|0
1647533400000|2022-03-17 16:10:00|7430.23|7430.23|7436.69|7436.69|7438.85|7438.85|7427.33|7427.33|0
1647533700000|2022-03-17 16:15:00|7436.49|7436.49|7444.23|7444.23|7444.23|7444.23|7435.48|7435.48|0
1647534000000|2022-03-17 16:20:00|7444.45|7444.45|7452.3|7452.3|7453.08|7453.08|7441.34|7441.34|0
1647534300000|2022-03-17 16:25:00|7451.85|7451.85|7474.83|7474.83|7474.83|7474.83|7451.15|7451.15|0
1647591300000|2022-03-18 08:15:00|7500.56|7500.56|7481.16|7481.16|7501.01|7501.01|7473.45|7473.45|0
1647591600000|2022-03-18 08:20:00|7479.45|7479.45|7498.97|7498.97|7507.46|7507.46|7477.47|7477.47|0
1647591900000|2022-03-18 08:25:00|7493.85|7493.85|7483.6|7483.6|7497.26|7497.26|7478.47|7478.47|0
1647592200000|2022-03-18 08:30:00|7481.89|7481.89|7474.21|7474.21|7483.6|7483.6|7471.73|7471.73|0
1647592500000|2022-03-18 08:35:00|7473.99|7473.99|7490.87|7490.87|7492.58|7492.58|7473.99|7473.99|0
1647592800000|2022-03-18 08:40:00|7489.16|7489.16|7467.9|7467.9|7491.43|7491.43|7462.36|7462.36|0
1647593100000|2022-03-18 08:45:00|7464.49|7464.49|7458.11|7458.11|7465.66|7465.66|7445.87|7445.87|0
1647593400000|2022-03-18 08:50:00|7454.69|7454.69|7466.85|7466.85|7473.69|7473.69|7450.89|7450.89|0
1647593700000|2022-03-18 08:55:00|7467.29|7467.29|7471.43|7471.43|7472.42|7472.42|7462.16|7462.16|0
1647594000000|2022-03-18 09:00:00|7471.68|7471.68|7464.73|7464.73|7471.68|7471.68|7459.09|7459.09|0
1647594300000|2022-03-18 09:05:00|7461.31|7461.31|7462.4|7462.4|7466.18|7466.18|7457.64|7457.64|0
1647594600000|2022-03-18 09:10:00|7462.12|7462.12|7461.63|7461.63|7465.53|7465.53|7451.42|7451.42|0
1647594900000|2022-03-18 09:15:00|7451.38|7451.38|7451.59|7451.59|7453.3|7453.3|7447.97|7447.97|0
1647595200000|2022-03-18 09:20:00|7456.72|7456.72|7465.31|7465.31|7468.47|7468.47|7453.3|7453.3|0
1647595500000|2022-03-18 09:25:00|7465.09|7465.09|7466.27|7466.27|7470.22|7470.22|7462.68|7462.68|0
1647595800000|2022-03-18 09:30:00|7465.76|7465.76|7474.39|7474.39|7481.22|7481.22|7465.76|7465.76|0
1647596100000|2022-03-18 09:35:00|7470.97|7470.97|7479.79|7479.79|7479.79|7479.79|7470.97|7470.97|0
1647596400000|2022-03-18 09:40:00|7480.23|7480.23|7478.9|7478.9|7487.24|7487.24|7478.49|7478.49|0
1647596700000|2022-03-18 09:45:00|7475.48|7475.48|7477.93|7477.93|7482.04|7482.04|7475.2|7475.2|0
1647597000000|2022-03-18 09:50:00|7476.22|7476.22|7477.63|7477.63|7481.05|7481.05|7474.21|7474.21|0
1647597300000|2022-03-18 09:55:00|7481.05|7481.05|7476.51|7476.51|7482.76|7482.76|7476.51|7476.51|0
1647597600000|2022-03-18 10:00:00|7473.09|7473.09|7480.94|7480.94|7480.94|7480.94|7472.88|7472.88|0
1647597900000|2022-03-18 10:05:00|7481.45|7481.45|7493.97|7493.97|7493.97|7493.97|7474.62|7474.62|0
1647598500000|2022-03-18 10:15:00|7488.84|7488.84|7464.7|7464.7|7496.82|7496.82|7463.51|7463.51|0
1647598800000|2022-03-18 10:20:00|7468.12|7468.12|7483.22|7483.22|7483.22|7483.22|7462.43|7462.43|0
1647599100000|2022-03-18 10:25:00|7486.63|7486.63|7484.94|7484.94|7486.63|7486.63|7481.88|7481.88|0
1647599400000|2022-03-18 10:30:00|7481.53|7481.53|7476.08|7476.08|7483.23|7483.23|7467.41|7467.41|0
1647599700000|2022-03-18 10:35:00|7479.49|7479.49|7484.47|7484.47|7488.17|7488.17|7475.99|7475.99|0
1647600000000|2022-03-18 10:40:00|7483.96|7483.96|7482.35|7482.35|7496.2|7496.2|7481.08|7481.08|0
1647600300000|2022-03-18 10:45:00|7482.1|7482.1|7476.65|7476.65|7485.51|7485.51|7474.94|7474.94|0
1647600600000|2022-03-18 10:50:00|7473.23|7473.23|7453.01|7453.01|7473.69|7473.69|7453.01|7453.01|0
1647600900000|2022-03-18 10:55:00|7451.3|7451.3|7465.85|7465.85|7473.98|7473.98|7451.3|7451.3|0
1647601200000|2022-03-18 11:00:00|7467.56|7467.56|7472.29|7472.29|7473.86|7473.86|7455.21|7455.21|0
1647601500000|2022-03-18 11:05:00|7477.42|7477.42|7456.49|7456.49|7479.13|7479.13|7455.79|7455.79|0
1647601800000|2022-03-18 11:10:00|7456.27|7456.27|7464.16|7464.16|7464.16|7464.16|7448.41|7448.41|0
1647602100000|2022-03-18 11:15:00|7462.46|7462.46|7460.56|7460.56|7466.41|7466.41|7460.56|7460.56|0
1647602400000|2022-03-18 11:20:00|7462.26|7462.26|7455.19|7455.19|7462.7|7462.7|7455.19|7455.19|0
1647602700000|2022-03-18 11:25:00|7453.48|7453.48|7449.36|7449.36|7455.19|7455.19|7443.19|7443.19|0
1647603000000|2022-03-18 11:30:00|7449.81|7449.81|7441.54|7441.54|7454.93|7454.93|7437.52|7437.52|0
1647603300000|2022-03-18 11:35:00|7439.83|7439.83|7449.18|7449.18|7449.18|7449.18|7439.83|7439.83|0
1647603600000|2022-03-18 11:40:00|7448.97|7448.97|7453.45|7453.45|7459.99|7459.99|7448.97|7448.97|0
1647603900000|2022-03-18 11:45:00|7450.04|7450.04|7447.05|7447.05|7451.74|7451.74|7447.05|7447.05|0
1647604200000|2022-03-18 11:50:00|7445.34|7445.34|7446.77|7446.77|7447.33|7447.33|7445.34|7445.34|0
1647604500000|2022-03-18 11:55:00|7447.05|7447.05|7430.23|7430.23|7447.05|7447.05|7430.23|7430.23|0
1647604800000|2022-03-18 12:00:00|7430.06|7430.06|7444.73|7444.73|7444.73|7444.73|7425.66|7425.66|0
1647605100000|2022-03-18 12:05:00|7444.52|7444.52|7434.8|7434.8|7448.96|7448.96|7434.8|7434.8|0
1647605400000|2022-03-18 12:10:00|7435.02|7435.02|7428.83|7428.83|7435.02|7435.02|7426.48|7426.48|0
1647605700000|2022-03-18 12:15:00|7428.49|7428.49|7426.74|7426.74|7429.4|7429.4|7419.46|7419.46|0
1647606000000|2022-03-18 12:20:00|7433.58|7433.58|7448|7448|7448|7448|7433.58|7433.58|0
1647606300000|2022-03-18 12:25:00|7444.58|7444.58|7445.89|7445.89|7446.29|7446.29|7444.58|7444.58|0
1647606600000|2022-03-18 12:30:00|7437.35|7437.35|7446.94|7446.94|7452.72|7452.72|7437.35|7437.35|0
1647606900000|2022-03-18 12:35:00|7445.23|7445.23|7447.57|7447.57|7447.57|7447.57|7443.52|7443.52|0
1647607200000|2022-03-18 12:40:00|7447.36|7447.36|7460.44|7460.44|7460.44|7460.44|7447.36|7447.36|0
1647607500000|2022-03-18 12:45:00|7462.15|7462.15|7451.24|7451.24|7462.43|7462.43|7451.24|7451.24|0
1647607800000|2022-03-18 12:50:00|7450.9|7450.9|7445.18|7445.18|7450.9|7450.9|7445.18|7445.18|0
1647608100000|2022-03-18 12:55:00|7446.89|7446.89|7464.69|7464.69|7466.4|7466.4|7446.09|7446.09|0
1647608400000|2022-03-18 13:00:00|7464.78|7464.78|7461.03|7461.03|7468.28|7468.28|7461.03|7461.03|0
1647608700000|2022-03-18 13:05:00|7464.45|7464.45|7460.04|7460.04|7465.29|7465.29|7460.04|7460.04|0
1647609000000|2022-03-18 13:10:00|7461.75|7461.75|7455.53|7455.53|7461.75|7461.75|7455.53|7455.53|0
1647609300000|2022-03-18 13:15:00|7457.24|7457.24|7458.06|7458.06|7458.64|7458.64|7456.35|7456.35|0
1647609600000|2022-03-18 13:20:00|7458.27|7458.27|7465.65|7465.65|7467.47|7467.47|7458.27|7458.27|0
1647609900000|2022-03-18 13:25:00|7467.36|7467.36|7470.61|7470.61|7472.32|7472.32|7458.65|7458.65|0
1647610200000|2022-03-18 13:30:00|7465.48|7465.48|7444.99|7444.99|7467.19|7467.19|7438.15|7438.15|0
1647610500000|2022-03-18 13:35:00|7443.28|7443.28|7444.92|7444.92|7461.36|7461.36|7443.28|7443.28|0
1647610800000|2022-03-18 13:40:00|7445.14|7445.14|7451.1|7451.1|7451.1|7451.1|7440.23|7440.23|0
1647611100000|2022-03-18 13:45:00|7452.81|7452.81|7454.76|7454.76|7456.23|7456.23|7447.69|7447.69|0
1647611400000|2022-03-18 13:50:00|7456.47|7456.47|7447.64|7447.64|7456.97|7456.97|7445.76|7445.76|0
1647611700000|2022-03-18 13:55:00|7454.47|7454.47|7471.55|7471.55|7471.55|7471.55|7451.05|7451.05|0
1647612000000|2022-03-18 14:00:00|7471.35|7471.35|7471.72|7471.72|7473.43|7473.43|7459.18|7459.18|0
1647612300000|2022-03-18 14:05:00|7470.01|7470.01|7481.82|7481.82|7481.82|7481.82|7470.01|7470.01|0
1647612600000|2022-03-18 14:10:00|7483.53|7483.53|7483.59|7483.59|7501.19|7501.19|7481.82|7481.82|0
1647612900000|2022-03-18 14:15:00|7483.31|7483.31|7477.11|7477.11|7488.9|7488.9|7472.25|7472.25|0
1647613200000|2022-03-18 14:20:00|7475.4|7475.4|7475.68|7475.68|7484.22|7484.22|7473.97|7473.97|0
1647613500000|2022-03-18 14:25:00|7479.09|7479.09|7470.46|7470.46|7480.89|7480.89|7470.46|7470.46|0
1647613800000|2022-03-18 14:30:00|7469.94|7469.94|7458.75|7458.75|7470.78|7470.78|7458.75|7458.75|0
1647614100000|2022-03-18 14:35:00|7460.46|7460.46|7460.11|7460.11|7461.73|7461.73|7451|7451|0
1647614400000|2022-03-18 14:40:00|7458.4|7458.4|7469.75|7469.75|7469.75|7469.75|7458.4|7458.4|0
1647614700000|2022-03-18 14:45:00|7470.16|7470.16|7474.07|7474.07|7479.27|7479.27|7470.16|7470.16|0
1647615000000|2022-03-18 14:50:00|7473.79|7473.79|7480.19|7480.19|7482.34|7482.34|7473.79|7473.79|0
1647615300000|2022-03-18 14:55:00|7483.61|7483.61|7476.14|7476.14|7486.41|7486.41|7476.14|7476.14|0
1647615600000|2022-03-18 15:00:00|7476.66|7476.66|7492.25|7492.25|7493.57|7493.57|7475.98|7475.98|0
1647615900000|2022-03-18 15:05:00|7492.45|7492.45|7492.29|7492.29|7496.52|7496.52|7483.91|7483.91|0
1647616200000|2022-03-18 15:10:00|7494|7494|7490.73|7490.73|7498.72|7498.72|7484.6|7484.6|0
1647616500000|2022-03-18 15:15:00|7490.29|7490.29|7491.86|7491.86|7492|7492|7481.97|7481.97|0
1647616800000|2022-03-18 15:20:00|7491.69|7491.69|7488.21|7488.21|7491.69|7491.69|7486.74|7486.74|0
1647617100000|2022-03-18 15:25:00|7488.43|7488.43|7491.01|7491.01|7492.93|7492.93|7481.8|7481.8|0
1647617400000|2022-03-18 15:30:00|7491.22|7491.22|7502.71|7502.71|7505.06|7505.06|7490.81|7490.81|0
1647617700000|2022-03-18 15:35:00|7501|7501|7512.82|7512.82|7518.43|7518.43|7499.08|7499.08|0
1647618000000|2022-03-18 15:40:00|7509.4|7509.4|7503.6|7503.6|7509.4|7509.4|7500.06|7500.06|0
1647618300000|2022-03-18 15:45:00|7503.82|7503.82|7502.5|7502.5|7504.26|7504.26|7498.31|7498.31|0
1647618600000|2022-03-18 15:50:00|7502.71|7502.71|7506.62|7506.62|7516.46|7516.46|7502.71|7502.71|0
1647618900000|2022-03-18 15:55:00|7506.41|7506.41|7528.52|7528.52|7528.61|7528.61|7506.41|7506.41|0
1647619200000|2022-03-18 16:00:00|7525.11|7525.11|7515.87|7515.87|7525.11|7525.11|7514.7|7514.7|0
1647619500000|2022-03-18 16:05:00|7515.66|7515.66|7519.75|7519.75|7521.74|7521.74|7514.49|7514.49|0
1647619800000|2022-03-18 16:10:00|7519.92|7519.92|7526.34|7526.34|7529.69|7529.69|7519.92|7519.92|0
1647620100000|2022-03-18 16:15:00|7525.69|7525.69|7526.26|7526.26|7530.66|7530.66|7523.54|7523.54|0
1647620400000|2022-03-18 16:20:00|7525.82|7525.82|7514.69|7514.69|7525.82|7525.82|7510.6|7510.6|0
1647620700000|2022-03-18 16:25:00|7516.4|7516.4|7529.66|7529.66|7529.66|7529.66|7505.66|7505.66|0
1647850500000|2022-03-21 08:15:00|7500.39|7500.39|7493.89|7493.89|7506.02|7506.02|7492.18|7492.18|0
1647850800000|2022-03-21 08:20:00|7499.01|7499.01|7502.92|7502.92|7503.2|7503.2|7491.29|7491.29|0
1647851100000|2022-03-21 08:25:00|7499.5|7499.5|7486.45|7486.45|7499.5|7499.5|7484.98|7484.98|0
1647851400000|2022-03-21 08:30:00|7486.73|7486.73|7485.95|7485.95|7504.15|7504.15|7485.95|7485.95|0
1647851700000|2022-03-21 08:35:00|7486.23|7486.23|7506.36|7506.36|7506.36|7506.36|7486.23|7486.23|0
1647852000000|2022-03-21 08:40:00|7513.19|7513.19|7499.98|7499.98|7513.19|7513.19|7497.77|7497.77|0
1647852300000|2022-03-21 08:45:00|7500.26|7500.26|7497.76|7497.76|7506.87|7506.87|7495.84|7495.84|0
1647852600000|2022-03-21 08:50:00|7499.51|7499.51|7481.21|7481.21|7499.51|7499.51|7480.49|7480.49|0
1647852900000|2022-03-21 08:55:00|7481.49|7481.49|7497.49|7497.49|7497.49|7497.49|7481.49|7481.49|0
1647853200000|2022-03-21 09:00:00|7497.21|7497.21|7484.89|7484.89|7500.27|7500.27|7484.89|7484.89|0
1647853500000|2022-03-21 09:05:00|7484.98|7484.98|7478.29|7478.29|7484.98|7484.98|7462.99|7462.99|0
1647853800000|2022-03-21 09:10:00|7478.7|7478.7|7482.11|7482.11|7487.47|7487.47|7478.7|7478.7|0
1647854100000|2022-03-21 09:15:00|7478.7|7478.7|7490.4|7490.4|7491.52|7491.52|7476.99|7476.99|0
1647854400000|2022-03-21 09:20:00|7490.12|7490.12|7496.44|7496.44|7496.44|7496.44|7490.12|7490.12|0
1647854700000|2022-03-21 09:25:00|7495.57|7495.57|7487.32|7487.32|7495.57|7495.57|7487.02|7487.02|0
1647855000000|2022-03-21 09:30:00|7487.76|7487.76|7489.75|7489.75|7491.45|7491.45|7486.33|7486.33|0
1647855300000|2022-03-21 09:35:00|7489.46|7489.46|7492.19|7492.19|7492.19|7492.19|7486.91|7486.91|0
1647855600000|2022-03-21 09:40:00|7493.9|7493.9|7489.98|7489.98|7493.9|7493.9|7489.14|7489.14|0
1647855900000|2022-03-21 09:45:00|7489.36|7489.36|7488.95|7488.95|7492.98|7492.98|7485.53|7485.53|0
1647856200000|2022-03-21 09:50:00|7485.53|7485.53|7480.48|7480.48|7485.61|7485.61|7480.48|7480.48|0
1647856500000|2022-03-21 09:55:00|7481.04|7481.04|7477.36|7477.36|7481.04|7481.04|7474.62|7474.62|0
1647856800000|2022-03-21 10:00:00|7475.65|7475.65|7480.78|7480.78|7482.48|7482.48|7475.65|7475.65|0
1647857100000|2022-03-21 10:05:00|7482.48|7482.48|7484.32|7484.32|7486.46|7486.46|7482.48|7482.48|0
1647857400000|2022-03-21 10:10:00|7480.9|7480.9|7473.21|7473.21|7482.19|7482.19|7473.21|7473.21|0
1647857700000|2022-03-21 10:15:00|7471.51|7471.51|7467.12|7467.12|7471.94|7471.94|7465.41|7465.41|0
1647858000000|2022-03-21 10:20:00|7472.24|7472.24|7465.46|7465.46|7472.24|7472.24|7465.46|7465.46|0
1647858300000|2022-03-21 10:25:00|7465.63|7465.63|7458.3|7458.3|7465.91|7465.91|7457.07|7457.07|0
1647858600000|2022-03-21 10:30:00|7458.86|7458.86|7468.32|7468.32|7470.82|7470.82|7458.86|7458.86|0
1647858900000|2022-03-21 10:35:00|7468.1|7468.1|7466.22|7466.22|7468.54|7468.54|7466.22|7466.22|0
1647859200000|2022-03-21 10:40:00|7462.81|7462.81|7472.5|7472.5|7475.91|7475.91|7462.24|7462.24|0
1647859500000|2022-03-21 10:45:00|7472.29|7472.29|7470.86|7470.86|7475.28|7475.28|7470.86|7470.86|0
1647859800000|2022-03-21 10:50:00|7470.78|7470.78|7468.92|7468.92|7472.77|7472.77|7467.49|7467.49|0
1647860100000|2022-03-21 10:55:00|7474.04|7474.04|7474.61|7474.61|7476.91|7476.91|7474.04|7474.04|0
1647860400000|2022-03-21 11:00:00|7472.91|7472.91|7466.18|7466.18|7474.61|7474.61|7466.07|7466.07|0
1647860700000|2022-03-21 11:05:00|7467.89|7467.89|7464.91|7464.91|7470.03|7470.03|7464.91|7464.91|0
1647861000000|2022-03-21 11:10:00|7461.49|7461.49|7466.11|7466.11|7467.82|7467.82|7460.99|7460.99|0
1647861300000|2022-03-21 11:15:00|7464.41|7464.41|7464.41|7464.41|7464.69|7464.69|7459.56|7459.56|0
1647861600000|2022-03-21 11:20:00|7464.69|7464.69|7469.81|7469.81|7475.15|7475.15|7464.69|7464.69|0
1647861900000|2022-03-21 11:25:00|7470.09|7470.09|7467.95|7467.95|7473.08|7473.08|7467.95|7467.95|0
1647862200000|2022-03-21 11:30:00|7464.53|7464.53|7466.02|7466.02|7467.73|7467.73|7460.9|7460.9|0
1647862500000|2022-03-21 11:35:00|7469.44|7469.44|7465.98|7465.98|7474.01|7474.01|7465.98|7465.98|0
1647862800000|2022-03-21 11:40:00|7467.69|7467.69|7459.15|7459.15|7467.69|7467.69|7457.44|7457.44|0
1647863100000|2022-03-21 11:45:00|7457.44|7457.44|7451.08|7451.08|7457.44|7457.44|7449.37|7449.37|0
1647863400000|2022-03-21 11:50:00|7450.83|7450.83|7450.27|7450.27|7450.83|7450.83|7447.41|7447.41|0
1647863700000|2022-03-21 11:55:00|7449.61|7449.61|7443.77|7443.77|7450.09|7450.09|7442.07|7442.07|0
1647864000000|2022-03-21 12:00:00|7444.05|7444.05|7440.64|7440.64|7444.49|7444.49|7440.64|7440.64|0
1647864300000|2022-03-21 12:05:00|7441.15|7441.15|7443.92|7443.92|7447.56|7447.56|7440.64|7440.64|0
1647864600000|2022-03-21 12:10:00|7444.36|7444.36|7441.79|7441.79|7444.93|7444.93|7441.79|7441.79|0
1647864900000|2022-03-21 12:15:00|7441.36|7441.36|7431.06|7431.06|7441.36|7441.36|7427.85|7427.85|0
1647865200000|2022-03-21 12:20:00|7432.77|7432.77|7429.6|7429.6|7433.28|7433.28|7428.16|7428.16|0
1647865500000|2022-03-21 12:25:00|7430.12|7430.12|7427.77|7427.77|7430.63|7430.63|7427.21|7427.21|0
1647865800000|2022-03-21 12:30:00|7431.19|7431.19|7429.67|7429.67|7431.38|7431.38|7429.67|7429.67|0
1647866100000|2022-03-21 12:35:00|7429.95|7429.95|7427.37|7427.37|7429.95|7429.95|7426.53|7426.53|0
1647866400000|2022-03-21 12:40:00|7430.79|7430.79|7428.26|7428.26|7432.5|7432.5|7428.26|7428.26|0
1647866700000|2022-03-21 12:45:00|7426.55|7426.55|7422.92|7422.92|7428.04|7428.04|7421.21|7421.21|0
1647867000000|2022-03-21 12:50:00|7422.71|7422.71|7418.24|7418.24|7423.36|7423.36|7418.24|7418.24|0
1647867300000|2022-03-21 12:55:00|7419.95|7419.95|7419.3|7419.3|7422.92|7422.92|7418.17|7418.17|0
1647867600000|2022-03-21 13:00:00|7415.89|7415.89|7421.63|7421.63|7421.63|7421.63|7415.89|7415.89|0
1647867900000|2022-03-21 13:05:00|7418.21|7418.21|7414.97|7414.97|7418.21|7418.21|7413.26|7413.26|0
1647868200000|2022-03-21 13:10:00|7409.84|7409.84|7412.51|7412.51|7414.5|7414.5|7407.11|7407.11|0
1647868500000|2022-03-21 13:15:00|7413.03|7413.03|7415.04|7415.04|7416.75|7416.75|7412.83|7412.83|0
1647868800000|2022-03-21 13:20:00|7415.12|7415.12|7416.83|7416.83|7416.83|7416.83|7413.41|7413.41|0
1647869100000|2022-03-21 13:25:00|7411.71|7411.71|7403.97|7403.97|7411.79|7411.79|7402.26|7402.26|0
1647869400000|2022-03-21 13:30:00|7409.1|7409.1|7423.66|7423.66|7427.07|7427.07|7409.1|7409.1|0
1647869700000|2022-03-21 13:35:00|7430.49|7430.49|7419.18|7419.18|7434.19|7434.19|7419.18|7419.18|0
1647870000000|2022-03-21 13:40:00|7415.76|7415.76|7400.91|7400.91|7415.76|7415.76|7396.8|7396.8|0
1647870300000|2022-03-21 13:45:00|7402.62|7402.62|7387.2|7387.2|7402.62|7402.62|7387.2|7387.2|0
1647870600000|2022-03-21 13:50:00|7387.11|7387.11|7378.73|7378.73|7391.21|7391.21|7376.77|7376.77|0
1647870900000|2022-03-21 13:55:00|7380.44|7380.44|7381.68|7381.68|7388.07|7388.07|7379.97|7379.97|0
1647871200000|2022-03-21 14:00:00|7381.47|7381.47|7380.6|7380.6|7394.79|7394.79|7376.79|7376.79|0
1647871500000|2022-03-21 14:05:00|7381.63|7381.63|7370.88|7370.88|7385.05|7385.05|7370.52|7370.52|0
1647871800000|2022-03-21 14:10:00|7374.3|7374.3|7369.87|7369.87|7377.72|7377.72|7366.45|7366.45|0
1647872100000|2022-03-21 14:15:00|7371.58|7371.58|7386.79|7386.79|7386.79|7386.79|7371.58|7371.58|0
1647872400000|2022-03-21 14:20:00|7383.37|7383.37|7381.28|7381.28|7384.7|7384.7|7376.16|7376.16|0
1647872700000|2022-03-21 14:25:00|7381.56|7381.56|7370.16|7370.16|7382.12|7382.12|7368.46|7368.46|0
1647873000000|2022-03-21 14:30:00|7369.14|7369.14|7370.38|7370.38|7375.63|7375.63|7369.13|7369.13|0
1647873300000|2022-03-21 14:35:00|7373.8|7373.8|7382.11|7382.11|7383.82|7383.82|7373.8|7373.8|0
1647873600000|2022-03-21 14:40:00|7383.82|7383.82|7379.39|7379.39|7383.82|7383.82|7375.53|7375.53|0
1647873900000|2022-03-21 14:45:00|7379.82|7379.82|7398.64|7398.64|7400.35|7400.35|7379.82|7379.82|0
1647874200000|2022-03-21 14:50:00|7398.92|7398.92|7411.32|7411.32|7411.47|7411.47|7398.92|7398.92|0
1647874500000|2022-03-21 14:55:00|7411.6|7411.6|7421.33|7421.33|7422.24|7422.24|7408.1|7408.1|0
1647874800000|2022-03-21 15:00:00|7421.77|7421.77|7419.41|7419.41|7422.38|7422.38|7418.96|7418.96|0
1647875100000|2022-03-21 15:05:00|7415.99|7415.99|7412.51|7412.51|7417.64|7417.64|7409.1|7409.1|0
1647875400000|2022-03-21 15:10:00|7409.1|7409.1|7405.09|7405.09|7414.69|7414.69|7402.65|7402.65|0
1647875700000|2022-03-21 15:15:00|7405.26|7405.26|7401.91|7401.91|7408.74|7408.74|7398.2|7398.2|0
1647876000000|2022-03-21 15:20:00|7402.34|7402.34|7421.71|7421.71|7421.71|7421.71|7402.34|7402.34|0
1647876300000|2022-03-21 15:25:00|7420|7420|7422.6|7422.6|7425.02|7425.02|7420|7420|0
1647876600000|2022-03-21 15:30:00|7422.43|7422.43|7417.65|7417.65|7422.64|7422.64|7410.1|7410.1|0
1647876900000|2022-03-21 15:35:00|7418.06|7418.06|7413.45|7413.45|7418.41|7418.41|7405.83|7405.83|0
1647877200000|2022-03-21 15:40:00|7413.67|7413.67|7407.43|7407.43|7420.33|7420.33|7404.96|7404.96|0
1647877500000|2022-03-21 15:45:00|7407.23|7407.23|7410.85|7410.85|7412.56|7412.56|7406.88|7406.88|0
1647877800000|2022-03-21 15:50:00|7412.56|7412.56|7413.56|7413.56|7413.98|7413.98|7408.57|7408.57|0
1647878100000|2022-03-21 15:55:00|7413.36|7413.36|7413.54|7413.54|7416.08|7416.08|7409.04|7409.04|0
1647878400000|2022-03-21 16:00:00|7413.02|7413.02|7404.33|7404.33|7413.6|7413.6|7400.91|7400.91|0
1647878700000|2022-03-21 16:05:00|7404.61|7404.61|7409.6|7409.6|7411.47|7411.47|7402.75|7402.75|0
1647879000000|2022-03-21 16:10:00|7408.95|7408.95|7413.69|7413.69|7415.59|7415.59|7405.54|7405.54|0
1647879300000|2022-03-21 16:15:00|7414.1|7414.1|7416.47|7416.47|7416.47|7416.47|7411.22|7411.22|0
1647879600000|2022-03-21 16:20:00|7416.26|7416.26|7417.48|7417.48|7422.31|7422.31|7414.51|7414.51|0
1647879900000|2022-03-21 16:25:00|7417.69|7417.69|7426.26|7426.26|7431.18|7431.18|7415.78|7415.78|0
1647936900000|2022-03-22 08:15:00|7359.68|7359.68|7344.72|7344.72|7359.68|7359.68|7336.65|7336.65|0
1647937200000|2022-03-22 08:20:00|7346.43|7346.43|7371.79|7371.79|7371.79|7371.79|7345.87|7345.87|0
1647937500000|2022-03-22 08:25:00|7372.3|7372.3|7362.85|7362.85|7372.3|7372.3|7359.44|7359.44|0
1647937800000|2022-03-22 08:30:00|7363.29|7363.29|7370.99|7370.99|7384.14|7384.14|7363.29|7363.29|0
1647938100000|2022-03-22 08:35:00|7371.4|7371.4|7369.07|7369.07|7373.11|7373.11|7367.08|7367.08|0
1647938400000|2022-03-22 08:40:00|7365.65|7365.65|7362.08|7362.08|7367.64|7367.64|7357.22|7357.22|0
1647938700000|2022-03-22 08:45:00|7363.79|7363.79|7356.77|7356.77|7363.79|7363.79|7350.47|7350.47|0
1647939000000|2022-03-22 08:50:00|7355.07|7355.07|7343.74|7343.74|7355.07|7355.07|7341.84|7341.84|0
1647939300000|2022-03-22 08:55:00|7342.03|7342.03|7335.41|7335.41|7349.28|7349.28|7328.78|7328.78|0
1647939600000|2022-03-22 09:00:00|7334.51|7334.51|7344.98|7344.98|7348.4|7348.4|7334.51|7334.51|0
1647939900000|2022-03-22 09:05:00|7343.28|7343.28|7342.6|7342.6|7344.09|7344.09|7338.58|7338.58|0
1647940200000|2022-03-22 09:10:00|7342.82|7342.82|7319.04|7319.04|7342.82|7342.82|7315.62|7315.62|0
1647940500000|2022-03-22 09:15:00|7322.46|7322.46|7317.33|7317.33|7326.15|7326.15|7313.91|7313.91|0
1647940800000|2022-03-22 09:20:00|7320.75|7320.75|7308.35|7308.35|7320.75|7320.75|7308.35|7308.35|0
1647941100000|2022-03-22 09:25:00|7310.06|7310.06|7305.25|7305.25|7316.61|7316.61|7305.25|7305.25|0
1647941400000|2022-03-22 09:30:00|7304.82|7304.82|7291.74|7291.74|7304.82|7304.82|7290.03|7290.03|0
1647941700000|2022-03-22 09:35:00|7290.03|7290.03|7289.14|7289.14|7293.07|7293.07|7282.09|7282.09|0
1647942000000|2022-03-22 09:40:00|7290.85|7290.85|7300.54|7300.54|7300.76|7300.76|7290.85|7290.85|0
1647942300000|2022-03-22 09:45:00|7302.25|7302.25|7291.46|7291.46|7302.25|7302.25|7290.73|7290.73|0
1647942600000|2022-03-22 09:50:00|7296.59|7296.59|7297.67|7297.67|7298.73|7298.73|7290.19|7290.19|0
1647942900000|2022-03-22 09:55:00|7299.38|7299.38|7300.88|7300.88|7301.09|7301.09|7297.67|7297.67|0
1647943200000|2022-03-22 10:00:00|7301.16|7301.16|7288.36|7288.36|7301.44|7301.44|7283.52|7283.52|0
1647943500000|2022-03-22 10:05:00|7291.78|7291.78|7292.23|7292.23|7293.93|7293.93|7290.07|7290.07|0
1647943800000|2022-03-22 10:10:00|7291.79|7291.79|7293.67|7293.67|7296.47|7296.47|7289.87|7289.87|0
1647944100000|2022-03-22 10:15:00|7297.09|7297.09|7298.52|7298.52|7300.23|7300.23|7296.81|7296.81|0
1647944400000|2022-03-22 10:20:00|7297.68|7297.68|7301.1|7301.1|7306.22|7306.22|7297.4|7297.4|0
1647944700000|2022-03-22 10:25:00|7301.38|7301.38|7301.82|7301.82|7301.82|7301.82|7301.1|7301.1|0
1647945000000|2022-03-22 10:30:00|7312.07|7312.07|7308.18|7308.18|7315.75|7315.75|7307.62|7307.62|0
1647945300000|2022-03-22 10:35:00|7308.35|7308.35|7305.45|7305.45|7308.87|7308.87|7305.45|7305.45|0
1647945600000|2022-03-22 10:40:00|7303.74|7303.74|7305.45|7305.45|7307.16|7307.16|7303.74|7303.74|0
1647945900000|2022-03-22 10:45:00|7305.23|7305.23|7305.17|7305.17|7305.45|7305.45|7303.46|7303.46|0
1647946200000|2022-03-22 10:50:00|7301.75|7301.75|7301.75|7301.75|7301.75|7301.75|7301.75|7301.75|0
1647946500000|2022-03-22 10:55:00|7305.17|7305.17|7305.08|7305.08|7313.34|7313.34|7304.8|7304.8|0
1647946800000|2022-03-22 11:00:00|7306.79|7306.79|7312.27|7312.27|7312.27|7312.27|7305.44|7305.44|0
1647947100000|2022-03-22 11:05:00|7313.98|7313.98|7304.98|7304.98|7315.69|7315.69|7304.98|7304.98|0
1647947400000|2022-03-22 11:10:00|7303.27|7303.27|7303.72|7303.72|7309.06|7309.06|7301.95|7301.95|0
1647947700000|2022-03-22 11:15:00|7303.2|7303.2|7282.48|7282.48|7306.62|7306.62|7277.14|7277.14|0
1647948000000|2022-03-22 11:20:00|7281.83|7281.83|7279.56|7279.56|7283.53|7283.53|7277.57|7277.57|0
1647948300000|2022-03-22 11:25:00|7281.26|7281.26|7284.97|7284.97|7284.97|7284.97|7279.56|7279.56|0
1647948600000|2022-03-22 11:30:00|7285.18|7285.18|7284.9|7284.9|7288.6|7288.6|7283.47|7283.47|0
1647948900000|2022-03-22 11:35:00|7288.32|7288.32|7290.02|7290.02|7293.44|7293.44|7288.32|7288.32|0
1647949200000|2022-03-22 11:40:00|7291.73|7291.73|7286.61|7286.61|7295.15|7295.15|7286.61|7286.61|0
1647949500000|2022-03-22 11:45:00|7286.18|7286.18|7284.8|7284.8|7286.27|7286.27|7284.28|7284.28|0
1647949800000|2022-03-22 11:50:00|7288.21|7288.21|7282.87|7282.87|7288.21|7288.21|7282.87|7282.87|0
1647950100000|2022-03-22 11:55:00|7284.58|7284.58|7283.16|7283.16|7286.28|7286.28|7281.16|7281.16|0
1647950400000|2022-03-22 12:00:00|7283.72|7283.72|7281.94|7281.94|7288.85|7288.85|7281.66|7281.66|0
1647950700000|2022-03-22 12:05:00|7282.22|7282.22|7279.67|7279.67|7285.64|7285.64|7277.4|7277.4|0
1647951000000|2022-03-22 12:10:00|7277.96|7277.96|7280.26|7280.26|7281.97|7281.97|7277.07|7277.07|0
1647951300000|2022-03-22 12:15:00|7278.55|7278.55|7271.22|7271.22|7278.55|7278.55|7269.51|7269.51|0
1647951600000|2022-03-22 12:20:00|7270.93|7270.93|7266.84|7266.84|7272.86|7272.86|7266.84|7266.84|0
1647951900000|2022-03-22 12:25:00|7266.4|7266.4|7270.21|7270.21|7270.21|7270.21|7262.3|7262.3|0
1647952200000|2022-03-22 12:30:00|7266.79|7266.79|7270.71|7270.71|7270.71|7270.71|7265.08|7265.08|0
1647952500000|2022-03-22 12:35:00|7269|7269|7261.75|7261.75|7269|7269|7261.75|7261.75|0
1647952800000|2022-03-22 12:40:00|7263.46|7263.46|7265.62|7265.62|7265.62|7265.62|7262.2|7262.2|0
1647953100000|2022-03-22 12:45:00|7263.91|7263.91|7255.93|7255.93|7263.91|7263.91|7255.37|7255.37|0
1647953400000|2022-03-22 12:50:00|7255.65|7255.65|7250.97|7250.97|7255.65|7255.65|7250.52|7250.52|0
1647953700000|2022-03-22 12:55:00|7252.68|7252.68|7255.91|7255.91|7259.33|7259.33|7252.68|7252.68|0
1647954000000|2022-03-22 13:00:00|7255.69|7255.69|7253.87|7253.87|7259.11|7259.11|7249.01|7249.01|0
1647954300000|2022-03-22 13:05:00|7254.39|7254.39|7246.89|7246.89|7254.39|7254.39|7242.2|7242.2|0
1647954600000|2022-03-22 13:10:00|7245.18|7245.18|7246.17|7246.17|7250.02|7250.02|7243.47|7243.47|0
1647954900000|2022-03-22 13:15:00|7242.76|7242.76|7237.85|7237.85|7242.76|7242.76|7237.63|7237.63|0
1647955200000|2022-03-22 13:20:00|7236.14|7236.14|7237.64|7237.64|7239.97|7239.97|7235.94|7235.94|0
1647955500000|2022-03-22 13:25:00|7234.23|7234.23|7242.24|7242.24|7242.24|7242.24|7233.48|7233.48|0
1647955800000|2022-03-22 13:30:00|7245.66|7245.66|7270.04|7270.04|7270.04|7270.04|7245.66|7245.66|0
1647956100000|2022-03-22 13:35:00|7268.33|7268.33|7273.74|7273.74|7283.99|7283.99|7264.91|7264.91|0
1647956400000|2022-03-22 13:40:00|7273.52|7273.52|7269.99|7269.99|7284.09|7284.09|7269.99|7269.99|0
1647956700000|2022-03-22 13:45:00|7269.77|7269.77|7279.66|7279.66|7281.37|7281.37|7266.51|7266.51|0
1647957000000|2022-03-22 13:50:00|7283.08|7283.08|7298.96|7298.96|7298.96|7298.96|7280.42|7280.42|0
1647957300000|2022-03-22 13:55:00|7299.17|7299.17|7296.28|7296.28|7301.08|7301.08|7292.97|7292.97|0
1647957600000|2022-03-22 14:00:00|7296|7296|7299.96|7299.96|7305.97|7305.97|7296|7296|0
1647957900000|2022-03-22 14:05:00|7301.66|7301.66|7307.41|7307.41|7309.12|7309.12|7301.66|7301.66|0
1647958200000|2022-03-22 14:10:00|7307.61|7307.61|7305.93|7305.93|7308.53|7308.53|7303.4|7303.4|0
1647958500000|2022-03-22 14:15:00|7302.51|7302.51|7292.12|7292.12|7302.51|7302.51|7292.12|7292.12|0
1647958800000|2022-03-22 14:20:00|7291.84|7291.84|7290.69|7290.69|7298.95|7298.95|7286.99|7286.99|0
1647959100000|2022-03-22 14:25:00|7297.52|7297.52|7299.03|7299.03|7299.03|7299.03|7297.32|7297.32|0
1647959400000|2022-03-22 14:30:00|7298.59|7298.59|7309.66|7309.66|7309.66|7309.66|7298.59|7298.59|0
1647959700000|2022-03-22 14:35:00|7307.96|7307.96|7311.31|7311.31|7311.82|7311.82|7307.96|7307.96|0
1647960000000|2022-03-22 14:40:00|7314.73|7314.73|7302.27|7302.27|7316.44|7316.44|7302.27|7302.27|0
1647960300000|2022-03-22 14:45:00|7300.56|7300.56|7305.27|7305.27|7305.27|7305.27|7298.85|7298.85|0
1647960600000|2022-03-22 14:50:00|7303.56|7303.56|7298.29|7298.29|7303.62|7303.62|7298.29|7298.29|0
1647960900000|2022-03-22 14:55:00|7296.58|7296.58|7301.99|7301.99|7301.99|7301.99|7294.88|7294.88|0
1647961200000|2022-03-22 15:00:00|7301.77|7301.77|7290.77|7290.77|7301.77|7301.77|7281.42|7281.42|0
1647961500000|2022-03-22 15:05:00|7287.35|7287.35|7287.07|7287.07|7287.35|7287.35|7285.65|7285.65|0
1647961800000|2022-03-22 15:10:00|7290.49|7290.49|7290.59|7290.59|7298.54|7298.54|7288.88|7288.88|0
1647962100000|2022-03-22 15:15:00|7290.87|7290.87|7289.53|7289.53|7293.01|7293.01|7287.41|7287.41|0
1647962400000|2022-03-22 15:20:00|7289.32|7289.32|7290.08|7290.08|7292.33|7292.33|7288.37|7288.37|0
1647962700000|2022-03-22 15:25:00|7291.79|7291.79|7290.37|7290.37|7293.82|7293.82|7287.64|7287.64|0
1647963000000|2022-03-22 15:30:00|7290.09|7290.09|7275.82|7275.82|7290.09|7290.09|7270.18|7270.18|0
1647963300000|2022-03-22 15:35:00|7274.11|7274.11|7278.01|7278.01|7278.1|7278.1|7274.11|7274.11|0
1647963600000|2022-03-22 15:40:00|7279.72|7279.72|7265.72|7265.72|7280.69|7280.69|7265.72|7265.72|0
1647963900000|2022-03-22 15:45:00|7265.51|7265.51|7275.52|7275.52|7276.87|7276.87|7265.51|7265.51|0
1647964200000|2022-03-22 15:50:00|7275|7275|7280.43|7280.43|7281.96|7281.96|7275|7275|0
1647964500000|2022-03-22 15:55:00|7280.22|7280.22|7279.31|7279.31|7282.63|7282.63|7278.89|7278.89|0
1647964800000|2022-03-22 16:00:00|7277.6|7277.6|7274.81|7274.81|7279.06|7279.06|7273.1|7273.1|0
1647965100000|2022-03-22 16:05:00|7276.51|7276.51|7284.62|7284.62|7286.33|7286.33|7276.51|7276.51|0
1647965400000|2022-03-22 16:10:00|7284.83|7284.83|7290.84|7290.84|7294.34|7294.34|7282.03|7282.03|0
1647965700000|2022-03-22 16:15:00|7290.56|7290.56|7279.83|7279.83|7293.97|7293.97|7277.6|7277.6|0
1647966000000|2022-03-22 16:20:00|7278.12|7278.12|7275.55|7275.55|7279.03|7279.03|7270.56|7270.56|0
1647966300000|2022-03-22 16:25:00|7277.26|7277.26|7293.39|7293.39|7295.4|7295.4|7274.52|7274.52|0
1648023300000|2022-03-23 08:15:00|7255.58|7255.58|7248.14|7248.14|7256.85|7256.85|7246.43|7246.43|0
1648023600000|2022-03-23 08:20:00|7244.72|7244.72|7230.51|7230.51|7244.72|7244.72|7230.51|7230.51|0
1648023900000|2022-03-23 08:25:00|7230.3|7230.3|7226.66|7226.66|7232.01|7232.01|7223.25|7223.25|0
1648024200000|2022-03-23 08:30:00|7226.38|7226.38|7224.86|7224.86|7226.57|7226.57|7218.03|7218.03|0
1648024500000|2022-03-23 08:35:00|7240.24|7240.24|7254.21|7254.21|7254.21|7254.21|7238.98|7238.98|0
1648024800000|2022-03-23 08:40:00|7254.49|7254.49|7257.23|7257.23|7264.82|7264.82|7254.49|7254.49|0
1648025100000|2022-03-23 08:45:00|7253.81|7253.81|7259.56|7259.56|7259.56|7259.56|7253.6|7253.6|0
1648025400000|2022-03-23 08:50:00|7259.04|7259.04|7259.73|7259.73|7261.44|7261.44|7257.33|7257.33|0
1648025700000|2022-03-23 08:55:00|7259.82|7259.82|7244.11|7244.11|7259.82|7259.82|7243.35|7243.35|0
1648026000000|2022-03-23 09:00:00|7242.41|7242.41|7252.98|7252.98|7252.98|7252.98|7237.83|7237.83|0
1648026300000|2022-03-23 09:05:00|7249.56|7249.56|7244.4|7244.4|7249.56|7249.56|7241.1|7241.1|0
1648026600000|2022-03-23 09:10:00|7245.95|7245.95|7244.7|7244.7|7245.95|7245.95|7242.25|7242.25|0
1648026900000|2022-03-23 09:15:00|7244.48|7244.48|7252.24|7252.24|7253.95|7253.95|7244.48|7244.48|0
1648027200000|2022-03-23 09:20:00|7251.96|7251.96|7240.53|7240.53|7251.96|7251.96|7240.53|7240.53|0
1648027500000|2022-03-23 09:25:00|7240.75|7240.75|7241.43|7241.43|7243.96|7243.96|7240.54|7240.54|0
1648027800000|2022-03-23 09:30:00|7241.15|7241.15|7233.38|7233.38|7241.15|7241.15|7230.25|7230.25|0
1648028100000|2022-03-23 09:35:00|7231.67|7231.67|7220.06|7220.06|7231.67|7231.67|7214.86|7214.86|0
1648028400000|2022-03-23 09:40:00|7218.36|7218.36|7213.85|7213.85|7218.39|7218.39|7213.85|7213.85|0
1648028700000|2022-03-23 09:45:00|7212.14|7212.14|7202.05|7202.05|7212.14|7212.14|7196.55|7196.55|0
1648029000000|2022-03-23 09:50:00|7203.76|7203.76|7210.01|7210.01|7212.56|7212.56|7200.34|7200.34|0
1648029300000|2022-03-23 09:55:00|7208.3|7208.3|7209.52|7209.52|7209.52|7209.52|7206.38|7206.38|0
1648029600000|2022-03-23 10:00:00|7209.8|7209.8|7201.26|7201.26|7209.8|7209.8|7201.26|7201.26|0
1648029900000|2022-03-23 10:05:00|7199.55|7199.55|7195.77|7195.77|7201.89|7201.89|7195.77|7195.77|0
1648030200000|2022-03-23 10:10:00|7194.06|7194.06|7198.26|7198.26|7200.4|7200.4|7194.06|7194.06|0
1648030500000|2022-03-23 10:15:00|7198.18|7198.18|7197.83|7197.83|7198.4|7198.4|7196.13|7196.13|0
1648030800000|2022-03-23 10:20:00|7199.54|7199.54|7190.85|7190.85|7199.54|7199.54|7188.88|7188.88|0
1648031100000|2022-03-23 10:25:00|7192.56|7192.56|7194.48|7194.48|7199.39|7199.39|7192.56|7192.56|0
1648031400000|2022-03-23 10:30:00|7196.19|7196.19|7196.45|7196.45|7201.57|7201.57|7196.19|7196.19|0
1648031700000|2022-03-23 10:35:00|7194.74|7194.74|7195.83|7195.83|7197.54|7197.54|7193.12|7193.12|0
1648032000000|2022-03-23 10:40:00|7195.55|7195.55|7200.3|7200.3|7202.39|7202.39|7195.55|7195.55|0
1648032300000|2022-03-23 10:45:00|7198.6|7198.6|7204.71|7204.71|7204.71|7204.71|7198.17|7198.17|0
1648032600000|2022-03-23 10:50:00|7206.42|7206.42|7209.59|7209.59|7211.58|7211.58|7202.05|7202.05|0
1648032900000|2022-03-23 10:55:00|7209.38|7209.38|7205.4|7205.4|7209.38|7209.38|7203.7|7203.7|0
1648033200000|2022-03-23 11:00:00|7205.12|7205.12|7200.84|7200.84|7205.12|7205.12|7200|7200|0
1648033500000|2022-03-23 11:05:00|7200.56|7200.56|7184.5|7184.5|7200.56|7200.56|7184.5|7184.5|0
1648033800000|2022-03-23 11:10:00|7184.07|7184.07|7178.66|7178.66|7184.07|7184.07|7175.24|7175.24|0
1648034100000|2022-03-23 11:15:00|7176.95|7176.95|7176.47|7176.47|7178.17|7178.17|7171.62|7171.62|0
1648034400000|2022-03-23 11:20:00|7174.76|7174.76|7165.88|7165.88|7175.6|7175.6|7165.88|7165.88|0
1648034700000|2022-03-23 11:25:00|7165.22|7165.22|7163.79|7163.79|7165.5|7165.5|7160.38|7160.38|0
1648035000000|2022-03-23 11:30:00|7165.5|7165.5|7163.57|7163.57|7165.5|7165.5|7160.15|7160.15|0
1648035300000|2022-03-23 11:35:00|7161.86|7161.86|7162.22|7162.22|7163.36|7163.36|7159.1|7159.1|0
1648035600000|2022-03-23 11:40:00|7163.92|7163.92|7147.14|7147.14|7163.92|7163.92|7144.99|7144.99|0
1648035900000|2022-03-23 11:45:00|7146.7|7146.7|7149.94|7149.94|7150.97|7150.97|7146.7|7146.7|0
1648036200000|2022-03-23 11:50:00|7150.22|7150.22|7160.6|7160.6|7162.31|7162.31|7147.09|7147.09|0
1648036500000|2022-03-23 11:55:00|7161.02|7161.02|7167.23|7167.23|7167.23|7167.23|7160.74|7160.74|0
1648036800000|2022-03-23 12:00:00|7167.01|7167.01|7159.47|7159.47|7168.01|7168.01|7159.47|7159.47|0
1648037100000|2022-03-23 12:05:00|7159.26|7159.26|7158.98|7158.98|7162.68|7162.68|7155.57|7155.57|0
1648037400000|2022-03-23 12:10:00|7160.69|7160.69|7158.07|7158.07|7163.19|7163.19|7156.36|7156.36|0
1648037700000|2022-03-23 12:15:00|7164.9|7164.9|7165.56|7165.56|7166.61|7166.61|7159.78|7159.78|0
1648038000000|2022-03-23 12:20:00|7165.84|7165.84|7167.75|7167.75|7170.96|7170.96|7165.84|7165.84|0
1648038300000|2022-03-23 12:25:00|7166.05|7166.05|7159.91|7159.91|7168.41|7168.41|7159.91|7159.91|0
1648038600000|2022-03-23 12:30:00|7158.2|7158.2|7160.18|7160.18|7161.66|7161.66|7156.25|7156.25|0
1648038900000|2022-03-23 12:35:00|7160.4|7160.4|7162.89|7162.89|7162.89|7162.89|7160.4|7160.4|0
1648039200000|2022-03-23 12:40:00|7164.6|7164.6|7165.16|7165.16|7165.16|7165.16|7162.89|7162.89|0
1648039500000|2022-03-23 12:45:00|7166.87|7166.87|7160.12|7160.12|7166.87|7166.87|7160.12|7160.12|0
1648039800000|2022-03-23 12:50:00|7158.41|7158.41|7146.74|7146.74|7158.41|7158.41|7144.75|7144.75|0
1648040100000|2022-03-23 12:55:00|7148.44|7148.44|7146.17|7146.17|7148.44|7148.44|7142.76|7142.76|0
1648040400000|2022-03-23 13:00:00|7146.69|7146.69|7154.24|7154.24|7155.24|7155.24|7146.42|7146.42|0
1648040700000|2022-03-23 13:05:00|7154.45|7154.45|7145.43|7145.43|7156.46|7156.46|7145.43|7145.43|0
1648041000000|2022-03-23 13:10:00|7150.55|7150.55|7141.2|7141.2|7150.55|7150.55|7141.2|7141.2|0
1648041300000|2022-03-23 13:15:00|7141.42|7141.42|7144.84|7144.84|7148.25|7148.25|7141.42|7141.42|0
1648041600000|2022-03-23 13:20:00|7144.32|7144.32|7147.23|7147.23|7147.23|7147.23|7143.4|7143.4|0
1648041900000|2022-03-23 13:25:00|7147.02|7147.02|7146.74|7146.74|7147.02|7147.02|7143.32|7143.32|0
1648042200000|2022-03-23 13:30:00|7150.16|7150.16|7161.38|7161.38|7163.09|7163.09|7147.89|7147.89|0
1648042500000|2022-03-23 13:35:00|7157.96|7157.96|7161.76|7161.76|7172.47|7172.47|7156.26|7156.26|0
1648042800000|2022-03-23 13:40:00|7161.55|7161.55|7155.98|7155.98|7168.66|7168.66|7155.98|7155.98|0
1648043100000|2022-03-23 13:45:00|7154.27|7154.27|7151.47|7151.47|7155.98|7155.98|7146.26|7146.26|0
1648043400000|2022-03-23 13:50:00|7156.6|7156.6|7153.53|7153.53|7156.6|7156.6|7152.27|7152.27|0
1648043700000|2022-03-23 13:55:00|7156.95|7156.95|7157.21|7157.21|7168.87|7168.87|7156.95|7156.95|0
1648044000000|2022-03-23 14:00:00|7153.8|7153.8|7161.83|7161.83|7165.76|7165.76|7153.8|7153.8|0
1648044300000|2022-03-23 14:05:00|7160.12|7160.12|7164.02|7164.02|7169.14|7169.14|7158.41|7158.41|0
1648044600000|2022-03-23 14:10:00|7164.22|7164.22|7174.35|7174.35|7174.35|7174.35|7162.51|7162.51|0
1648044900000|2022-03-23 14:15:00|7174.87|7174.87|7183.46|7183.46|7186.8|7186.8|7174.87|7174.87|0
1648045200000|2022-03-23 14:20:00|7185.17|7185.17|7194.55|7194.55|7194.55|7194.55|7183.86|7183.86|0
1648045500000|2022-03-23 14:25:00|7189.42|7189.42|7176.72|7176.72|7189.42|7189.42|7175.01|7175.01|0
1648045800000|2022-03-23 14:30:00|7178.43|7178.43|7171.82|7171.82|7184.4|7184.4|7171.82|7171.82|0
1648046100000|2022-03-23 14:35:00|7172.1|7172.1|7159.3|7159.3|7172.1|7172.1|7159.3|7159.3|0
1648046400000|2022-03-23 14:40:00|7158.79|7158.79|7158.98|7158.98|7165.62|7165.62|7155.77|7155.77|0
1648046700000|2022-03-23 14:45:00|7155.57|7155.57|7156.35|7156.35|7156.35|7156.35|7148.47|7148.47|0
1648047000000|2022-03-23 14:50:00|7152.93|7152.93|7146.4|7146.4|7156.61|7156.61|7146.4|7146.4|0
1648047300000|2022-03-23 14:55:00|7148.11|7148.11|7150.94|7150.94|7152.58|7152.58|7147.36|7147.36|0
1648047600000|2022-03-23 15:00:00|7147.52|7147.52|7140.92|7140.92|7151.23|7151.23|7140.92|7140.92|0
1648047900000|2022-03-23 15:05:00|7139.21|7139.21|7139.8|7139.8|7146.63|7146.63|7136.45|7136.45|0
1648048200000|2022-03-23 15:10:00|7139.89|7139.89|7141.88|7141.88|7143.31|7143.31|7137.88|7137.88|0
1648048500000|2022-03-23 15:15:00|7142.16|7142.16|7140.61|7140.61|7144.02|7144.02|7137.19|7137.19|0
1648048800000|2022-03-23 15:20:00|7142.31|7142.31|7141.75|7141.75|7152.28|7152.28|7138.34|7138.34|0
1648049100000|2022-03-23 15:25:00|7141.47|7141.47|7132.01|7132.01|7141.47|7141.47|7132.01|7132.01|0
1648049400000|2022-03-23 15:30:00|7135.43|7135.43|7123.21|7123.21|7135.43|7135.43|7119.6|7119.6|0
1648049700000|2022-03-23 15:35:00|7126.63|7126.63|7123.63|7123.63|7127.04|7127.04|7121.92|7121.92|0
1648050000000|2022-03-23 15:40:00|7125.33|7125.33|7127.56|7127.56|7128.18|7128.18|7123.06|7123.06|0
1648050300000|2022-03-23 15:45:00|7127.84|7127.84|7121.3|7121.3|7131.77|7131.77|7121.3|7121.3|0
1648050600000|2022-03-23 15:50:00|7121.1|7121.1|7130.59|7130.59|7130.59|7130.59|7121.1|7121.1|0
1648050900000|2022-03-23 15:55:00|7130.31|7130.31|7111.15|7111.15|7130.31|7130.31|7111.15|7111.15|0
1648051200000|2022-03-23 16:00:00|7114.57|7114.57|7129.86|7129.86|7133.27|7133.27|7114.57|7114.57|0
1648051500000|2022-03-23 16:05:00|7129.42|7129.42|7120.6|7120.6|7129.42|7129.42|7113.76|7113.76|0
1648051800000|2022-03-23 16:10:00|7120.38|7120.38|7117.55|7117.55|7121.41|7121.41|7112.71|7112.71|0
1648052100000|2022-03-23 16:15:00|7120.97|7120.97|7123.11|7123.11|7123.79|7123.79|7116.95|7116.95|0
1648052400000|2022-03-23 16:20:00|7122.89|7122.89|7119.3|7119.3|7124.6|7124.6|7118.87|7118.87|0
1648052700000|2022-03-23 16:25:00|7121.01|7121.01|7123.25|7123.25|7123.25|7123.25|7104.59|7104.59|0
1648109700000|2022-03-24 08:15:00|7131.34|7131.34|7144.88|7144.88|7144.88|7144.88|7124.72|7124.72|0
1648110000000|2022-03-24 08:20:00|7145.09|7145.09|7144.3|7144.3|7145.09|7145.09|7140.88|7140.88|0
1648110300000|2022-03-24 08:25:00|7140.88|7140.88|7141.29|7141.29|7148.35|7148.35|7140.88|7140.88|0
1648110600000|2022-03-24 08:30:00|7148.12|7148.12|7146.79|7146.79|7157.47|7157.47|7144.7|7144.7|0
1648110900000|2022-03-24 08:35:00|7143.38|7143.38|7147.02|7147.02|7150.44|7150.44|7143.09|7143.09|0
1648111200000|2022-03-24 08:40:00|7147.23|7147.23|7139.91|7139.91|7147.23|7147.23|7139.91|7139.91|0
1648111500000|2022-03-24 08:45:00|7140.75|7140.75|7125|7125|7141.31|7141.31|7125|7125|0
1648111800000|2022-03-24 08:50:00|7118.17|7118.17|7116.56|7116.56|7121.59|7121.59|7116.56|7116.56|0
1648112100000|2022-03-24 08:55:00|7117.4|7117.4|7122.41|7122.41|7123.7|7123.7|7117.4|7117.4|0
1648112400000|2022-03-24 09:00:00|7121.85|7121.85|7125.67|7125.67|7139.33|7139.33|7121.85|7121.85|0
1648112700000|2022-03-24 09:05:00|7125.45|7125.45|7126.95|7126.95|7128.66|7128.66|7125.24|7125.24|0
1648113000000|2022-03-24 09:10:00|7125.24|7125.24|7125.24|7125.24|7125.24|7125.24|7125.24|7125.24|0
1648113300000|2022-03-24 09:15:00|7126.08|7126.08|7128.13|7128.13|7128.13|7128.13|7123.65|7123.65|0
1648113600000|2022-03-24 09:20:00|7124.72|7124.72|7119.59|7119.59|7126.42|7126.42|7119.59|7119.59|0
1648113900000|2022-03-24 09:25:00|7120.25|7120.25|7118.75|7118.75|7120.68|7120.68|7118.75|7118.75|0
1648114200000|2022-03-24 09:30:00|7118.24|7118.24|7112.07|7112.07|7118.24|7118.24|7105.07|7105.07|0
1648114500000|2022-03-24 09:35:00|7111.89|7111.89|7112.18|7112.18|7114.23|7114.23|7111.08|7111.08|0
1648114800000|2022-03-24 09:40:00|7111.9|7111.9|7107.49|7107.49|7112.62|7112.62|7107.49|7107.49|0
1648115100000|2022-03-24 09:45:00|7105.79|7105.79|7108.58|7108.58|7108.58|7108.58|7100.04|7100.04|0
1648115400000|2022-03-24 09:50:00|7108.3|7108.3|7110.01|7110.01|7110.01|7110.01|7108.3|7108.3|0
1648115700000|2022-03-24 09:55:00|7110.29|7110.29|7105.18|7105.18|7110.72|7110.72|7105.18|7105.18|0
1648116000000|2022-03-24 10:00:00|7101.76|7101.76|7087.36|7087.36|7101.76|7101.76|7077.11|7077.11|0
1648116300000|2022-03-24 10:05:00|7086.74|7086.74|7083.11|7083.11|7093.57|7093.57|7083.11|7083.11|0
1648116600000|2022-03-24 10:10:00|7086.53|7086.53|7072.81|7072.81|7089.33|7089.33|7072.81|7072.81|0
1648116900000|2022-03-24 10:15:00|7072.6|7072.6|7076.35|7076.35|7076.35|7076.35|7070.61|7070.61|0
1648117200000|2022-03-24 10:20:00|7076.77|7076.77|7064.34|7064.34|7079.5|7079.5|7064.34|7064.34|0
1648117500000|2022-03-24 10:25:00|7060.92|7060.92|7053.54|7053.54|7062.63|7062.63|7052.88|7052.88|0
1648117800000|2022-03-24 10:30:00|7053.11|7053.11|7054.82|7054.82|7054.82|7054.82|7051.4|7051.4|0
1648118100000|2022-03-24 10:35:00|7055.27|7055.27|7046.59|7046.59|7055.71|7055.71|7046.16|7046.16|0
1648118400000|2022-03-24 10:40:00|7043.17|7043.17|7046.38|7046.38|7046.59|7046.59|7043.17|7043.17|0
1648118700000|2022-03-24 10:45:00|7048.09|7048.09|7043.44|7043.44|7049.59|7049.59|7043.44|7043.44|0
1648119000000|2022-03-24 10:50:00|7043.53|7043.53|7046.25|7046.25|7046.69|7046.69|7043.27|7043.27|0
1648119300000|2022-03-24 10:55:00|7049.67|7049.67|7049.87|7049.87|7049.87|7049.87|7046.25|7046.25|0
1648119600000|2022-03-24 11:00:00|7050.15|7050.15|7057.65|7057.65|7057.65|7057.65|7050.15|7050.15|0
1648119900000|2022-03-24 11:05:00|7057.99|7057.99|7079.73|7079.73|7079.73|7079.73|7057.99|7057.99|0
1648120200000|2022-03-24 11:10:00|7079.82|7079.82|7077.83|7077.83|7081.24|7081.24|7077.83|7077.83|0
1648120500000|2022-03-24 11:15:00|7076.12|7076.12|7078.68|7078.68|7078.68|7078.68|7076.12|7076.12|0
1648120800000|2022-03-24 11:20:00|7078.96|7078.96|7082.21|7082.21|7084.64|7084.64|7078.68|7078.68|0
1648121100000|2022-03-24 11:25:00|7082.49|7082.49|7077.36|7077.36|7082.49|7082.49|7077.36|7077.36|0
1648121400000|2022-03-24 11:30:00|7079.07|7079.07|7079.23|7079.23|7079.35|7079.35|7079.01|7079.01|0
1648121700000|2022-03-24 11:35:00|7080.94|7080.94|7080.83|7080.83|7081.28|7081.28|7080.72|7080.72|0
1648122000000|2022-03-24 11:40:00|7080.39|7080.39|7063.58|7063.58|7080.39|7080.39|7035.37|7035.37|0
1648122300000|2022-03-24 11:45:00|7067|7067|7076.65|7076.65|7076.93|7076.93|7067|7067|0
1648122600000|2022-03-24 11:50:00|7077.21|7077.21|7068.66|7068.66|7077.87|7077.87|7065.07|7065.07|0
1648122900000|2022-03-24 11:55:00|7070.37|7070.37|7066.95|7066.95|7070.37|7070.37|7066.67|7066.67|0
1648123200000|2022-03-24 12:00:00|7070.37|7070.37|7070.57|7070.57|7070.57|7070.57|7066.29|7066.29|0
1648123500000|2022-03-24 12:05:00|7070.35|7070.35|7072.17|7072.17|7073.88|7073.88|7070.35|7070.35|0
1648123800000|2022-03-24 12:10:00|7072.39|7072.39|7068.41|7068.41|7072.39|7072.39|7065.28|7065.28|0
1648124100000|2022-03-24 12:15:00|7066.7|7066.7|7061.3|7061.3|7066.7|7066.7|7061.3|7061.3|0
1648124400000|2022-03-24 12:20:00|7061.08|7061.08|7055.77|7055.77|7061.08|7061.08|7051.06|7051.06|0
1648124700000|2022-03-24 12:25:00|7056.03|7056.03|7062.8|7062.8|7063.45|7063.45|7056.03|7056.03|0
1648125000000|2022-03-24 12:30:00|7062.28|7062.28|7062.39|7062.39|7062.5|7062.5|7056.56|7056.56|0
1648125300000|2022-03-24 12:35:00|7061.36|7061.36|7065.82|7065.82|7067.53|7067.53|7060.7|7060.7|0
1648125600000|2022-03-24 12:40:00|7066.1|7066.1|7071.73|7071.73|7071.73|7071.73|7066.1|7066.1|0
1648125900000|2022-03-24 12:45:00|7071.9|7071.9|7066.77|7066.77|7072.07|7072.07|7065.06|7065.06|0
1648126200000|2022-03-24 12:50:00|7067.43|7067.43|7067.43|7067.43|7067.43|7067.43|7067.43|7067.43|0
1648126500000|2022-03-24 12:55:00|7067.86|7067.86|7071.5|7071.5|7071.5|7071.5|7067.65|7067.65|0
1648126800000|2022-03-24 13:00:00|7069.79|7069.79|7060.97|7060.97|7071.5|7071.5|7060.97|7060.97|0
1648127100000|2022-03-24 13:05:00|7064.39|7064.39|7066.46|7066.46|7066.46|7066.46|7062.68|7062.68|0
1648127400000|2022-03-24 13:10:00|7063.04|7063.04|7061.34|7061.34|7064.75|7064.75|7061.34|7061.34|0
1648127700000|2022-03-24 13:15:00|7061.13|7061.13|7056.99|7056.99|7066.75|7066.75|7056.99|7056.99|0
1648128000000|2022-03-24 13:20:00|7060.41|7060.41|7058.57|7058.57|7060.41|7060.41|7056.86|7056.86|0
1648128300000|2022-03-24 13:25:00|7058.78|7058.78|7052.5|7052.5|7058.98|7058.98|7050.44|7050.44|0
1648128600000|2022-03-24 13:30:00|7054.21|7054.21|7068|7068|7078.76|7078.76|7054.21|7054.21|0
1648128900000|2022-03-24 13:35:00|7067.78|7067.78|7079.73|7079.73|7080.17|7080.17|7067.78|7067.78|0
1648129200000|2022-03-24 13:40:00|7076.31|7076.31|7088.35|7088.35|7088.35|7088.35|7075.96|7075.96|0
1648129500000|2022-03-24 13:45:00|7086.65|7086.65|7095.16|7095.16|7095.16|7095.16|7086.65|7086.65|0
1648129800000|2022-03-24 13:50:00|7095.25|7095.25|7084.27|7084.27|7095.25|7095.25|7081.58|7081.58|0
1648130100000|2022-03-24 13:55:00|7084.49|7084.49|7085.72|7085.72|7089.14|7089.14|7084.49|7084.49|0
1648130400000|2022-03-24 14:00:00|7082.31|7082.31|7098.78|7098.78|7102.2|7102.2|7082.31|7082.31|0
1648130700000|2022-03-24 14:05:00|7097.07|7097.07|7097.29|7097.29|7098.78|7098.78|7093.65|7093.65|0
1648131000000|2022-03-24 14:10:00|7095.58|7095.58|7093.87|7093.87|7097.51|7097.51|7093.87|7093.87|0
1648131300000|2022-03-24 14:15:00|7093.65|7093.65|7095.02|7095.02|7096.05|7096.05|7091.52|7091.52|0
1648131600000|2022-03-24 14:20:00|7096.73|7096.73|7086.86|7086.86|7098.44|7098.44|7086.86|7086.86|0
1648131900000|2022-03-24 14:25:00|7088.57|7088.57|7094.25|7094.25|7094.25|7094.25|7088.57|7088.57|0
1648132200000|2022-03-24 14:30:00|7094.04|7094.04|7106.51|7106.51|7106.85|7106.85|7094.04|7094.04|0
1648132500000|2022-03-24 14:35:00|7103.09|7103.09|7101.84|7101.84|7108.22|7108.22|7101.18|7101.18|0
1648132800000|2022-03-24 14:40:00|7095|7095|7096.65|7096.65|7096.93|7096.93|7093.51|7093.51|0
1648133100000|2022-03-24 14:45:00|7096.44|7096.44|7091.58|7091.58|7100.78|7100.78|7091.37|7091.37|0
1648133400000|2022-03-24 14:50:00|7089.87|7089.87|7085.32|7085.32|7089.87|7089.87|7083.52|7083.52|0
1648133700000|2022-03-24 14:55:00|7081.9|7081.9|7078.15|7078.15|7082.35|7082.35|7075.51|7075.51|0
1648134000000|2022-03-24 15:00:00|7076.44|7076.44|7074.15|7074.15|7101.82|7101.82|7072.44|7072.44|0
1648134300000|2022-03-24 15:05:00|7079.27|7079.27|7076.8|7076.8|7086.75|7086.75|7076.59|7076.59|0
1648134600000|2022-03-24 15:10:00|7077.09|7077.09|7093.03|7093.03|7093.03|7093.03|7076.8|7076.8|0
1648134900000|2022-03-24 15:15:00|7094.74|7094.74|7098.16|7098.16|7099.87|7099.87|7093.03|7093.03|0
1648135200000|2022-03-24 15:20:00|7101.57|7101.57|7110.97|7110.97|7110.97|7110.97|7101.57|7101.57|0
1648135500000|2022-03-24 15:25:00|7109.26|7109.26|7119.22|7119.22|7120.94|7120.94|7108.82|7108.82|0
1648135800000|2022-03-24 15:30:00|7119.01|7119.01|7113.8|7113.8|7124.13|7124.13|7113.6|7113.6|0
1648136100000|2022-03-24 15:35:00|7113.89|7113.89|7118.3|7118.3|7120.45|7120.45|7113.89|7113.89|0
1648136400000|2022-03-24 15:40:00|7120.01|7120.01|7118.56|7118.56|7122.93|7122.93|7118.56|7118.56|0
1648136700000|2022-03-24 15:45:00|7118.34|7118.34|7113.64|7113.64|7118.34|7118.34|7113.43|7113.43|0
1648137000000|2022-03-24 15:50:00|7110.23|7110.23|7112.54|7112.54|7115.1|7115.1|7108.93|7108.93|0
1648137300000|2022-03-24 15:55:00|7112.45|7112.45|7102.47|7102.47|7112.45|7112.45|7100.76|7100.76|0
1648137600000|2022-03-24 16:00:00|7102.03|7102.03|7088.13|7088.13|7102.4|7102.4|7086.42|7086.42|0
1648137900000|2022-03-24 16:05:00|7087.62|7087.62|7094.78|7094.78|7094.78|7094.78|7083.71|7083.71|0
1648138200000|2022-03-24 16:10:00|7095.34|7095.34|7100.77|7100.77|7100.77|7100.77|7093.89|7093.89|0
1648138500000|2022-03-24 16:15:00|7100.36|7100.36|7092.47|7092.47|7100.92|7100.92|7089.82|7089.82|0
1648138800000|2022-03-24 16:20:00|7094.18|7094.18|7088.59|7088.59|7094.23|7094.23|7087.1|7087.1|0
1648139100000|2022-03-24 16:25:00|7089.03|7089.03|7073.84|7073.84|7092.24|7092.24|7060.76|7060.76|0
1648196100000|2022-03-25 08:15:00|7057.79|7057.79|7063.41|7063.41|7068.54|7068.54|7057.79|7057.79|0
1648196400000|2022-03-25 08:20:00|7061.71|7061.71|7058.16|7058.16|7065.26|7065.26|7058.16|7058.16|0
1648196700000|2022-03-25 08:25:00|7058.07|7058.07|7071.42|7071.42|7073.48|7073.48|7058.07|7058.07|0
1648197000000|2022-03-25 08:30:00|7062.87|7062.87|7059.81|7059.81|7063.93|7063.93|7056.4|7056.4|0
1648197300000|2022-03-25 08:35:00|7063.23|7063.23|7063.3|7063.3|7066.72|7066.72|7059.88|7059.88|0
1648197600000|2022-03-25 08:40:00|7065.01|7065.01|7069.79|7069.79|7069.79|7069.79|7059.88|7059.88|0
1648197900000|2022-03-25 08:45:00|7068.08|7068.08|7072.99|7072.99|7074.7|7074.7|7066.38|7066.38|0
1648198200000|2022-03-25 08:50:00|7076.41|7076.41|7061.03|7061.03|7076.41|7076.41|7057.61|7057.61|0
1648198500000|2022-03-25 08:55:00|7061.44|7061.44|7054.36|7054.36|7061.44|7061.44|7047.53|7047.53|0
1648198800000|2022-03-25 09:00:00|7049.24|7049.24|7041.22|7041.22|7062.67|7062.67|7041.22|7041.22|0
1648199100000|2022-03-25 09:05:00|7040.94|7040.94|7032.17|7032.17|7040.94|7040.94|7032.17|7032.17|0
1648199400000|2022-03-25 09:10:00|7027.05|7027.05|7023.2|7023.2|7027.05|7027.05|7023.2|7023.2|0
1648199700000|2022-03-25 09:15:00|7021.49|7021.49|7015.34|7015.34|7024.91|7024.91|7008.5|7008.5|0
1648200000000|2022-03-25 09:20:00|7013.63|7013.63|7010.69|7010.69|7018.52|7018.52|7010.47|7010.47|0
1648200300000|2022-03-25 09:25:00|7012.4|7012.4|7004.94|7004.94|7012.4|7012.4|7004.94|7004.94|0
1648200600000|2022-03-25 09:30:00|7008.36|7008.36|7001.73|7001.73|7008.77|7008.77|7001.73|7001.73|0
1648200900000|2022-03-25 09:35:00|7005.15|7005.15|7008.73|7008.73|7013.86|7013.86|7005.15|7005.15|0
1648201200000|2022-03-25 09:40:00|7015.57|7015.57|7021.59|7021.59|7021.59|7021.59|7015.57|7015.57|0
1648201500000|2022-03-25 09:45:00|7021.87|7021.87|7024.66|7024.66|7028.08|7028.08|7020.16|7020.16|0
1648201800000|2022-03-25 09:50:00|7024.75|7024.75|7035.65|7035.65|7035.65|7035.65|7022.17|7022.17|0
1648202100000|2022-03-25 09:55:00|7035.86|7035.86|7047.85|7047.85|7050.41|7050.41|7034.43|7034.43|0
1648202400000|2022-03-25 10:00:00|7048.36|7048.36|7046.75|7046.75|7052.3|7052.3|7046.55|7046.55|0
1648202700000|2022-03-25 10:05:00|7046.55|7046.55|7034.62|7034.62|7046.55|7046.55|7034.62|7034.62|0
1648203000000|2022-03-25 10:10:00|7034.88|7034.88|7037.33|7037.33|7037.33|7037.33|7032.21|7032.21|0
1648203300000|2022-03-25 10:15:00|7037.75|7037.75|7030.96|7030.96|7038.05|7038.05|7030.96|7030.96|0
1648203600000|2022-03-25 10:20:00|7027.55|7027.55|7027.63|7027.63|7030.96|7030.96|7027.11|7027.11|0
1648203900000|2022-03-25 10:25:00|7031.04|7031.04|7028.49|7028.49|7032.77|7032.77|7028.28|7028.28|0
1648204200000|2022-03-25 10:30:00|7030.2|7030.2|7026.11|7026.11|7030.2|7030.2|7026.11|7026.11|0
1648204500000|2022-03-25 10:35:00|7022.69|7022.69|7032.94|7032.94|7033.16|7033.16|7020.98|7020.98|0
1648204800000|2022-03-25 10:40:00|7034.65|7034.65|7040.28|7040.28|7040.28|7040.28|7034.43|7034.43|0
1648205100000|2022-03-25 10:45:00|7038.57|7038.57|7035.38|7035.38|7040.79|7040.79|7033.68|7033.68|0
1648205400000|2022-03-25 10:50:00|7034.95|7034.95|7039.82|7039.82|7040.16|7040.16|7034.95|7034.95|0
1648205700000|2022-03-25 10:55:00|7044.94|7044.94|7041.93|7041.93|7052.54|7052.54|7040.05|7040.05|0
1648206000000|2022-03-25 11:00:00|7041.76|7041.76|7035.01|7035.01|7041.76|7041.76|7031.59|7031.59|0
1648206300000|2022-03-25 11:05:00|7035.21|7035.21|7036.04|7036.04|7036.92|7036.92|7033.5|7033.5|0
1648206600000|2022-03-25 11:10:00|7039.45|7039.45|7036.04|7036.04|7039.45|7039.45|7036.04|7036.04|0
1648206900000|2022-03-25 11:15:00|7036.55|7036.55|7034.84|7034.84|7037.11|7037.11|7033.41|7033.41|0
1648207200000|2022-03-25 11:20:00|7035.05|7035.05|7039.74|7039.74|7048.57|7048.57|7035.05|7035.05|0
1648207500000|2022-03-25 11:25:00|7041.45|7041.45|7042.35|7042.35|7042.77|7042.77|7040.02|7040.02|0
1648207800000|2022-03-25 11:30:00|7041.94|7041.94|7034.85|7034.85|7041.94|7041.94|7034.85|7034.85|0
1648208100000|2022-03-25 11:35:00|7033.14|7033.14|7033.76|7033.76|7033.76|7033.76|7033.14|7033.14|0
1648208400000|2022-03-25 11:40:00|7032.05|7032.05|7032.05|7032.05|7033.76|7033.76|7026.93|7026.93|0
1648208700000|2022-03-25 11:45:00|7033.76|7033.76|7031.84|7031.84|7033.76|7033.76|7031.84|7031.84|0
1648209000000|2022-03-25 11:50:00|7031.64|7031.64|7040.76|7040.76|7044.69|7044.69|7031.36|7031.36|0
1648209300000|2022-03-25 11:55:00|7042.47|7042.47|7040.71|7040.71|7045.97|7045.97|7040.71|7040.71|0
1648209600000|2022-03-25 12:00:00|7040.91|7040.91|7036.14|7036.14|7040.91|7040.91|7035.93|7035.93|0
1648209900000|2022-03-25 12:05:00|7037.85|7037.85|7039.67|7039.67|7043.25|7043.25|7036.14|7036.14|0
1648210200000|2022-03-25 12:10:00|7036.25|7036.25|7035.99|7035.99|7037.75|7037.75|7032.83|7032.83|0
1648210500000|2022-03-25 12:15:00|7036.08|7036.08|7031.87|7031.87|7036.08|7036.08|7028.24|7028.24|0
1648210800000|2022-03-25 12:20:00|7033.58|7033.58|7029.85|7029.85|7033.79|7033.79|7029.85|7029.85|0
1648211100000|2022-03-25 12:25:00|7026.43|7026.43|7028.97|7028.97|7029.14|7029.14|7026.23|7026.23|0
1648211400000|2022-03-25 12:30:00|7027.26|7027.26|7027.04|7027.04|7027.26|7027.26|7021.92|7021.92|0
1648211700000|2022-03-25 12:35:00|7027.55|7027.55|7029.92|7029.92|7036.31|7036.31|7027.55|7027.55|0
1648212000000|2022-03-25 12:40:00|7031.63|7031.63|7028.2|7028.2|7033.54|7033.54|7028.2|7028.2|0
1648212300000|2022-03-25 12:45:00|7027.75|7027.75|7025.22|7025.22|7027.75|7027.75|7024.32|7024.32|0
1648212600000|2022-03-25 12:50:00|7028.63|7028.63|7028.63|7028.63|7028.63|7028.63|7028.63|7028.63|0
1648212900000|2022-03-25 12:55:00|7025.22|7025.22|7025|7025|7026.92|7026.92|7025|7025|0
1648213200000|2022-03-25 13:00:00|7023.29|7023.29|7019.87|7019.87|7023.29|7023.29|7016.46|7016.46|0
1648213500000|2022-03-25 13:05:00|7020.28|7020.28|7016|7016|7021.12|7021.12|7016|7016|0
1648213800000|2022-03-25 13:10:00|7012.58|7012.58|7007.16|7007.16|7014.95|7014.95|7007.16|7007.16|0
1648214100000|2022-03-25 13:15:00|7005.45|7005.45|7008.44|7008.44|7008.87|7008.87|7003.74|7003.74|0
1648214400000|2022-03-25 13:20:00|7008.23|7008.23|7012.49|7012.49|7012.49|7012.49|7006.52|7006.52|0
1648214700000|2022-03-25 13:25:00|7012.27|7012.27|7018.04|7018.04|7021.46|7021.46|7012.27|7012.27|0
1648215000000|2022-03-25 13:30:00|7021.46|7021.46|7022.97|7022.97|7034.07|7034.07|7021.46|7021.46|0
1648215300000|2022-03-25 13:35:00|7022.76|7022.76|7010.51|7010.51|7026.25|7026.25|7010.51|7010.51|0
1648215600000|2022-03-25 13:40:00|7010|7010|7011.8|7011.8|7016.93|7016.93|7006.25|7006.25|0
1648215900000|2022-03-25 13:45:00|7016.93|7016.93|7023.22|7023.22|7023.22|7023.22|7014.29|7014.29|0
1648216200000|2022-03-25 13:50:00|7023|7023|7022.65|7022.65|7023.17|7023.17|7015.82|7015.82|0
1648216500000|2022-03-25 13:55:00|7022.24|7022.24|7006.53|7006.53|7022.24|7022.24|7006.53|7006.53|0
1648216800000|2022-03-25 14:00:00|7008.24|7008.24|7003.67|7003.67|7011.66|7011.66|7000.26|7000.26|0
1648217100000|2022-03-25 14:05:00|7003.84|7003.84|7005.42|7005.42|7007.13|7007.13|7000.29|7000.29|0
1648217400000|2022-03-25 14:10:00|7008.84|7008.84|7016.41|7016.41|7021.07|7021.07|7008.84|7008.84|0
1648217700000|2022-03-25 14:15:00|7018.12|7018.12|7027.68|7027.68|7027.96|7027.96|7012.26|7012.26|0
1648218000000|2022-03-25 14:20:00|7025.97|7025.97|7029.99|7029.99|7029.99|7029.99|7023.15|7023.15|0
1648218300000|2022-03-25 14:25:00|7028.28|7028.28|7024.92|7024.92|7031.05|7031.05|7024.69|7024.69|0
1648218600000|2022-03-25 14:30:00|7023.21|7023.21|7020.71|7020.71|7024.36|7024.36|7019.15|7019.15|0
1648218900000|2022-03-25 14:35:00|7024.13|7024.13|7023.01|7023.01|7031.49|7031.49|7020.04|7020.04|0
1648219200000|2022-03-25 14:40:00|7019.6|7019.6|7020.78|7020.78|7021.94|7021.94|7015.1|7015.1|0
1648219500000|2022-03-25 14:45:00|7022.49|7022.49|7043.46|7043.46|7043.46|7043.46|7022.49|7022.49|0
1648219800000|2022-03-25 14:50:00|7043.26|7043.26|7030.73|7030.73|7043.26|7043.26|7030.73|7030.73|0
1648220100000|2022-03-25 14:55:00|7030.51|7030.51|7039.34|7039.34|7040.84|7040.84|7030.51|7030.51|0
1648220400000|2022-03-25 15:00:00|7041.04|7041.04|7037.78|7037.78|7041.04|7041.04|7032.09|7032.09|0
1648220700000|2022-03-25 15:05:00|7036.45|7036.45|7016.99|7016.99|7037.15|7037.15|7016.79|7016.79|0
1648221000000|2022-03-25 15:10:00|7016.82|7016.82|7006.4|7006.4|7016.82|7016.82|7004.84|7004.84|0
1648221300000|2022-03-25 15:15:00|7006.6|7006.6|7001.9|7001.9|7015.96|7015.96|7001.9|7001.9|0
1648221600000|2022-03-25 15:20:00|7001.7|7001.7|6997.91|6997.91|7008.81|7008.81|6996.85|6996.85|0
1648221900000|2022-03-25 15:25:00|6998.13|6998.13|6984.5|6984.5|6998.13|6998.13|6978.71|6978.71|0
1648222200000|2022-03-25 15:30:00|6984.7|6984.7|6972.92|6972.92|6984.7|6984.7|6967.29|6967.29|0
1648222500000|2022-03-25 15:35:00|6971.21|6971.21|6958.39|6958.39|6974.84|6974.84|6958.39|6958.39|0
1648222800000|2022-03-25 15:40:00|6960.09|6960.09|6972.93|6972.93|6974.43|6974.43|6960.09|6960.09|0
1648223100000|2022-03-25 15:45:00|6971.22|6971.22|6967.23|6967.23|6974.64|6974.64|6967.23|6967.23|0
1648223400000|2022-03-25 15:50:00|6972.36|6972.36|6969.4|6969.4|6974.07|6974.07|6969.4|6969.4|0
1648223700000|2022-03-25 15:55:00|6971.11|6971.11|6972.16|6972.16|6974.67|6974.67|6967.65|6967.65|0
1648224000000|2022-03-25 16:00:00|6972.37|6972.37|6964.41|6964.41|6972.37|6972.37|6962.7|6962.7|0
1648224300000|2022-03-25 16:05:00|6964.66|6964.66|6974.93|6974.93|6980.06|6980.06|6964.66|6964.66|0
1648224600000|2022-03-25 16:10:00|6976.64|6976.64|6977.18|6977.18|6979|6979|6973.15|6973.15|0
1648224900000|2022-03-25 16:15:00|6977.6|6977.6|6977.1|6977.1|6978.81|6978.81|6975.12|6975.12|0
1648225200000|2022-03-25 16:20:00|6976.66|6976.66|6974.18|6974.18|6979.29|6979.29|6970.53|6970.53|0
1648225500000|2022-03-25 16:25:00|6975.89|6975.89|6970.41|6970.41|6980.22|6980.22|6957.12|6957.12|0
1648451700000|2022-03-28 07:15:00|7072.8|7072.8|7050.19|7050.19|7078|7078|7044.76|7044.76|0
1648452000000|2022-03-28 07:20:00|7045.07|7045.07|7047.06|7047.06|7053.61|7053.61|7040.58|7040.58|0
1648452300000|2022-03-28 07:25:00|7048.76|7048.76|7061.51|7061.51|7062.28|7062.28|7041.93|7041.93|0
1648452600000|2022-03-28 07:30:00|7061.23|7061.23|7075.67|7075.67|7075.67|7075.67|7059.97|7059.97|0
1648452900000|2022-03-28 07:35:00|7076.23|7076.23|7062.42|7062.42|7076.23|7076.23|7054.39|7054.39|0
1648453200000|2022-03-28 07:40:00|7060.71|7060.71|7065.75|7065.75|7070.87|7070.87|7058.35|7058.35|0
1648453500000|2022-03-28 07:45:00|7062.33|7062.33|7046.96|7046.96|7062.33|7062.33|7046.96|7046.96|0
1648453800000|2022-03-28 07:50:00|7048.67|7048.67|7049.51|7049.51|7052.52|7052.52|7045.68|7045.68|0
1648454100000|2022-03-28 07:55:00|7040.97|7040.97|7048.23|7048.23|7050.46|7050.46|7040.97|7040.97|0
1648454400000|2022-03-28 08:00:00|7044.82|7044.82|7030.8|7030.8|7045.67|7045.67|7028.03|7028.03|0
1648454700000|2022-03-28 08:05:00|7030.38|7030.38|7019.41|7019.41|7030.38|7030.38|7015.99|7015.99|0
1648455000000|2022-03-28 08:10:00|7021.12|7021.12|7024.1|7024.1|7027.95|7027.95|7021.12|7021.12|0
1648455300000|2022-03-28 08:15:00|7025.81|7025.81|7022.83|7022.83|7025.81|7025.81|7013.79|7013.79|0
1648455600000|2022-03-28 08:20:00|7021.12|7021.12|7024.53|7024.53|7024.53|7024.53|7012.58|7012.58|0
1648455900000|2022-03-28 08:25:00|7027.95|7027.95|7034.78|7034.78|7038.2|7038.2|7024.53|7024.53|0
1648456200000|2022-03-28 08:30:00|7033.08|7033.08|7018.72|7018.72|7033.08|7033.08|7018.72|7018.72|0
1648456500000|2022-03-28 08:35:00|7020.43|7020.43|7025.64|7025.64|7029.06|7029.06|7017.02|7017.02|0
1648456800000|2022-03-28 08:40:00|7023.93|7023.93|7024.66|7024.66|7025.64|7025.64|7018|7018|0
1648457100000|2022-03-28 08:45:00|7022.95|7022.95|7030.06|7030.06|7031.49|7031.49|7021.02|7021.02|0
1648457400000|2022-03-28 08:50:00|7026.64|7026.64|7037.62|7037.62|7041.04|7041.04|7026.64|7026.64|0
1648457700000|2022-03-28 08:55:00|7035.91|7035.91|7033.61|7033.61|7037.62|7037.62|7033.61|7033.61|0
1648458000000|2022-03-28 09:00:00|7037.02|7037.02|7028.76|7028.76|7037.02|7037.02|7028.76|7028.76|0
1648458300000|2022-03-28 09:05:00|7025.35|7025.35|7023.64|7023.64|7025.86|7025.86|7020.73|7020.73|0
1648458600000|2022-03-28 09:10:00|7027.05|7027.05|7017.73|7017.73|7027.05|7027.05|7016.03|7016.03|0
1648458900000|2022-03-28 09:15:00|7017.3|7017.3|7011.96|7011.96|7020.72|7020.72|7011.96|7011.96|0
1648459200000|2022-03-28 09:20:00|7015.37|7015.37|7024.09|7024.09|7024.09|7024.09|7010.25|7010.25|0
1648459500000|2022-03-28 09:25:00|7025.79|7025.79|7018.96|7018.96|7025.79|7025.79|7017.25|7017.25|0
1648459800000|2022-03-28 09:30:00|7017.25|7017.25|7022.92|7022.92|7022.92|7022.92|7015.29|7015.29|0
1648460100000|2022-03-28 09:35:00|7024.62|7024.62|7025.36|7025.36|7028.77|7028.77|7021.21|7021.21|0
1648460400000|2022-03-28 09:40:00|7027.06|7027.06|7016.81|7016.81|7030.48|7030.48|7015.11|7015.11|0
1648460700000|2022-03-28 09:45:00|7016.53|7016.53|7007.83|7007.83|7018.42|7018.42|7003.74|7003.74|0
1648461000000|2022-03-28 09:50:00|7006.12|7006.12|7004.48|7004.48|7006.62|7006.62|7002.83|7002.83|0
1648461300000|2022-03-28 09:55:00|7004.73|7004.73|7003.92|7003.92|7004.95|7004.95|7000.88|7000.88|0
1648461600000|2022-03-28 10:00:00|7002.22|7002.22|6998.52|6998.52|7003.64|7003.64|6998.52|6998.52|0
1648461900000|2022-03-28 10:05:00|6996.81|6996.81|6998.24|6998.24|6998.52|6998.52|6993.11|6993.11|0
1648462200000|2022-03-28 10:10:00|6996.53|6996.53|7002.62|7002.62|7004.33|7004.33|6994.82|6994.82|0
1648462500000|2022-03-28 10:15:00|7004.33|7004.33|7000.03|7000.03|7004.33|7004.33|6999.2|6999.2|0
1648462800000|2022-03-28 10:20:00|7000.45|7000.45|7000.27|7000.27|7003.69|7003.69|6999.76|6999.76|0
1648463100000|2022-03-28 10:25:00|6998.57|6998.57|6987.46|6987.46|7000.27|7000.27|6987.46|6987.46|0
1648463400000|2022-03-28 10:30:00|6987.98|6987.98|6982.85|6982.85|6987.98|6987.98|6970.89|6970.89|0
1648463700000|2022-03-28 10:35:00|6979.44|6979.44|6978.83|6978.83|6984.56|6984.56|6974.31|6974.31|0
1648464000000|2022-03-28 10:40:00|6980.54|6980.54|6980.95|6980.95|6984.37|6984.37|6973.71|6973.71|0
1648464300000|2022-03-28 10:45:00|6979.25|6979.25|6986.55|6986.55|6986.55|6986.55|6978.78|6978.78|0
1648464600000|2022-03-28 10:50:00|6983.14|6983.14|6987.51|6987.51|6988.88|6988.88|6979.72|6979.72|0
1648464900000|2022-03-28 10:55:00|6989.22|6989.22|6991.44|6991.44|6991.72|6991.72|6986.04|6986.04|0
1648465200000|2022-03-28 11:00:00|6991.36|6991.36|6994.75|6994.75|7002.64|7002.64|6991.15|6991.15|0
1648465500000|2022-03-28 11:05:00|6994.97|6994.97|6990.12|6990.12|6994.97|6994.97|6988.13|6988.13|0
1648465800000|2022-03-28 11:10:00|6988.41|6988.41|6989.94|6989.94|6993.71|6993.71|6987.74|6987.74|0
1648466100000|2022-03-28 11:15:00|6990.22|6990.22|6995.41|6995.41|6995.97|6995.97|6988.51|6988.51|0
1648466400000|2022-03-28 11:20:00|6993.7|6993.7|6991.51|6991.51|6996.64|6996.64|6988.1|6988.1|0
1648466700000|2022-03-28 11:25:00|6991.72|6991.72|6988.11|6988.11|6994.26|6994.26|6988.11|6988.11|0
1648467000000|2022-03-28 11:30:00|6989.82|6989.82|6989.62|6989.62|6993.47|6993.47|6988.45|6988.45|0
1648467300000|2022-03-28 11:35:00|6989.84|6989.84|6986.14|6986.14|6989.84|6989.84|6986.14|6986.14|0
1648467600000|2022-03-28 11:40:00|6982.73|6982.73|6983.88|6983.88|6984.64|6984.64|6982.73|6982.73|0
1648467900000|2022-03-28 11:45:00|6983.67|6983.67|6991.67|6991.67|6991.67|6991.67|6983.67|6983.67|0
1648468200000|2022-03-28 11:50:00|6991.15|6991.15|6990.59|6990.59|6992.29|6992.29|6985.46|6985.46|0
1648468500000|2022-03-28 11:55:00|6988.88|6988.88|6992.29|6992.29|6992.29|6992.29|6988.88|6988.88|0
1648468800000|2022-03-28 12:00:00|6990.59|6990.59|6994.44|6994.44|6994.44|6994.44|6986.53|6986.53|0
1648469100000|2022-03-28 12:05:00|6994.95|6994.95|6984.5|6984.5|6994.95|6994.95|6984.5|6984.5|0
1648469400000|2022-03-28 12:10:00|6982.79|6982.79|6987.92|6987.92|6991.34|6991.34|6982.79|6982.79|0
1648469700000|2022-03-28 12:15:00|6986.21|6986.21|6987.84|6987.84|6988.06|6988.06|6980.57|6980.57|0
1648470000000|2022-03-28 12:20:00|6986.14|6986.14|6988.01|6988.01|6991.42|6991.42|6983.87|6983.87|0
1648470300000|2022-03-28 12:25:00|6986.3|6986.3|6988.61|6988.61|6991.42|6991.42|6986.3|6986.3|0
1648470600000|2022-03-28 12:30:00|6990.31|6990.31|6980.47|6980.47|6990.31|6990.31|6979.21|6979.21|0
1648470900000|2022-03-28 12:35:00|6980.19|6980.19|6970.36|6970.36|6980.7|6980.7|6970.36|6970.36|0
1648471200000|2022-03-28 12:40:00|6966.94|6966.94|6958.82|6958.82|6968.65|6968.65|6955.97|6955.97|0
1648471500000|2022-03-28 12:45:00|6960.53|6960.53|6960.27|6960.27|6961.58|6961.58|6960.27|6960.27|0
1648471800000|2022-03-28 12:50:00|6961.98|6961.98|6960.51|6960.51|6962.26|6962.26|6954.59|6954.59|0
1648472100000|2022-03-28 12:55:00|6960.94|6960.94|6966.88|6966.88|6969|6969|6960.42|6960.42|0
1648472400000|2022-03-28 13:00:00|6968.59|6968.59|6976.52|6976.52|6978.49|6978.49|6968.24|6968.24|0
1648472700000|2022-03-28 13:05:00|6976.24|6976.24|6976.33|6976.33|6978.04|6978.04|6969.41|6969.41|0
1648473000000|2022-03-28 13:10:00|6974.63|6974.63|6971.21|6971.21|6974.63|6974.63|6966.08|6966.08|0
1648473300000|2022-03-28 13:15:00|6970.93|6970.93|6969.22|6969.22|6970.93|6970.93|6963.44|6963.44|0
1648473600000|2022-03-28 13:20:00|6968.96|6968.96|6963.28|6963.28|6968.96|6968.96|6963.28|6963.28|0
1648473900000|2022-03-28 13:25:00|6963|6963|6963.3|6963.3|6963.3|6963.3|6954.67|6954.67|0
1648474200000|2022-03-28 13:30:00|6961.59|6961.59|6989.12|6989.12|6989.12|6989.12|6958.91|6958.91|0
1648474500000|2022-03-28 13:35:00|6988.91|6988.91|7013.49|7013.49|7016.91|7016.91|6988.91|6988.91|0
1648474800000|2022-03-28 13:40:00|7013.21|7013.21|7025.28|7025.28|7036.1|7036.1|7011.5|7011.5|0
1648475100000|2022-03-28 13:45:00|7026.99|7026.99|7013.21|7013.21|7026.99|7026.99|7008.09|7008.09|0
1648475400000|2022-03-28 13:50:00|7014.92|7014.92|7020.83|7020.83|7024.67|7024.67|7014.92|7014.92|0
1648475700000|2022-03-28 13:55:00|7021.11|7021.11|7022.88|7022.88|7030.71|7030.71|7018.88|7018.88|0
1648476000000|2022-03-28 14:00:00|7023.39|7023.39|7009.95|7009.95|7025.1|7025.1|7007.97|7007.97|0
1648476300000|2022-03-28 14:05:00|7013.37|7013.37|7019.79|7019.79|7021.91|7021.91|7009.95|7009.95|0
1648476600000|2022-03-28 14:10:00|7018.08|7018.08|7026.39|7026.39|7026.39|7026.39|7016.09|7016.09|0
1648476900000|2022-03-28 14:15:00|7024.68|7024.68|7026.95|7026.95|7028.89|7028.89|7022.98|7022.98|0
1648477200000|2022-03-28 14:20:00|7025.25|7025.25|7022.99|7022.99|7027.2|7027.2|7019.48|7019.48|0
1648477500000|2022-03-28 14:25:00|7023.07|7023.07|7022.03|7022.03|7026.49|7026.49|7019.66|7019.66|0
1648477800000|2022-03-28 14:30:00|7022.25|7022.25|7008.81|7008.81|7024.89|7024.89|7008.81|7008.81|0
1648478100000|2022-03-28 14:35:00|7009.03|7009.03|7002.74|7002.74|7014.95|7014.95|7000.94|7000.94|0
1648478400000|2022-03-28 14:40:00|7004.45|7004.45|7011.1|7011.1|7011.28|7011.28|7004.45|7004.45|0
1648478700000|2022-03-28 14:45:00|7016.22|7016.22|7017.21|7017.21|7021.19|7021.19|7016.22|7016.22|0
1648479000000|2022-03-28 14:50:00|7018.92|7018.92|7013.06|7013.06|7022.5|7022.5|7011.35|7011.35|0
1648479300000|2022-03-28 14:55:00|7014.77|7014.77|7016.79|7016.79|7017.3|7017.3|7009.64|7009.64|0
1648479600000|2022-03-28 15:00:00|7018.5|7018.5|6999.38|6999.38|7020.94|7020.94|6981.83|6981.83|0
1648479900000|2022-03-28 15:05:00|7002.8|7002.8|7006.47|7006.47|7008.45|7008.45|7002.07|7002.07|0
1648480200000|2022-03-28 15:10:00|7008.18|7008.18|7008.74|7008.74|7008.74|7008.74|7004.52|7004.52|0
1648480500000|2022-03-28 15:15:00|7008.65|7008.65|7010.9|7010.9|7010.9|7010.9|7002.07|7002.07|0
1648480800000|2022-03-28 15:20:00|7010.73|7010.73|7005.3|7005.3|7010.73|7010.73|7001.47|7001.47|0
1648481100000|2022-03-28 15:25:00|7007.01|7007.01|6981.64|6981.64|7008.48|7008.48|6939.86|6939.86|0
1648538100000|2022-03-29 07:15:00|7067.03|7067.03|7058|7058|7067.08|7067.08|7056.29|7056.29|0
1648538400000|2022-03-29 07:20:00|7061.42|7061.42|7105.47|7105.47|7105.47|7105.47|7061.42|7061.42|0
1648538700000|2022-03-29 07:25:00|7103.76|7103.76|7112.25|7112.25|7115.13|7115.13|7102.68|7102.68|0
1648539000000|2022-03-29 07:30:00|7111.97|7111.97|7112.15|7112.15|7117.1|7117.1|7110.26|7110.26|0
1648539300000|2022-03-29 07:35:00|7108.73|7108.73|7102.29|7102.29|7108.73|7108.73|7098.88|7098.88|0
1648539600000|2022-03-29 07:40:00|7100.58|7100.58|7101.15|7101.15|7101.15|7101.15|7099.02|7099.02|0
1648539900000|2022-03-29 07:45:00|7101.6|7101.6|7092.27|7092.27|7101.6|7101.6|7091.19|7091.19|0
1648540200000|2022-03-29 07:50:00|7093.98|7093.98|7083.5|7083.5|7094.54|7094.54|7080.08|7080.08|0
1648540500000|2022-03-29 07:55:00|7085.21|7085.21|7088.62|7088.62|7088.62|7088.62|7078.37|7078.37|0
1648540800000|2022-03-29 08:00:00|7088.18|7088.18|7091.39|7091.39|7091.39|7091.39|7084.77|7084.77|0
1648541100000|2022-03-29 08:05:00|7091.68|7091.68|7092.58|7092.58|7093.66|7093.66|7089.97|7089.97|0
1648541400000|2022-03-29 08:10:00|7089.16|7089.16|7083.47|7083.47|7090.87|7090.87|7083.47|7083.47|0
1648541700000|2022-03-29 08:15:00|7083.91|7083.91|7090.24|7090.24|7094.37|7094.37|7083.91|7083.91|0
1648542000000|2022-03-29 08:20:00|7091.95|7091.95|7089.63|7089.63|7094.75|7094.75|7084.5|7084.5|0
1648542300000|2022-03-29 08:25:00|7091.34|7091.34|7094.75|7094.75|7094.75|7094.75|7087.92|7087.92|0
1648542600000|2022-03-29 08:30:00|7093.05|7093.05|7082.14|7082.14|7093.05|7093.05|7082.14|7082.14|0
1648542900000|2022-03-29 08:35:00|7077.01|7077.01|7069.41|7069.41|7077.95|7077.95|7069.41|7069.41|0
1648543200000|2022-03-29 08:40:00|7072.83|7072.83|7071.12|7071.12|7076.24|7076.24|7071.12|7071.12|0
1648543500000|2022-03-29 08:45:00|7069.41|7069.41|7065.47|7065.47|7069.41|7069.41|7063.01|7063.01|0
1648543800000|2022-03-29 08:50:00|7063.77|7063.77|7059.21|7059.21|7063.77|7063.77|7057.7|7057.7|0
1648544100000|2022-03-29 08:55:00|7060.91|7060.91|7062.04|7062.04|7063.74|7063.74|7056.91|7056.91|0
1648544400000|2022-03-29 09:00:00|7060.33|7060.33|7058.79|7058.79|7060.5|7060.5|7056.91|7056.91|0
1648544700000|2022-03-29 09:05:00|7055.37|7055.37|7078.97|7078.97|7096.67|7096.67|7055.37|7055.37|0
1648545000000|2022-03-29 09:10:00|7080.68|7080.68|7087.85|7087.85|7091.33|7091.33|7078.69|7078.69|0
1648545300000|2022-03-29 09:15:00|7089.56|7089.56|7090.85|7090.85|7096.26|7096.26|7087.85|7087.85|0
1648545600000|2022-03-29 09:20:00|7095.98|7095.98|7097.69|7097.69|7097.69|7097.69|7095.98|7095.98|0
1648545900000|2022-03-29 09:25:00|7095.98|7095.98|7098.58|7098.58|7099.39|7099.39|7095.98|7095.98|0
1648546200000|2022-03-29 09:30:00|7100.29|7100.29|7104.18|7104.18|7104.18|7104.18|7093.95|7093.95|0
1648546500000|2022-03-29 09:35:00|7100.77|7100.77|7111|7111|7114.42|7114.42|7100.77|7100.77|0
1648546800000|2022-03-29 09:40:00|7114.42|7114.42|7116.86|7116.86|7116.86|7116.86|7114.42|7114.42|0
1648547100000|2022-03-29 09:45:00|7116.35|7116.35|7117.45|7117.45|7121.56|7121.56|7115.75|7115.75|0
1648547400000|2022-03-29 09:50:00|7119.16|7119.16|7122.22|7122.22|7122.22|7122.22|7118.6|7118.6|0
1648547700000|2022-03-29 09:55:00|7120.52|7120.52|7119|7119|7122.42|7122.42|7119|7119|0
1648548000000|2022-03-29 10:00:00|7113.88|7113.88|7117.3|7117.3|7117.3|7117.3|7110.03|7110.03|0
1648548300000|2022-03-29 10:05:00|7117.59|7117.59|7106.08|7106.08|7117.59|7117.59|7102.88|7102.88|0
1648548600000|2022-03-29 10:10:00|7104.37|7104.37|7099.07|7099.07|7104.37|7104.37|7095.83|7095.83|0
1648548900000|2022-03-29 10:15:00|7098.41|7098.41|7094.85|7094.85|7099.21|7099.21|7094.85|7094.85|0
1648549200000|2022-03-29 10:20:00|7096.56|7096.56|7098.05|7098.05|7098.27|7098.27|7093.15|7093.15|0
1648549500000|2022-03-29 10:25:00|7099.76|7099.76|7106.73|7106.73|7107.61|7107.61|7097.59|7097.59|0
1648549800000|2022-03-29 10:30:00|7105.02|7105.02|7092.76|7092.76|7105.02|7105.02|7092.76|7092.76|0
1648550100000|2022-03-29 10:35:00|7089.35|7089.35|7099.53|7099.53|7101.52|7101.52|7089.35|7089.35|0
1648550400000|2022-03-29 10:40:00|7097.82|7097.82|7098.88|7098.88|7101.24|7101.24|7097.39|7097.39|0
1648550700000|2022-03-29 10:45:00|7102.29|7102.29|7108.43|7108.43|7109.85|7109.85|7102.29|7102.29|0
1648551000000|2022-03-29 10:50:00|7105.01|7105.01|7105.92|7105.92|7109.34|7109.34|7105.01|7105.01|0
1648551300000|2022-03-29 10:55:00|7104.21|7104.21|7104.22|7104.22|7106.16|7106.16|7104.21|7104.21|0
1648551600000|2022-03-29 11:00:00|7104.67|7104.67|7111.24|7111.24|7111.24|7111.24|7101.25|7101.25|0
1648551900000|2022-03-29 11:05:00|7109.53|7109.53|7109.53|7109.53|7109.53|7109.53|7109.53|7109.53|0
1648552200000|2022-03-29 11:10:00|7107.82|7107.82|7103.47|7103.47|7107.82|7107.82|7103.47|7103.47|0
1648552500000|2022-03-29 11:15:00|7098.35|7098.35|7089.78|7089.78|7098.35|7098.35|7088.07|7088.07|0
1648552800000|2022-03-29 11:20:00|7089.5|7089.5|7085.54|7085.54|7089.5|7089.5|7083.83|7083.83|0
1648553100000|2022-03-29 11:25:00|7080.42|7080.42|7073.05|7073.05|7080.64|7080.64|7073.05|7073.05|0
1648553400000|2022-03-29 11:30:00|7072.53|7072.53|7075.08|7075.08|7075.08|7075.08|7066.93|7066.93|0
1648553700000|2022-03-29 11:35:00|7073.37|7073.37|7080.2|7080.2|7080.2|7080.2|7066.54|7066.54|0
1648554000000|2022-03-29 11:40:00|7076.79|7076.79|7088.49|7088.49|7111.57|7111.57|7075.08|7075.08|0
1648554300000|2022-03-29 11:45:00|7087.59|7087.59|7123.49|7123.49|7124.69|7124.69|7087.59|7087.59|0
1648554600000|2022-03-29 11:50:00|7126.91|7126.91|7138.52|7138.52|7143.65|7143.65|7123.49|7123.49|0
1648554900000|2022-03-29 11:55:00|7136.81|7136.81|7126.44|7126.44|7136.81|7136.81|7121.14|7121.14|0
1648555200000|2022-03-29 12:00:00|7126.27|7126.27|7127.5|7127.5|7137.36|7137.36|7124.49|7124.49|0
1648555500000|2022-03-29 12:05:00|7125.8|7125.8|7140.91|7140.91|7140.91|7140.91|7125.8|7125.8|0
1648555800000|2022-03-29 12:10:00|7142.62|7142.62|7161.12|7161.12|7170.11|7170.11|7139.21|7139.21|0
1648556100000|2022-03-29 12:15:00|7166.25|7166.25|7178.05|7178.05|7178.05|7178.05|7160.91|7160.91|0
1648556400000|2022-03-29 12:20:00|7179.76|7179.76|7197.51|7197.51|7197.51|7197.51|7174.63|7174.63|0
1648556700000|2022-03-29 12:25:00|7195.8|7195.8|7200.82|7200.82|7202.22|7202.22|7192.6|7192.6|0
1648557000000|2022-03-29 12:30:00|7200.47|7200.47|7189.97|7189.97|7200.47|7200.47|7188.05|7188.05|0
1648557300000|2022-03-29 12:35:00|7191.68|7191.68|7176.08|7176.08|7191.68|7191.68|7172.45|7172.45|0
1648557600000|2022-03-29 12:40:00|7177.42|7177.42|7179.66|7179.66|7181.28|7181.28|7174.07|7174.07|0
1648557900000|2022-03-29 12:45:00|7181.37|7181.37|7177.93|7177.93|7181.37|7181.37|7172.82|7172.82|0
1648558200000|2022-03-29 12:50:00|7177.71|7177.71|7183.65|7183.65|7183.65|7183.65|7174.73|7174.73|0
1648558500000|2022-03-29 12:55:00|7181.95|7181.95|7185.19|7185.19|7186.9|7186.9|7178.53|7178.53|0
1648558800000|2022-03-29 13:00:00|7186.9|7186.9|7175.01|7175.01|7190.83|7190.83|7166.26|7166.26|0
1648559100000|2022-03-29 13:05:00|7173.3|7173.3|7167.87|7167.87|7175.01|7175.01|7164.45|7164.45|0
1648559400000|2022-03-29 13:10:00|7167.45|7167.45|7180.69|7180.69|7182.39|7182.39|7167.45|7167.45|0
1648559700000|2022-03-29 13:15:00|7182.39|7182.39|7181.28|7181.28|7184.1|7184.1|7171.03|7171.03|0
1648560000000|2022-03-29 13:20:00|7177.86|7177.86|7180.83|7180.83|7185.84|7185.84|7177.86|7177.86|0
1648560300000|2022-03-29 13:25:00|7182.53|7182.53|7186.05|7186.05|7186.05|7186.05|7177.42|7177.42|0
1648560600000|2022-03-29 13:30:00|7182.63|7182.63|7194.91|7194.91|7198.54|7198.54|7182.63|7182.63|0
1648560900000|2022-03-29 13:35:00|7196.61|7196.61|7196.47|7196.47|7200.16|7200.16|7191.21|7191.21|0
1648561200000|2022-03-29 13:40:00|7196.25|7196.25|7225.03|7225.03|7225.03|7225.03|7195.99|7195.99|0
1648561500000|2022-03-29 13:45:00|7226.74|7226.74|7191.58|7191.58|7226.74|7226.74|7189.61|7189.61|0
1648561800000|2022-03-29 13:50:00|7191.37|7191.37|7187.25|7187.25|7196.51|7196.51|7178.71|7178.71|0
1648562100000|2022-03-29 13:55:00|7182.13|7182.13|7178.55|7178.55|7185.44|7185.44|7176.8|7176.8|0
1648562400000|2022-03-29 14:00:00|7183.67|7183.67|7187.44|7187.44|7189.37|7189.37|7180.04|7180.04|0
1648562700000|2022-03-29 14:05:00|7192.56|7192.56|7192.96|7192.96|7192.96|7192.96|7185.22|7185.22|0
1648563000000|2022-03-29 14:10:00|7196.38|7196.38|7169.82|7169.82|7198.71|7198.71|7169.71|7169.71|0
1648563300000|2022-03-29 14:15:00|7173.24|7173.24|7162.3|7162.3|7176.86|7176.86|7162.3|7162.3|0
1648563600000|2022-03-29 14:20:00|7162.75|7162.75|7156.43|7156.43|7162.75|7162.75|7149.04|7149.04|0
1648563900000|2022-03-29 14:25:00|7154.72|7154.72|7161.54|7161.54|7161.54|7161.54|7151.55|7151.55|0
1648564200000|2022-03-29 14:30:00|7161.98|7161.98|7166.97|7166.97|7171.58|7171.58|7161.33|7161.33|0
1648564500000|2022-03-29 14:35:00|7170.39|7170.39|7163.55|7163.55|7170.39|7170.39|7160.13|7160.13|0
1648564800000|2022-03-29 14:40:00|7166.97|7166.97|7164.64|7164.64|7168.4|7168.4|7153.34|7153.34|0
1648565100000|2022-03-29 14:45:00|7166.35|7166.35|7168.42|7168.42|7168.42|7168.42|7160.16|7160.16|0
1648565400000|2022-03-29 14:50:00|7168.87|7168.87|7173.36|7173.36|7176.13|7176.13|7168.87|7168.87|0
1648565700000|2022-03-29 14:55:00|7173.87|7173.87|7176.38|7176.38|7180.21|7180.21|7173.87|7173.87|0
1648566000000|2022-03-29 15:00:00|7176.59|7176.59|7176.75|7176.75|7184.35|7184.35|7176.31|7176.31|0
1648566300000|2022-03-29 15:05:00|7180.16|7180.16|7178.88|7178.88|7183.14|7183.14|7178.68|7178.68|0
1648566600000|2022-03-29 15:10:00|7177.17|7177.17|7175.58|7175.58|7181.23|7181.23|7175.58|7175.58|0
1648566900000|2022-03-29 15:15:00|7173.87|7173.87|7172.82|7172.82|7177.74|7177.74|7172.37|7172.37|0
1648567200000|2022-03-29 15:20:00|7171.11|7171.11|7163.94|7163.94|7171.11|7171.11|7161.5|7161.5|0
1648567500000|2022-03-29 15:25:00|7163.49|7163.49|7155.46|7155.46|7167.98|7167.98|7145.95|7145.95|0
1648624500000|2022-03-30 07:15:00|7139.24|7139.24|7106.22|7106.22|7146.74|7146.74|7104.51|7104.51|0
1648624800000|2022-03-30 07:20:00|7102.8|7102.8|7112.72|7112.72|7116.57|7116.57|7100.88|7100.88|0
1648625100000|2022-03-30 07:25:00|7111.01|7111.01|7120.86|7120.86|7120.86|7120.86|7108.03|7108.03|0
1648625400000|2022-03-30 07:30:00|7120.35|7120.35|7121.21|7121.21|7127.84|7127.84|7116.5|7116.5|0
1648625700000|2022-03-30 07:35:00|7119.51|7119.51|7119.82|7119.82|7122.92|7122.92|7117.8|7117.8|0
1648626000000|2022-03-30 07:40:00|7116.4|7116.4|7127.61|7127.61|7127.61|7127.61|7116.4|7116.4|0
1648626300000|2022-03-30 07:45:00|7125.9|7125.9|7123.3|7123.3|7133.02|7133.02|7121.59|7121.59|0
1648626600000|2022-03-30 07:50:00|7118.17|7118.17|7105.2|7105.2|7120.11|7120.11|7105.2|7105.2|0
1648626900000|2022-03-30 07:55:00|7106.09|7106.09|7111.07|7111.07|7117.22|7117.22|7106.09|7106.09|0
1648627200000|2022-03-30 08:00:00|7111.58|7111.58|7092.6|7092.6|7112.61|7112.61|7091.27|7091.27|0
1648627500000|2022-03-30 08:05:00|7099.44|7099.44|7076.32|7076.32|7099.44|7099.44|7074.62|7074.62|0
1648627800000|2022-03-30 08:10:00|7075.76|7075.76|7055.2|7055.2|7075.76|7075.76|7050.34|7050.34|0
1648628100000|2022-03-30 08:15:00|7062.04|7062.04|7075.31|7075.31|7075.31|7075.31|7061.1|7061.1|0
1648628400000|2022-03-30 08:20:00|7073.6|7073.6|7080.08|7080.08|7083.85|7083.85|7073.6|7073.6|0
1648628700000|2022-03-30 08:25:00|7078.37|7078.37|7078.58|7078.58|7078.58|7078.58|7076|7076|0
1648629000000|2022-03-30 08:30:00|7078.79|7078.79|7081.47|7081.47|7083.81|7083.81|7078.79|7078.79|0
1648629300000|2022-03-30 08:35:00|7090.01|7090.01|7080.02|7080.02|7090.01|7090.01|7080.02|7080.02|0
1648629600000|2022-03-30 08:40:00|7079.81|7079.81|7068.18|7068.18|7079.81|7079.81|7068.18|7068.18|0
1648629900000|2022-03-30 08:45:00|7068.53|7068.53|7070.94|7070.94|7079.03|7079.03|7068.22|7068.22|0
1648630200000|2022-03-30 08:50:00|7072.65|7072.65|7080.31|7080.31|7080.31|7080.31|7072.65|7072.65|0
1648630500000|2022-03-30 08:55:00|7080.13|7080.13|7085.69|7085.69|7087.4|7087.4|7078.43|7078.43|0
1648630800000|2022-03-30 09:00:00|7085.86|7085.86|7088.99|7088.99|7090.69|7090.69|7085.86|7085.86|0
1648631100000|2022-03-30 09:05:00|7090.69|7090.69|7083.52|7083.52|7092.4|7092.4|7083.52|7083.52|0
1648631400000|2022-03-30 09:10:00|7082.07|7082.07|7076.99|7076.99|7082.53|7082.53|7073.99|7073.99|0
1648631700000|2022-03-30 09:15:00|7078.7|7078.7|7082.5|7082.5|7082.5|7082.5|7076.82|7076.82|0
1648632000000|2022-03-30 09:20:00|7085.92|7085.92|7079.17|7079.17|7085.92|7085.92|7079.17|7079.17|0
1648632300000|2022-03-30 09:25:00|7080.88|7080.88|7069.4|7069.4|7081.39|7081.39|7069.4|7069.4|0
1648632600000|2022-03-30 09:30:00|7068.97|7068.97|7053.22|7053.22|7068.97|7068.97|7053.22|7053.22|0
1648632900000|2022-03-30 09:35:00|7052.19|7052.19|7051.31|7051.31|7054.42|7054.42|7045.57|7045.57|0
1648633200000|2022-03-30 09:40:00|7053.01|7053.01|7047.82|7047.82|7054.44|7054.44|7047.82|7047.82|0
1648633500000|2022-03-30 09:45:00|7047.74|7047.74|7057.99|7057.99|7057.99|7057.99|7044.32|7044.32|0
1648633800000|2022-03-30 09:50:00|7052.86|7052.86|7054.17|7054.17|7056.02|7056.02|7052.35|7052.35|0
1648634100000|2022-03-30 09:55:00|7052.46|7052.46|7050.68|7050.68|7054.17|7054.17|7050.68|7050.68|0
1648634400000|2022-03-30 10:00:00|7048.41|7048.41|7032.73|7032.73|7048.41|7048.41|7018.79|7018.79|0
1648634700000|2022-03-30 10:05:00|7029.32|7029.32|7014.94|7014.94|7029.32|7029.32|7007.45|7007.45|0
1648635000000|2022-03-30 10:10:00|7011.52|7011.52|7019.47|7019.47|7024.29|7024.29|7008.92|7008.92|0
1648635300000|2022-03-30 10:15:00|7020.09|7020.09|7014.4|7014.4|7020.09|7020.09|7012.7|7012.7|0
1648635600000|2022-03-30 10:20:00|7017.82|7017.82|7010.83|7010.83|7017.82|7017.82|7007.41|7007.41|0
1648635900000|2022-03-30 10:25:00|7011.39|7011.39|7005.51|7005.51|7012.42|7012.42|7003.8|7003.8|0
1648636200000|2022-03-30 10:30:00|7002.09|7002.09|7011.87|7011.87|7011.87|7011.87|7002.09|7002.09|0
1648636500000|2022-03-30 10:35:00|7012.38|7012.38|7014.26|7014.26|7014.26|7014.26|7012.38|7012.38|0
1648636800000|2022-03-30 10:40:00|7012.55|7012.55|7017.29|7017.29|7017.73|7017.73|7012.55|7012.55|0
1648637100000|2022-03-30 10:45:00|7017.51|7017.51|7027.05|7027.05|7027.05|7027.05|7017.51|7017.51|0
1648637400000|2022-03-30 10:50:00|7026.49|7026.49|7027.01|7027.01|7027.01|7027.01|7026.49|7026.49|0
1648637700000|2022-03-30 10:55:00|7026.56|7026.56|7023.58|7023.58|7026.56|7026.56|7022.71|7022.71|0
1648638000000|2022-03-30 11:00:00|7021.87|7021.87|7022.4|7022.4|7025.81|7025.81|7016|7016|0
1648638300000|2022-03-30 11:05:00|7022.81|7022.81|7012.28|7012.28|7022.81|7022.81|7012.28|7012.28|0
1648638600000|2022-03-30 11:10:00|7010.57|7010.57|7006.9|7006.9|7010.57|7010.57|7005.45|7005.45|0
1648638900000|2022-03-30 11:15:00|7010.31|7010.31|6993.75|6993.75|7010.31|7010.31|6991.39|6991.39|0
1648639200000|2022-03-30 11:20:00|6993.96|6993.96|7014.14|7014.14|7014.58|7014.58|6993.96|6993.96|0
1648639500000|2022-03-30 11:25:00|7014.42|7014.42|7021.88|7021.88|7026.38|7026.38|7014.42|7014.42|0
1648639800000|2022-03-30 11:30:00|7021.67|7021.67|7023.89|7023.89|7023.89|7023.89|7021.67|7021.67|0
1648640100000|2022-03-30 11:35:00|7025.6|7025.6|7026.02|7026.02|7029.22|7029.22|7022.39|7022.39|0
1648640400000|2022-03-30 11:40:00|7026.11|7026.11|7015.34|7015.34|7027.82|7027.82|7015.34|7015.34|0
1648640700000|2022-03-30 11:45:00|7017.05|7017.05|7014.65|7014.65|7018.75|7018.75|7011.92|7011.92|0
1648641000000|2022-03-30 11:50:00|7015.17|7015.17|7011.1|7011.1|7015.17|7015.17|7011.1|7011.1|0
1648641300000|2022-03-30 11:55:00|7012.81|7012.81|7004.12|7004.12|7012.81|7012.81|7002.41|7002.41|0
1648641600000|2022-03-30 12:00:00|7002.41|7002.41|7001.16|7001.16|7004.75|7004.75|7000.7|7000.7|0
1648641900000|2022-03-30 12:05:00|7000.14|7000.14|7008.15|7008.15|7008.15|7008.15|7000.14|7000.14|0
1648642200000|2022-03-30 12:10:00|7006.44|7006.44|6994.09|6994.09|7006.44|7006.44|6992.67|6992.67|0
1648642500000|2022-03-30 12:15:00|6990.68|6990.68|6983.41|6983.41|6990.68|6990.68|6982.13|6982.13|0
1648642800000|2022-03-30 12:20:00|6990.24|6990.24|6987.39|6987.39|6991.95|6991.95|6985.68|6985.68|0
1648643100000|2022-03-30 12:25:00|6987.8|6987.8|6977.83|6977.83|6987.8|6987.8|6976.12|6976.12|0
1648643400000|2022-03-30 12:30:00|6977.92|6977.92|6981.19|6981.19|6982.96|6982.96|6977.92|6977.92|0
1648643700000|2022-03-30 12:35:00|6982.9|6982.9|6986.68|6986.68|7007.8|7007.8|6981.47|6981.47|0
1648644000000|2022-03-30 12:40:00|6990.09|6990.09|6988.64|6988.64|6993.99|6993.99|6988.45|6988.45|0
1648644300000|2022-03-30 12:45:00|6986.94|6986.94|6976.26|6976.26|6986.94|6986.94|6974.77|6974.77|0
1648644600000|2022-03-30 12:50:00|6977.75|6977.75|6971.57|6971.57|6978.74|6978.74|6969.87|6969.87|0
1648644900000|2022-03-30 12:55:00|6969.87|6969.87|6971.15|6971.15|6971.36|6971.36|6967.05|6967.05|0
1648645200000|2022-03-30 13:00:00|6972.05|6972.05|6967.11|6967.11|6972.05|6972.05|6961.33|6961.33|0
1648645500000|2022-03-30 13:05:00|6965.41|6965.41|6967.94|6967.94|6969.65|6969.65|6965.41|6965.41|0
1648645800000|2022-03-30 13:10:00|6969.65|6969.65|6972.84|6972.84|6974.25|6974.25|6967.94|6967.94|0
1648646100000|2022-03-30 13:15:00|6973.35|6973.35|6985.25|6985.25|6985.25|6985.25|6973.35|6973.35|0
1648646400000|2022-03-30 13:20:00|6990.37|6990.37|6989.41|6989.41|7006.06|7006.06|6987.27|6987.27|0
1648646700000|2022-03-30 13:25:00|6989.5|6989.5|6991.53|6991.53|7000.03|7000.03|6986.19|6986.19|0
1648647000000|2022-03-30 13:30:00|6989.82|6989.82|6979.38|6979.38|7001.78|7001.78|6977.67|6977.67|0
1648647300000|2022-03-30 13:35:00|6978.86|6978.86|6962.73|6962.73|6978.86|6978.86|6961.02|6961.02|0
1648647600000|2022-03-30 13:40:00|6963.17|6963.17|6957.14|6957.14|6964.88|6964.88|6951.8|6951.8|0
1648647900000|2022-03-30 13:45:00|6956.25|6956.25|6964.87|6964.87|6970|6970|6953.94|6953.94|0
1648648200000|2022-03-30 13:50:00|6968.29|6968.29|6963.86|6963.86|6973.7|6973.7|6963.86|6963.86|0
1648648500000|2022-03-30 13:55:00|6962.15|6962.15|6979.69|6979.69|6979.69|6979.69|6958.66|6958.66|0
1648648800000|2022-03-30 14:00:00|6979.86|6979.86|6973.2|6973.2|6979.86|6979.86|6970.61|6970.61|0
1648649100000|2022-03-30 14:05:00|6974.91|6974.91|6957.4|6957.4|6974.91|6974.91|6957.4|6957.4|0
1648649400000|2022-03-30 14:10:00|6959.11|6959.11|6947.34|6947.34|6961.3|6961.3|6947.12|6947.12|0
1648649700000|2022-03-30 14:15:00|6947.55|6947.55|6935.86|6935.86|6949.89|6949.89|6932.19|6932.19|0
1648650000000|2022-03-30 14:20:00|6937.57|6937.57|6936.05|6936.05|6939.47|6939.47|6934.9|6934.9|0
1648650300000|2022-03-30 14:25:00|6937.76|6937.76|6933.78|6933.78|6937.76|6937.76|6928.35|6928.35|0
1648650600000|2022-03-30 14:30:00|6934.67|6934.67|6933.89|6933.89|6936.5|6936.5|6930.94|6930.94|0
1648650900000|2022-03-30 14:35:00|6935.6|6935.6|6937.59|6937.59|6948.36|6948.36|6935.6|6935.6|0
1648651200000|2022-03-30 14:40:00|6939.3|6939.3|6936.71|6936.71|6940.56|6940.56|6930.73|6930.73|0
1648651500000|2022-03-30 14:45:00|6936.63|6936.63|6938.05|6938.05|6943.46|6943.46|6933.72|6933.72|0
1648651800000|2022-03-30 14:50:00|6939.76|6939.76|6940.28|6940.28|6941.99|6941.99|6936.58|6936.58|0
1648652100000|2022-03-30 14:55:00|6938.57|6938.57|6940.84|6940.84|6943.65|6943.65|6935.24|6935.24|0
1648652400000|2022-03-30 15:00:00|6939.14|6939.14|6949.6|6949.6|6950.16|6950.16|6934.01|6934.01|0
1648652700000|2022-03-30 15:05:00|6947.89|6947.89|6936.59|6936.59|6947.89|6947.89|6936.59|6936.59|0
1648653000000|2022-03-30 15:10:00|6938.3|6938.3|6937.17|6937.17|6941.29|6941.29|6933.75|6933.75|0
1648653300000|2022-03-30 15:15:00|6935.46|6935.46|6940.4|6940.4|6941.1|6941.1|6930.63|6930.63|0
1648653600000|2022-03-30 15:20:00|6938.69|6938.69|6936.6|6936.6|6940.68|6940.68|6929.23|6929.23|0
1648653900000|2022-03-30 15:25:00|6936.03|6936.03|6942.31|6942.31|6942.65|6942.65|6932|6932|0
1648710900000|2022-03-31 07:15:00|7042.41|7042.41|7052.29|7052.29|7057.41|7057.41|7042.41|7042.41|0
1648711200000|2022-03-31 07:20:00|7054|7054|7037.76|7037.76|7055.7|7055.7|7037.48|7037.48|0
1648711500000|2022-03-31 07:25:00|7036.06|7036.06|7030.85|7030.85|7043.89|7043.89|7030.85|7030.85|0
1648711800000|2022-03-31 07:30:00|7025.72|7025.72|7028.14|7028.14|7031.28|7031.28|7020.97|7020.97|0
1648712100000|2022-03-31 07:35:00|7031.56|7031.56|7020.76|7020.76|7033.55|7033.55|7019.05|7019.05|0
1648712400000|2022-03-31 07:40:00|7020.32|7020.32|7019.63|7019.63|7021.33|7021.33|7014.93|7014.93|0
1648712700000|2022-03-31 07:45:00|7016.21|7016.21|7002.01|7002.01|7016.21|7016.21|6996.88|6996.88|0
1648713000000|2022-03-31 07:50:00|7001.92|7001.92|6988.96|6988.96|7001.92|7001.92|6985.54|6985.54|0
1648713300000|2022-03-31 07:55:00|6988.75|6988.75|6993.42|6993.42|6997.29|6997.29|6983.62|6983.62|0
1648713600000|2022-03-31 08:00:00|6995.13|6995.13|6986.8|6986.8|6995.75|6995.75|6986.8|6986.8|0
1648713900000|2022-03-31 08:05:00|6985.7|6985.7|6982.7|6982.7|6989.53|6989.53|6982.7|6982.7|0
1648714200000|2022-03-31 08:10:00|6979.28|6979.28|6974.81|6974.81|6979.73|6979.73|6974.19|6974.19|0
1648714500000|2022-03-31 08:15:00|6971.39|6971.39|6967.02|6967.02|6975.02|6975.02|6967.02|6967.02|0
1648714800000|2022-03-31 08:20:00|6970.44|6970.44|6965.73|6965.73|6970.44|6970.44|6965.73|6965.73|0
1648715100000|2022-03-31 08:25:00|6967.44|6967.44|6971.53|6971.53|6971.53|6971.53|6967.44|6967.44|0
1648715400000|2022-03-31 08:30:00|6971.32|6971.32|6955.28|6955.28|6971.32|6971.32|6955.28|6955.28|0
1648715700000|2022-03-31 08:35:00|6953.57|6953.57|6947.3|6947.3|6954.13|6954.13|6945.59|6945.59|0
1648716000000|2022-03-31 08:40:00|6949.01|6949.01|6952.89|6952.89|6956.31|6956.31|6949.01|6949.01|0
1648716300000|2022-03-31 08:45:00|6954.6|6954.6|6947.4|6947.4|6954.6|6954.6|6947.4|6947.4|0
1648716600000|2022-03-31 08:50:00|6945.69|6945.69|6946.84|6946.84|6946.84|6946.84|6943.42|6943.42|0
1648716900000|2022-03-31 08:55:00|6950.26|6950.26|6946.56|6946.56|6951.68|6951.68|6946.56|6946.56|0
1648717200000|2022-03-31 09:00:00|6949.98|6949.98|6939.11|6939.11|6951.07|6951.07|6938.67|6938.67|0
1648717500000|2022-03-31 09:05:00|6938.89|6938.89|6936.82|6936.82|6945.72|6945.72|6936.82|6936.82|0
1648717800000|2022-03-31 09:10:00|6935.11|6935.11|6936.21|6936.21|6936.82|6936.82|6930.27|6930.27|0
1648718100000|2022-03-31 09:15:00|6936.42|6936.42|6948.3|6948.3|6948.3|6948.3|6934.72|6934.72|0
1648718400000|2022-03-31 09:20:00|6946.59|6946.59|6942.99|6942.99|6946.59|6946.59|6936.16|6936.16|0
1648718700000|2022-03-31 09:25:00|6944.7|6944.7|6939.36|6939.36|6944.7|6944.7|6938.92|6938.92|0
1648719000000|2022-03-31 09:30:00|6939.44|6939.44|6947.02|6947.02|6947.02|6947.02|6939.44|6939.44|0
1648719300000|2022-03-31 09:35:00|6947.24|6947.24|6945.75|6945.75|6952.58|6952.58|6945.75|6945.75|0
1648719600000|2022-03-31 09:40:00|6944.04|6944.04|6935.05|6935.05|6944.04|6944.04|6935.05|6935.05|0
1648719900000|2022-03-31 09:45:00|6936.76|6936.76|6935.58|6935.58|6938.06|6938.06|6931.64|6931.64|0
1648720200000|2022-03-31 09:50:00|6932.16|6932.16|6936.37|6936.37|6939.79|6939.79|6931.33|6931.33|0
1648720500000|2022-03-31 09:55:00|6936.81|6936.81|6933.4|6933.4|6936.81|6936.81|6933.39|6933.39|0
1648720800000|2022-03-31 10:00:00|6932.96|6932.96|6922.7|6922.7|6932.96|6932.96|6919.28|6919.28|0
1648721100000|2022-03-31 10:05:00|6926.12|6926.12|6919.76|6919.76|6926.12|6926.12|6919.76|6919.76|0
1648721400000|2022-03-31 10:10:00|6921.46|6921.46|6920.49|6920.49|6921.9|6921.9|6919.15|6919.15|0
1648721700000|2022-03-31 10:15:00|6920.21|6920.21|6902.2|6902.2|6923.63|6923.63|6902.2|6902.2|0
1648722000000|2022-03-31 10:20:00|6901.76|6901.76|6903.96|6903.96|6903.96|6903.96|6892.6|6892.6|0
1648722300000|2022-03-31 10:25:00|6902.25|6902.25|6912.84|6912.84|6912.84|6912.84|6900.71|6900.71|0
1648722600000|2022-03-31 10:30:00|6913.1|6913.1|6914.33|6914.33|6916.73|6916.73|6911.39|6911.39|0
1648722900000|2022-03-31 10:35:00|6914.55|6914.55|6919.31|6919.31|6925.06|6925.06|6914.55|6914.55|0
1648723200000|2022-03-31 10:40:00|6918.54|6918.54|6917.24|6917.24|6918.54|6918.54|6914.84|6914.84|0
1648723500000|2022-03-31 10:45:00|6915.53|6915.53|6923.16|6923.16|6923.33|6923.33|6915.53|6915.53|0
1648723800000|2022-03-31 10:50:00|6921.45|6921.45|6915.13|6915.13|6921.97|6921.97|6910.01|6910.01|0
1648724100000|2022-03-31 10:55:00|6913.42|6913.42|6917.8|6917.8|6917.8|6917.8|6910.54|6910.54|0
1648724400000|2022-03-31 11:00:00|6917.58|6917.58|6928.42|6928.42|6928.63|6928.63|6917.58|6917.58|0
1648724700000|2022-03-31 11:05:00|6931.83|6931.83|6925.48|6925.48|6931.83|6931.83|6925.48|6925.48|0
1648725000000|2022-03-31 11:10:00|6925.69|6925.69|6919.98|6919.98|6925.69|6925.69|6917.28|6917.28|0
1648725300000|2022-03-31 11:15:00|6919.76|6919.76|6913.37|6913.37|6920.41|6920.41|6913.37|6913.37|0
1648725600000|2022-03-31 11:20:00|6913.09|6913.09|6912.88|6912.88|6913.09|6913.09|6912.67|6912.67|0
1648725900000|2022-03-31 11:25:00|6913.09|6913.09|6912.75|6912.75|6913.09|6913.09|6909.25|6909.25|0
1648726200000|2022-03-31 11:30:00|6912.96|6912.96|6914.11|6914.11|6915.41|6915.41|6912.96|6912.96|0
1648726500000|2022-03-31 11:35:00|6914.56|6914.56|6919.4|6919.4|6919.4|6919.4|6914.28|6914.28|0
1648726800000|2022-03-31 11:40:00|6919.85|6919.85|6931.05|6931.05|6931.05|6931.05|6919.85|6919.85|0
1648727100000|2022-03-31 11:45:00|6930.64|6930.64|6932.14|6932.14|6932.14|6932.14|6928.93|6928.93|0
1648727400000|2022-03-31 11:50:00|6932.4|6932.4|6933.5|6933.5|6934.11|6934.11|6932.4|6932.4|0
1648727700000|2022-03-31 11:55:00|6933.33|6933.33|6921.24|6921.24|6933.33|6933.33|6921.02|6921.02|0
1648728000000|2022-03-31 12:00:00|6920.72|6920.72|6926.09|6926.09|6926.09|6926.09|6920.72|6920.72|0
1648728300000|2022-03-31 12:05:00|6925.81|6925.81|6929.23|6929.23|6929.51|6929.51|6925.81|6925.81|0
1648728600000|2022-03-31 12:10:00|6932.65|6932.65|6932.13|6932.13|6932.93|6932.93|6927.8|6927.8|0
1648728900000|2022-03-31 12:15:00|6935.55|6935.55|6933.09|6933.09|6936.32|6936.32|6932.65|6932.65|0
1648729200000|2022-03-31 12:20:00|6931.38|6931.38|6939.92|6939.92|6939.92|6939.92|6931.38|6931.38|0
1648729500000|2022-03-31 12:25:00|6941.63|6941.63|6945.24|6945.24|6945.33|6945.33|6941.41|6941.41|0
1648729800000|2022-03-31 12:30:00|6945.07|6945.07|6937.16|6937.16|6945.07|6945.07|6937.16|6937.16|0
1648730100000|2022-03-31 12:35:00|6936.88|6936.88|6929.24|6929.24|6937.72|6937.72|6928.66|6928.66|0
1648730400000|2022-03-31 12:40:00|6929.06|6929.06|6927.53|6927.53|6929.06|6929.06|6925.35|6925.35|0
1648730700000|2022-03-31 12:45:00|6927.61|6927.61|6928.83|6928.83|6931.03|6931.03|6927.61|6927.61|0
1648731000000|2022-03-31 12:50:00|6928.27|6928.27|6928.55|6928.55|6930.26|6930.26|6926.11|6926.11|0
1648731300000|2022-03-31 12:55:00|6926.84|6926.84|6928.53|6928.53|6930.03|6930.03|6926.01|6926.01|0
1648731600000|2022-03-31 13:00:00|6930.23|6930.23|6933.24|6933.24|6935.16|6935.16|6930.23|6930.23|0
1648731900000|2022-03-31 13:05:00|6932.8|6932.8|6939.65|6939.65|6940.74|6940.74|6932.8|6932.8|0
1648732200000|2022-03-31 13:10:00|6936.24|6936.24|6918.55|6918.55|6936.24|6936.24|6910.48|6910.48|0
1648732500000|2022-03-31 13:15:00|6918.38|6918.38|6895.72|6895.72|6918.38|6918.38|6894.01|6894.01|0
1648732800000|2022-03-31 13:20:00|6895.94|6895.94|6887.62|6887.62|6895.94|6895.94|6887.62|6887.62|0
1648733100000|2022-03-31 13:25:00|6880.79|6880.79|6871.01|6871.01|6881.85|6881.85|6871.01|6871.01|0
1648733400000|2022-03-31 13:30:00|6867.6|6867.6|6868.38|6868.38|6878.91|6878.91|6867.6|6867.6|0
1648733700000|2022-03-31 13:35:00|6866.67|6866.67|6872.16|6872.16|6872.16|6872.16|6864.05|6864.05|0
1648734000000|2022-03-31 13:40:00|6872.08|6872.08|6858.27|6858.27|6872.08|6872.08|6857.83|6857.83|0
1648734300000|2022-03-31 13:45:00|6853.15|6853.15|6862.75|6862.75|6865.29|6865.29|6853.06|6853.06|0
1648734600000|2022-03-31 13:50:00|6861.05|6861.05|6862.68|6862.68|6868.06|6868.06|6860.97|6860.97|0
1648734900000|2022-03-31 13:55:00|6864.38|6864.38|6865.08|6865.08|6869.53|6869.53|6859.62|6859.62|0
1648735200000|2022-03-31 14:00:00|6868.5|6868.5|6852.9|6852.9|6868.5|6868.5|6849.76|6849.76|0
1648735500000|2022-03-31 14:05:00|6854.61|6854.61|6842.73|6842.73|6857.63|6857.63|6841.46|6841.46|0
1648735800000|2022-03-31 14:10:00|6842.51|6842.51|6848.31|6848.31|6848.31|6848.31|6841.2|6841.2|0
1648736100000|2022-03-31 14:15:00|6851.73|6851.73|6860.29|6860.29|6860.29|6860.29|6851.26|6851.26|0
1648736400000|2022-03-31 14:20:00|6860.81|6860.81|6851.48|6851.48|6862.52|6862.52|6847.19|6847.19|0
1648736700000|2022-03-31 14:25:00|6848.06|6848.06|6846.82|6846.82|6850.65|6850.65|6846.82|6846.82|0
1648737000000|2022-03-31 14:30:00|6846.38|6846.38|6852.08|6852.08|6852.93|6852.93|6844.5|6844.5|0
1648737300000|2022-03-31 14:35:00|6851.64|6851.64|6843.14|6843.14|6851.81|6851.81|6841.43|6841.43|0
1648737600000|2022-03-31 14:40:00|6843.57|6843.57|6838.75|6838.75|6843.57|6843.57|6837.72|6837.72|0
1648737900000|2022-03-31 14:45:00|6837.04|6837.04|6852.47|6852.47|6854.18|6854.18|6835.33|6835.33|0
1648738200000|2022-03-31 14:50:00|6850.76|6850.76|6850.03|6850.03|6852.69|6852.69|6845.85|6845.85|0
1648738500000|2022-03-31 14:55:00|6853.44|6853.44|6875.16|6875.16|6880.29|6880.29|6853.44|6853.44|0
1648738800000|2022-03-31 15:00:00|6875.33|6875.33|6862.8|6862.8|6875.72|6875.72|6854.67|6854.67|0
1648739100000|2022-03-31 15:05:00|6862.52|6862.52|6861.47|6861.47|6862.52|6862.52|6856.09|6856.09|0
1648739400000|2022-03-31 15:10:00|6858.05|6858.05|6857.75|6857.75|6863.63|6863.63|6854.99|6854.99|0
1648739700000|2022-03-31 15:15:00|6859.46|6859.46|6856.03|6856.03|6859.46|6859.46|6851.83|6851.83|0
1648740000000|2022-03-31 15:20:00|6855.83|6855.83|6846.97|6846.97|6855.83|6855.83|6843.55|6843.55|0
1648740300000|2022-03-31 15:25:00|6846.4|6846.4|6843.38|6843.38|6846.4|6846.4|6825.08|6825.08|0
1648797300000|2022-04-01 07:15:00|6800.99|6800.99|6814.91|6814.91|6814.91|6814.91|6793.01|6793.01|0
1648797600000|2022-04-01 07:20:00|6820.04|6820.04|6822.93|6822.93|6837.27|6837.27|6820.04|6820.04|0
1648797900000|2022-04-01 07:25:00|6825.49|6825.49|6825.44|6825.44|6828.91|6828.91|6822.07|6822.07|0
1648798200000|2022-04-01 07:30:00|6825.32|6825.32|6820.82|6820.82|6825.68|6825.68|6818.06|6818.06|0
1648798500000|2022-04-01 07:35:00|6820.6|6820.6|6816.6|6816.6|6820.6|6820.6|6812.47|6812.47|0
1648798800000|2022-04-01 07:40:00|6820.87|6820.87|6813.55|6813.55|6820.87|6820.87|6812.31|6812.31|0
1648799100000|2022-04-01 07:45:00|6815.26|6815.26|6822.14|6822.14|6826.58|6826.58|6815.26|6815.26|0
1648799400000|2022-04-01 07:50:00|6825.56|6825.56|6824.54|6824.54|6828.98|6828.98|6820.27|6820.27|0
1648799700000|2022-04-01 07:55:00|6819.41|6819.41|6818.51|6818.51|6822.53|6822.53|6815.96|6815.96|0
1648800000000|2022-04-01 08:00:00|6818.06|6818.06|6810.71|6810.71|6818.91|6818.91|6810.71|6810.71|0
1648800300000|2022-04-01 08:05:00|6814.13|6814.13|6809.09|6809.09|6820.11|6820.11|6807.38|6807.38|0
1648800600000|2022-04-01 08:10:00|6809.95|6809.95|6805.68|6805.68|6812.51|6812.51|6804.82|6804.82|0
1648800900000|2022-04-01 08:15:00|6807.38|6807.38|6803.76|6803.76|6808.89|6808.89|6797.78|6797.78|0
1648801200000|2022-04-01 08:20:00|6803.97|6803.97|6806.53|6806.53|6808.24|6808.24|6803.11|6803.11|0
1648801500000|2022-04-01 08:25:00|6806.97|6806.97|6795.48|6795.48|6807.22|6807.22|6795.48|6795.48|0
1648801800000|2022-04-01 08:30:00|6796.34|6796.34|6804.14|6804.14|6804.14|6804.14|6794.63|6794.63|0
1648802100000|2022-04-01 08:35:00|6804.76|6804.76|6806.89|6806.89|6807.33|6807.33|6802.62|6802.62|0
1648802400000|2022-04-01 08:40:00|6810.31|6810.31|6819.92|6819.92|6819.92|6819.92|6810.31|6810.31|0
1648802700000|2022-04-01 08:45:00|6821.63|6821.63|6825.39|6825.39|6825.39|6825.39|6821.63|6821.63|0
1648803000000|2022-04-01 08:50:00|6821.12|6821.12|6821.39|6821.39|6822.25|6822.25|6817.98|6817.98|0
1648803300000|2022-04-01 08:55:00|6819.68|6819.68|6815.86|6815.86|6819.68|6819.68|6815.41|6815.41|0
1648803600000|2022-04-01 09:00:00|6816.14|6816.14|6807.55|6807.55|6816.14|6816.14|6807.55|6807.55|0
1648803900000|2022-04-01 09:05:00|6806.69|6806.69|6792.36|6792.36|6806.69|6806.69|6790.66|6790.66|0
1648804200000|2022-04-01 09:10:00|6790.66|6790.66|6794.97|6794.97|6795.18|6795.18|6790.06|6790.06|0
1648804500000|2022-04-01 09:15:00|6790.69|6790.69|6786.04|6786.04|6790.69|6790.69|6785.74|6785.74|0
1648804800000|2022-04-01 09:20:00|6788.6|6788.6|6792.95|6792.95|6806.84|6806.84|6785.86|6785.86|0
1648805100000|2022-04-01 09:25:00|6795.51|6795.51|6797.48|6797.48|6798.33|6798.33|6791.24|6791.24|0
1648805400000|2022-04-01 09:30:00|6798.33|6798.33|6808.37|6808.37|6808.37|6808.37|6797.04|6797.04|0
1648805700000|2022-04-01 09:35:00|6806.66|6806.66|6805.41|6805.41|6808.65|6808.65|6805.41|6805.41|0
1648806000000|2022-04-01 09:40:00|6804.56|6804.56|6807.7|6807.7|6808.19|6808.19|6802|6802|0
1648806300000|2022-04-01 09:45:00|6808.26|6808.26|6806.56|6806.56|6808.26|6808.26|6803.15|6803.15|0
1648806600000|2022-04-01 09:50:00|6809.12|6809.12|6805.13|6805.13|6813.1|6813.1|6805.13|6805.13|0
1648806900000|2022-04-01 09:55:00|6808.55|6808.55|6814.32|6814.32|6814.32|6814.32|6803.59|6803.59|0
1648807200000|2022-04-01 10:00:00|6816.03|6816.03|6815.99|6815.99|6823.68|6823.68|6813.43|6813.43|0
1648807500000|2022-04-01 10:05:00|6814.29|6814.29|6808.12|6808.12|6815.99|6815.99|6804.71|6804.71|0
1648807800000|2022-04-01 10:10:00|6807.23|6807.23|6806.73|6806.73|6809.29|6809.29|6805.24|6805.24|0
1648808100000|2022-04-01 10:15:00|6806.53|6806.53|6808.03|6808.03|6808.03|6808.03|6804.33|6804.33|0
1648808400000|2022-04-01 10:20:00|6806.32|6806.32|6805|6805|6806.32|6806.32|6805|6805|0
1648808700000|2022-04-01 10:25:00|6805.85|6805.85|6799.27|6799.27|6809.27|6809.27|6799.27|6799.27|0
1648809000000|2022-04-01 10:30:00|6795.85|6795.85|6800.57|6800.57|6804.84|6804.84|6795.85|6795.85|0
1648809300000|2022-04-01 10:35:00|6798|6798|6791.17|6791.17|6798|6798|6790.32|6790.32|0
1648809600000|2022-04-01 10:40:00|6794.59|6794.59|6796.72|6796.72|6796.72|6796.72|6793.73|6793.73|0
1648809900000|2022-04-01 10:45:00|6798.42|6798.42|6796.72|6796.72|6798.42|6798.42|6796.72|6796.72|0
1648810200000|2022-04-01 10:50:00|6798.42|6798.42|6799.72|6799.72|6799.72|6799.72|6798.01|6798.01|0
1648810500000|2022-04-01 10:55:00|6797.16|6797.16|6797.92|6797.92|6800.66|6800.66|6796.22|6796.22|0
1648810800000|2022-04-01 11:00:00|6797.36|6797.36|6797.14|6797.14|6799.13|6799.13|6795.54|6795.54|0
1648811100000|2022-04-01 11:05:00|6798.85|6798.85|6799.14|6799.14|6799.14|6799.14|6797.44|6797.44|0
1648811400000|2022-04-01 11:10:00|6795.73|6795.73|6796.58|6796.58|6797.44|6797.44|6795.73|6795.73|0
1648811700000|2022-04-01 11:15:00|6797.44|6797.44|6795.09|6795.09|6797.65|6797.65|6795.09|6795.09|0
1648812000000|2022-04-01 11:20:00|6797.65|6797.65|6798.21|6798.21|6798.77|6798.77|6797.65|6797.65|0
1648812300000|2022-04-01 11:25:00|6795.65|6795.65|6793.43|6793.43|6798.2|6798.2|6793.43|6793.43|0
1648812600000|2022-04-01 11:30:00|6795.14|6795.14|6791.64|6791.64|6795.14|6795.14|6788.22|6788.22|0
1648812900000|2022-04-01 11:35:00|6791.81|6791.81|6789.05|6789.05|6795.48|6795.48|6789.05|6789.05|0
1648813200000|2022-04-01 11:40:00|6788.83|6788.83|6785.81|6785.81|6788.9|6788.9|6785.81|6785.81|0
1648813500000|2022-04-01 11:45:00|6785.56|6785.56|6789.27|6789.27|6789.27|6789.27|6785.56|6785.56|0
1648813800000|2022-04-01 11:50:00|6790.97|6790.97|6797.16|6797.16|6797.36|6797.36|6790.53|6790.53|0
1648814100000|2022-04-01 11:55:00|6796.3|6796.3|6808.77|6808.77|6808.77|6808.77|6794.76|6794.76|0
1648814400000|2022-04-01 12:00:00|6808.95|6808.95|6810.76|6810.76|6811.62|6811.62|6808.95|6808.95|0
1648814700000|2022-04-01 12:05:00|6811.04|6811.04|6812.89|6812.89|6812.89|6812.89|6810.32|6810.32|0
1648815000000|2022-04-01 12:10:00|6813.74|6813.74|6819.38|6819.38|6824.95|6824.95|6812.89|6812.89|0
1648815300000|2022-04-01 12:15:00|6816.81|6816.81|6817.67|6817.67|6817.67|6817.67|6815.96|6815.96|0
1648815600000|2022-04-01 12:20:00|6818.23|6818.23|6820.09|6820.09|6820.79|6820.79|6818.23|6818.23|0
1648815900000|2022-04-01 12:25:00|6819.24|6819.24|6818.78|6818.78|6819.91|6819.91|6818.2|6818.2|0
1648816200000|2022-04-01 12:30:00|6816.22|6816.22|6811.55|6811.55|6822.2|6822.2|6809.58|6809.58|0
1648816500000|2022-04-01 12:35:00|6812.4|6812.4|6821.69|6821.69|6822.54|6822.54|6812.4|6812.4|0
1648816800000|2022-04-01 12:40:00|6819.12|6819.12|6814.41|6814.41|6819.98|6819.98|6812.49|6812.49|0
1648817100000|2022-04-01 12:45:00|6814.24|6814.24|6811.73|6811.73|6814.96|6814.96|6811.32|6811.32|0
1648817400000|2022-04-01 12:50:00|6810.02|6810.02|6813.68|6813.68|6816|6816|6810.02|6810.02|0
1648817700000|2022-04-01 12:55:00|6811.97|6811.97|6813.97|6813.97|6813.97|6813.97|6810.26|6810.26|0
1648818000000|2022-04-01 13:00:00|6813.12|6813.12|6807.92|6807.92|6816.07|6816.07|6807.92|6807.92|0
1648818300000|2022-04-01 13:05:00|6807.64|6807.64|6809.11|6809.11|6809.11|6809.11|6805.91|6805.91|0
1648818600000|2022-04-01 13:10:00|6807.4|6807.4|6812.25|6812.25|6812.25|6812.25|6807.4|6807.4|0
1648818900000|2022-04-01 13:15:00|6811.81|6811.81|6815.2|6815.2|6817.77|6817.77|6811.21|6811.21|0
1648819200000|2022-04-01 13:20:00|6818.62|6818.62|6818.82|6818.82|6820.53|6820.53|6815|6815|0
1648819500000|2022-04-01 13:25:00|6820.53|6820.53|6825.74|6825.74|6825.74|6825.74|6820.53|6820.53|0
1648819800000|2022-04-01 13:30:00|6825.83|6825.83|6836.04|6836.04|6838.16|6838.16|6825.83|6825.83|0
1648820100000|2022-04-01 13:35:00|6833.47|6833.47|6831.48|6831.48|6834.9|6834.9|6828.92|6828.92|0
1648820400000|2022-04-01 13:40:00|6833.19|6833.19|6822.52|6822.52|6840.03|6840.03|6818.25|6818.25|0
1648820700000|2022-04-01 13:45:00|6825.09|6825.09|6821.34|6821.34|6825.09|6825.09|6820.85|6820.85|0
1648821000000|2022-04-01 13:50:00|6817.07|6817.07|6813.08|6813.08|6817.07|6817.07|6806.25|6806.25|0
1648821300000|2022-04-01 13:55:00|6812.23|6812.23|6816.36|6816.36|6817.21|6817.21|6811.11|6811.11|0
1648821600000|2022-04-01 14:00:00|6819.78|6819.78|6811.23|6811.23|6822.59|6822.59|6811.23|6811.23|0
1648821900000|2022-04-01 14:05:00|6811.51|6811.51|6812.09|6812.09|6816.22|6816.22|6808.12|6808.12|0
1648822200000|2022-04-01 14:10:00|6813.8|6813.8|6814.48|6814.48|6814.83|6814.83|6808.34|6808.34|0
1648822500000|2022-04-01 14:15:00|6814.69|6814.69|6804.03|6804.03|6814.86|6814.86|6804.03|6804.03|0
1648822800000|2022-04-01 14:20:00|6801.47|6801.47|6796.99|6796.99|6801.47|6801.47|6794.76|6794.76|0
1648823100000|2022-04-01 14:25:00|6796.14|6796.14|6788.42|6788.42|6796.99|6796.99|6786.66|6786.66|0
1648823400000|2022-04-01 14:30:00|6790.98|6790.98|6790.58|6790.58|6797.15|6797.15|6789.72|6789.72|0
1648823700000|2022-04-01 14:35:00|6794.85|6794.85|6795.27|6795.27|6796.13|6796.13|6792.26|6792.26|0
1648824000000|2022-04-01 14:40:00|6794.83|6794.83|6791.95|6791.95|6796.53|6796.53|6791.15|6791.15|0
1648824300000|2022-04-01 14:45:00|6792.4|6792.4|6802.7|6802.7|6805.52|6805.52|6792.4|6792.4|0
1648824600000|2022-04-01 14:50:00|6806.97|6806.97|6813.36|6813.36|6817.84|6817.84|6806.46|6806.46|0
1648824900000|2022-04-01 14:55:00|6816.77|6816.77|6815.45|6815.45|6816.77|6816.77|6812.82|6812.82|0
1648825200000|2022-04-01 15:00:00|6814.59|6814.59|6818.68|6818.68|6818.68|6818.68|6814.31|6814.31|0
1648825500000|2022-04-01 15:05:00|6816.97|6816.97|6826.88|6826.88|6829.67|6829.67|6816.97|6816.97|0
1648825800000|2022-04-01 15:10:00|6825.18|6825.18|6812.73|6812.73|6825.18|6825.18|6812.73|6812.73|0
1648826100000|2022-04-01 15:15:00|6810.17|6810.17|6810.4|6810.4|6815.21|6815.21|6809.55|6809.55|0
1648826400000|2022-04-01 15:20:00|6810.12|6810.12|6808.04|6808.04|6811.49|6811.49|6803.15|6803.15|0
1648826700000|2022-04-01 15:25:00|6805.48|6805.48|6789.19|6789.19|6807.7|6807.7|6787.36|6787.36|0
1649056500000|2022-04-04 07:15:00|6768.89|6768.89|6769.72|6769.72|6780.7|6780.7|6765.44|6765.44|0
1649056800000|2022-04-04 07:20:00|6763.74|6763.74|6768.01|6768.01|6773.99|6773.99|6762.03|6762.03|0
1649057100000|2022-04-04 07:25:00|6766.3|6766.3|6766.72|6766.72|6769.28|6769.28|6759.26|6759.26|0
1649057400000|2022-04-04 07:30:00|6768.43|6768.43|6778.12|6778.12|6778.12|6778.12|6767.02|6767.02|0
1649057700000|2022-04-04 07:35:00|6784.1|6784.1|6785.81|6785.81|6785.81|6785.81|6780.68|6780.68|0
1649058000000|2022-04-04 07:40:00|6791.78|6791.78|6787.96|6787.96|6791.78|6791.78|6782.26|6782.26|0
1649058300000|2022-04-04 07:45:00|6789.67|6789.67|6781.13|6781.13|6789.67|6789.67|6781.13|6781.13|0
1649058600000|2022-04-04 07:50:00|6789.67|6789.67|6787.19|6787.19|6792.32|6792.32|6787.19|6787.19|0
1649058900000|2022-04-04 07:55:00|6788.9|6788.9|6791.4|6791.4|6791.4|6791.4|6787.14|6787.14|0
1649059200000|2022-04-04 08:00:00|6790.55|6790.55|6778.15|6778.15|6792.54|6792.54|6777.3|6777.3|0
1649059500000|2022-04-04 08:05:00|6778.59|6778.59|6783.25|6783.25|6787.41|6787.41|6778.59|6778.59|0
1649059800000|2022-04-04 08:10:00|6781.54|6781.54|6779.96|6779.96|6784.52|6784.52|6776.42|6776.42|0
1649060100000|2022-04-04 08:15:00|6779.39|6779.39|6778.29|6778.29|6779.61|6779.61|6771.93|6771.93|0
1649060400000|2022-04-04 08:20:00|6777.44|6777.44|6787.79|6787.79|6787.79|6787.79|6776.59|6776.59|0
1649060700000|2022-04-04 08:25:00|6788.65|6788.65|6791.54|6791.54|6791.54|6791.54|6786.7|6786.7|0
1649061000000|2022-04-04 08:30:00|6794.96|6794.96|6794.79|6794.79|6797.8|6797.8|6793.74|6793.74|0
1649061300000|2022-04-04 08:35:00|6794.23|6794.23|6786.58|6786.58|6794.56|6794.56|6785.72|6785.72|0
1649061600000|2022-04-04 08:40:00|6785.72|6785.72|6779.93|6779.93|6785.72|6785.72|6779.93|6779.93|0
1649061900000|2022-04-04 08:45:00|6780.55|6780.55|6779.2|6779.2|6782.47|6782.47|6779.05|6779.05|0
1649062200000|2022-04-04 08:50:00|6779.48|6779.48|6779.76|6779.76|6782.32|6782.32|6778.9|6778.9|0
1649062500000|2022-04-04 08:55:00|6780.61|6780.61|6782.75|6782.75|6785.11|6785.11|6779.76|6779.76|0
1649062800000|2022-04-04 09:00:00|6781.04|6781.04|6801.34|6801.34|6803.05|6803.05|6781.04|6781.04|0
1649063100000|2022-04-04 09:05:00|6801.55|6801.55|6819.71|6819.71|6819.71|6819.71|6798.13|6798.13|0
1649063400000|2022-04-04 09:10:00|6821.42|6821.42|6822.78|6822.78|6822.78|6822.78|6819.06|6819.06|0
1649063700000|2022-04-04 09:15:00|6821.92|6821.92|6820.47|6820.47|6822.18|6822.18|6818.76|6818.76|0
1649064000000|2022-04-04 09:20:00|6820.26|6820.26|6830.83|6830.83|6830.83|6830.83|6820.04|6820.04|0
1649064300000|2022-04-04 09:25:00|6831.11|6831.11|6834.74|6834.74|6834.74|6834.74|6831.11|6831.11|0
1649064600000|2022-04-04 09:30:00|6835.15|6835.15|6838.35|6838.35|6838.35|6838.35|6831.38|6831.38|0
1649064900000|2022-04-04 09:35:00|6840.06|6840.06|6841.27|6841.27|6848.12|6848.12|6840.06|6840.06|0
1649065200000|2022-04-04 09:40:00|6842.98|6842.98|6839.46|6839.46|6847.16|6847.16|6839.46|6839.46|0
1649065500000|2022-04-04 09:45:00|6839.38|6839.38|6828.41|6828.41|6839.38|6839.38|6826.04|6826.04|0
1649065800000|2022-04-04 09:50:00|6822.43|6822.43|6829.34|6829.34|6832.75|6832.75|6822.43|6822.43|0
1649066100000|2022-04-04 09:55:00|6829.62|6829.62|6832.85|6832.85|6837.12|6837.12|6829.62|6829.62|0
1649066400000|2022-04-04 10:00:00|6833.11|6833.11|6829.69|6829.69|6833.11|6833.11|6827.98|6827.98|0
1649066700000|2022-04-04 10:05:00|6827.98|6827.98|6831.33|6831.33|6831.59|6831.59|6827.13|6827.13|0
1649067000000|2022-04-04 10:10:00|6833.04|6833.04|6834.09|6834.09|6834.93|6834.93|6831.33|6831.33|0
1649067300000|2022-04-04 10:15:00|6835.8|6835.8|6839.24|6839.24|6840.35|6840.35|6835.8|6835.8|0
1649067600000|2022-04-04 10:20:00|6839.58|6839.58|6846.88|6846.88|6847.1|6847.1|6839.57|6839.57|0
1649067900000|2022-04-04 10:25:00|6847.73|6847.73|6841.18|6841.18|6847.9|6847.9|6840.99|6840.99|0
1649068200000|2022-04-04 10:30:00|6841.59|6841.59|6842.42|6842.42|6846.69|6846.69|6841.59|6841.59|0
1649068500000|2022-04-04 10:35:00|6842.63|6842.63|6842.2|6842.2|6843.9|6843.9|6841.56|6841.56|0
1649068800000|2022-04-04 10:40:00|6843.05|6843.05|6840.46|6840.46|6843.05|6843.05|6838.33|6838.33|0
1649069100000|2022-04-04 10:45:00|6841.31|6841.31|6850.93|6850.93|6851.78|6851.78|6841.31|6841.31|0
1649069400000|2022-04-04 10:50:00|6850.71|6850.71|6857.61|6857.61|6857.61|6857.61|6849.86|6849.86|0
1649069700000|2022-04-04 10:55:00|6857.16|6857.16|6856.96|6856.96|6859.72|6859.72|6853.75|6853.75|0
1649070000000|2022-04-04 11:00:00|6856.74|6856.74|6855.97|6855.97|6858.53|6858.53|6852.38|6852.38|0
1649070300000|2022-04-04 11:05:00|6858.53|6858.53|6853.49|6853.49|6858.96|6858.96|6853.49|6853.49|0
1649070600000|2022-04-04 11:10:00|6854.35|6854.35|6859.24|6859.24|6859.24|6859.24|6854.35|6854.35|0
1649070900000|2022-04-04 11:15:00|6858.38|6858.38|6854.15|6854.15|6862.25|6862.25|6851.59|6851.59|0
1649071200000|2022-04-04 11:20:00|6853.59|6853.59|6847.19|6847.19|6856.79|6856.79|6847.19|6847.19|0
1649071500000|2022-04-04 11:25:00|6848.05|6848.05|6853.47|6853.47|6853.47|6853.47|6847.19|6847.19|0
1649071800000|2022-04-04 11:30:00|6852.61|6852.61|6849.18|6849.18|6854.32|6854.32|6848.03|6848.03|0
1649072100000|2022-04-04 11:35:00|6848.9|6848.9|6846.89|6846.89|6848.9|6848.9|6843.6|6843.6|0
1649072400000|2022-04-04 11:40:00|6848.6|6848.6|6843.47|6843.47|6848.6|6848.6|6841.77|6841.77|0
1649072700000|2022-04-04 11:45:00|6843.26|6843.26|6838.91|6838.91|6843.89|6843.89|6838.91|6838.91|0
1649073000000|2022-04-04 11:50:00|6834.64|6834.64|6836.84|6836.84|6837.9|6837.9|6832.86|6832.86|0
1649073300000|2022-04-04 11:55:00|6837.35|6837.35|6836.04|6836.04|6840.36|6840.36|6834.68|6834.68|0
1649073600000|2022-04-04 12:00:00|6837.75|6837.75|6840.61|6840.61|6841.89|6841.89|6837.62|6837.62|0
1649073900000|2022-04-04 12:05:00|6839.76|6839.76|6830.1|6830.1|6839.76|6839.76|6828.39|6828.39|0
1649074200000|2022-04-04 12:10:00|6830.96|6830.96|6824.24|6824.24|6834.37|6834.37|6824.24|6824.24|0
1649074500000|2022-04-04 12:15:00|6820.83|6820.83|6818.42|6818.42|6820.83|6820.83|6816.9|6816.9|0
1649074800000|2022-04-04 12:20:00|6815.01|6815.01|6814.37|6814.37|6816.72|6816.72|6814.15|6814.15|0
1649075100000|2022-04-04 12:25:00|6813.52|6813.52|6812.43|6812.43|6816.65|6816.65|6810.68|6810.68|0
1649075400000|2022-04-04 12:30:00|6812.17|6812.17|6804.65|6804.65|6812.17|6812.17|6804.65|6804.65|0
1649075700000|2022-04-04 12:35:00|6804.74|6804.74|6801.72|6801.72|6804.74|6804.74|6800.42|6800.42|0
1649076000000|2022-04-04 12:40:00|6800.01|6800.01|6797.17|6797.17|6800.87|6800.87|6795.67|6795.67|0
1649076300000|2022-04-04 12:45:00|6796.74|6796.74|6791.36|6791.36|6797.12|6797.12|6791.36|6791.36|0
1649076600000|2022-04-04 12:50:00|6791.08|6791.08|6791.35|6791.35|6791.57|6791.57|6789.01|6789.01|0
1649076900000|2022-04-04 12:55:00|6790.5|6790.5|6787.94|6787.94|6790.5|6790.5|6787.94|6787.94|0
1649077200000|2022-04-04 13:00:00|6788.79|6788.79|6790.02|6790.02|6791.32|6791.32|6788.28|6788.28|0
1649077500000|2022-04-04 13:05:00|6790.43|6790.43|6794.29|6794.29|6796|6796|6790.43|6790.43|0
1649077800000|2022-04-04 13:10:00|6795.15|6795.15|6788.92|6788.92|6795.15|6795.15|6786.95|6786.95|0
1649078100000|2022-04-04 13:15:00|6789.17|6789.17|6793.6|6793.6|6795.77|6795.77|6787.72|6787.72|0
1649078400000|2022-04-04 13:20:00|6792.74|6792.74|6795.55|6795.55|6796.18|6796.18|6791.63|6791.63|0
1649078700000|2022-04-04 13:25:00|6794.69|6794.69|6792.03|6792.03|6795.46|6795.46|6791.83|6791.83|0
1649079000000|2022-04-04 13:30:00|6792.2|6792.2|6780.08|6780.08|6793.28|6793.28|6778.93|6778.93|0
1649079300000|2022-04-04 13:35:00|6780.93|6780.93|6784.58|6784.58|6785.72|6785.72|6773.75|6773.75|0
1649079600000|2022-04-04 13:40:00|6786.29|6786.29|6792.1|6792.1|6792.95|6792.95|6786.03|6786.03|0
1649079900000|2022-04-04 13:45:00|6791.25|6791.25|6786.38|6786.38|6791.25|6791.25|6780.4|6780.4|0
1649080200000|2022-04-04 13:50:00|6786.63|6786.63|6803.45|6803.45|6804.31|6804.31|6786.63|6786.63|0
1649080500000|2022-04-04 13:55:00|6802.94|6802.94|6805.14|6805.14|6807.91|6807.91|6802.11|6802.11|0
1649080800000|2022-04-04 14:00:00|6806.85|6806.85|6809.34|6809.34|6813.22|6813.22|6804.27|6804.27|0
1649081100000|2022-04-04 14:05:00|6809.17|6809.17|6808.83|6808.83|6810.88|6810.88|6804.56|6804.56|0
1649081400000|2022-04-04 14:10:00|6809.11|6809.11|6822.46|6822.46|6823.31|6823.31|6809.11|6809.11|0
1649081700000|2022-04-04 14:15:00|6821.6|6821.6|6818.47|6818.47|6822.46|6822.46|6813.14|6813.14|0
1649082000000|2022-04-04 14:20:00|6819.32|6819.32|6831.62|6831.62|6832.14|6832.14|6816.5|6816.5|0
1649082300000|2022-04-04 14:25:00|6833.33|6833.33|6830.27|6830.27|6833.33|6833.33|6820.63|6820.63|0
1649082600000|2022-04-04 14:30:00|6830.49|6830.49|6827.41|6827.41|6835.02|6835.02|6825.62|6825.62|0
1649082900000|2022-04-04 14:35:00|6826.56|6826.56|6831.77|6831.77|6835.37|6835.37|6823.14|6823.14|0
1649083200000|2022-04-04 14:40:00|6831.33|6831.33|6825.32|6825.32|6832.4|6832.4|6825.32|6825.32|0
1649083500000|2022-04-04 14:45:00|6827.88|6827.88|6835.86|6835.86|6837.98|6837.98|6827.17|6827.17|0
1649083800000|2022-04-04 14:50:00|6835|6835|6834.84|6834.84|6838.26|6838.26|6833.14|6833.14|0
1649084100000|2022-04-04 14:55:00|6836.55|6836.55|6833.55|6833.55|6839.32|6839.32|6831.63|6831.63|0
1649084400000|2022-04-04 15:00:00|6835.26|6835.26|6838.64|6838.64|6842.25|6842.25|6834.4|6834.4|0
1649084700000|2022-04-04 15:05:00|6840.35|6840.35|6846.36|6846.36|6848.85|6848.85|6839.46|6839.46|0
1649085000000|2022-04-04 15:10:00|6844.65|6844.65|6843.28|6843.28|6845.16|6845.16|6839.08|6839.08|0
1649085300000|2022-04-04 15:15:00|6843.5|6843.5|6841.4|6841.4|6843.5|6843.5|6839.91|6839.91|0
1649085600000|2022-04-04 15:20:00|6841.62|6841.62|6844.76|6844.76|6845.18|6845.18|6840.13|6840.13|0
1649085900000|2022-04-04 15:25:00|6846.47|6846.47|6844.83|6844.83|6850.58|6850.58|6840.39|6840.39|0
1649142900000|2022-04-05 07:15:00|6744.93|6744.93|6726.98|6726.98|6744.93|6744.93|6719.46|6719.46|0
1649143200000|2022-04-05 07:20:00|6726.36|6726.36|6709.93|6709.93|6727.85|6727.85|6707.47|6707.47|0
1649143500000|2022-04-05 07:25:00|6713.35|6713.35|6723.24|6723.24|6730.93|6730.93|6709.08|6709.08|0
1649143800000|2022-04-05 07:30:00|6723.46|6723.46|6713.79|6713.79|6724.32|6724.32|6710.66|6710.66|0
1649144100000|2022-04-05 07:35:00|6714.23|6714.23|6737.06|6737.06|6737.92|6737.92|6714.23|6714.23|0
1649144400000|2022-04-05 07:40:00|6737.92|6737.92|6755.37|6755.37|6755.37|6755.37|6736.21|6736.21|0
1649144700000|2022-04-05 07:45:00|6755.93|6755.93|6778.07|6778.07|6778.07|6778.07|6755.93|6755.93|0
1649145000000|2022-04-05 07:50:00|6774.65|6774.65|6782.34|6782.34|6784.9|6784.9|6771.24|6771.24|0
1649145300000|2022-04-05 07:55:00|6781.49|6781.49|6776.7|6776.7|6783.41|6783.41|6776.7|6776.7|0
1649145600000|2022-04-05 08:00:00|6776.19|6776.19|6768.46|6768.46|6778.35|6778.35|6768.46|6768.46|0
1649145900000|2022-04-05 08:05:00|6769.31|6769.31|6772.64|6772.64|6775.07|6775.07|6769.1|6769.1|0
1649146200000|2022-04-05 08:10:00|6773.5|6773.5|6775.85|6775.85|6775.85|6775.85|6771.58|6771.58|0
1649146500000|2022-04-05 08:15:00|6779.26|6779.26|6772.04|6772.04|6779.26|6779.26|6771.19|6771.19|0
1649146800000|2022-04-05 08:20:00|6772.9|6772.9|6777.51|6777.51|6777.51|6777.51|6771.05|6771.05|0
1649147100000|2022-04-05 08:25:00|6781.78|6781.78|6780.93|6780.93|6792.89|6792.89|6780.93|6780.93|0
1649147400000|2022-04-05 08:30:00|6776.66|6776.66|6779.65|6779.65|6783.06|6783.06|6776.66|6776.66|0
1649147700000|2022-04-05 08:35:00|6782.21|6782.21|6779.99|6779.99|6782.21|6782.21|6775.37|6775.37|0
1649148000000|2022-04-05 08:40:00|6784.26|6784.26|6789.93|6789.93|6791.12|6791.12|6784.26|6784.26|0
1649148300000|2022-04-05 08:45:00|6789.59|6789.59|6794.75|6794.75|6794.75|6794.75|6788.77|6788.77|0
1649148600000|2022-04-05 08:50:00|6795.6|6795.6|6786.05|6786.05|6798.25|6798.25|6785.2|6785.2|0
1649148900000|2022-04-05 08:55:00|6786.9|6786.9|6780.46|6780.46|6791.18|6791.18|6779.62|6779.62|0
1649149200000|2022-04-05 09:00:00|6778.75|6778.75|6778.78|6778.78|6783.02|6783.02|6777.92|6777.92|0
1649149500000|2022-04-05 09:05:00|6779.12|6779.12|6777.19|6777.19|6783.4|6783.4|6777.19|6777.19|0
1649149800000|2022-04-05 09:10:00|6777.76|6777.76|6786.04|6786.04|6786.04|6786.04|6776.33|6776.33|0
1649150100000|2022-04-05 09:15:00|6786.9|6786.9|6786.41|6786.41|6786.92|6786.92|6780.94|6780.94|0
1649150400000|2022-04-05 09:20:00|6787.26|6787.26|6782.14|6782.14|6787.26|6787.26|6780.43|6780.43|0
1649150700000|2022-04-05 09:25:00|6780.43|6780.43|6784.7|6784.7|6786.41|6786.41|6779.57|6779.57|0
1649151000000|2022-04-05 09:30:00|6783.84|6783.84|6787.09|6787.09|6787.67|6787.67|6782.37|6782.37|0
1649151300000|2022-04-05 09:35:00|6786.87|6786.87|6780.27|6780.27|6786.87|6786.87|6780.27|6780.27|0
1649151600000|2022-04-05 09:40:00|6776|6776|6781.16|6781.16|6782.87|6782.87|6774.29|6774.29|0
1649151900000|2022-04-05 09:45:00|6780.88|6780.88|6780|6780|6781.99|6781.99|6770.86|6770.86|0
1649152200000|2022-04-05 09:50:00|6783.42|6783.42|6784.27|6784.27|6786.84|6786.84|6781.71|6781.71|0
1649152500000|2022-04-05 09:55:00|6784.56|6784.56|6777.35|6777.35|6784.56|6784.56|6775.36|6775.36|0
1649152800000|2022-04-05 10:00:00|6771.37|6771.37|6780.06|6780.06|6781.34|6781.34|6768.8|6768.8|0
1649153100000|2022-04-05 10:05:00|6780.27|6780.27|6762.21|6762.21|6782.62|6782.62|6762.21|6762.21|0
1649153400000|2022-04-05 10:10:00|6763.92|6763.92|6752.93|6752.93|6763.92|6763.92|6752.93|6752.93|0
1649153700000|2022-04-05 10:15:00|6751.23|6751.23|6758.02|6758.02|6758.02|6758.02|6751.23|6751.23|0
1649154000000|2022-04-05 10:20:00|6757.17|6757.17|6749.73|6749.73|6758.3|6758.3|6746.31|6746.31|0
1649154300000|2022-04-05 10:25:00|6748.87|6748.87|6745.74|6745.74|6748.87|6748.87|6738.62|6738.62|0
1649154600000|2022-04-05 10:30:00|6746.02|6746.02|6744.58|6744.58|6750.32|6750.32|6739.65|6739.65|0
1649154900000|2022-04-05 10:35:00|6742.87|6742.87|6747.38|6747.38|6750.19|6750.19|6742.87|6742.87|0
1649155200000|2022-04-05 10:40:00|6747.64|6747.64|6749.95|6749.95|6754.22|6754.22|6746.78|6746.78|0
1649155500000|2022-04-05 10:45:00|6749.1|6749.1|6743.12|6743.12|6750.21|6750.21|6743.12|6743.12|0
1649155800000|2022-04-05 10:50:00|6743.56|6743.56|6743.91|6743.91|6745.9|6745.9|6742.96|6742.96|0
1649156100000|2022-04-05 10:55:00|6744.77|6744.77|6748.66|6748.66|6748.66|6748.66|6741.93|6741.93|0
1649156400000|2022-04-05 11:00:00|6748.4|6748.4|6738.6|6738.6|6748.84|6748.84|6738.6|6738.6|0
1649156700000|2022-04-05 11:05:00|6742.02|6742.02|6741.16|6741.16|6744.58|6744.58|6739.46|6739.46|0
1649157000000|2022-04-05 11:10:00|6738.6|6738.6|6738.6|6738.6|6739.46|6739.46|6736.04|6736.04|0
1649157300000|2022-04-05 11:15:00|6741.16|6741.16|6739.05|6739.05|6742.42|6742.42|6737.64|6737.64|0
1649157600000|2022-04-05 11:20:00|6739.9|6739.9|6751.43|6751.43|6753.21|6753.21|6739.9|6739.9|0
1649157900000|2022-04-05 11:25:00|6751.87|6751.87|6751.27|6751.27|6752.59|6752.59|6750.68|6750.68|0
1649158200000|2022-04-05 11:30:00|6749.56|6749.56|6745.92|6745.92|6752.12|6752.12|6745.92|6745.92|0
1649158500000|2022-04-05 11:35:00|6745.71|6745.71|6747.16|6747.16|6747.19|6747.19|6743.77|6743.77|0
1649158800000|2022-04-05 11:40:00|6746.75|6746.75|6751.56|6751.56|6754.15|6754.15|6746.75|6746.75|0
1649159100000|2022-04-05 11:45:00|6750.71|6750.71|6753.07|6753.07|6753.07|6753.07|6747.68|6747.68|0
1649159400000|2022-04-05 11:50:00|6753.35|6753.35|6747.37|6747.37|6753.35|6753.35|6747.37|6747.37|0
1649159700000|2022-04-05 11:55:00|6746.51|6746.51|6742.56|6742.56|6746.51|6746.51|6742.3|6742.3|0
1649160000000|2022-04-05 12:00:00|6741.7|6741.7|6744.7|6744.7|6744.7|6744.7|6740.85|6740.85|0
1649160300000|2022-04-05 12:05:00|6745.55|6745.55|6741.56|6741.56|6745.55|6745.55|6741.49|6741.49|0
1649160600000|2022-04-05 12:10:00|6739|6739|6741|6741|6742.34|6742.34|6738.56|6738.56|0
1649160900000|2022-04-05 12:15:00|6740.38|6740.38|6739.7|6739.7|6742.5|6742.5|6738.16|6738.16|0
1649161200000|2022-04-05 12:20:00|6738.84|6738.84|6730.9|6730.9|6739.7|6739.7|6730.9|6730.9|0
1649161500000|2022-04-05 12:25:00|6730.69|6730.69|6725.86|6725.86|6731.84|6731.84|6725.86|6725.86|0
1649161800000|2022-04-05 12:30:00|6730.14|6730.14|6729.6|6729.6|6732.16|6732.16|6729.6|6729.6|0
1649162100000|2022-04-05 12:35:00|6731.31|6731.31|6733.87|6733.87|6736.43|6736.43|6731.31|6731.31|0
1649162400000|2022-04-05 12:40:00|6739.85|6739.85|6736.64|6736.64|6741.56|6741.56|6736.64|6736.64|0
1649162700000|2022-04-05 12:45:00|6736.38|6736.38|6726.27|6726.27|6736.52|6736.52|6726.27|6726.27|0
1649163000000|2022-04-05 12:50:00|6727.13|6727.13|6730.12|6730.12|6730.37|6730.37|6725.68|6725.68|0
1649163300000|2022-04-05 12:55:00|6728.41|6728.41|6713.82|6713.82|6729.04|6729.04|6713.82|6713.82|0
1649163600000|2022-04-05 13:00:00|6712.96|6712.96|6712.96|6712.96|6715.52|6715.52|6712.96|6712.96|0
1649163900000|2022-04-05 13:05:00|6711.25|6711.25|6717.99|6717.99|6717.99|6717.99|6710.4|6710.4|0
1649164200000|2022-04-05 13:10:00|6718.84|6718.84|6711.58|6711.58|6718.84|6718.84|6711.58|6711.58|0
1649164500000|2022-04-05 13:15:00|6710.81|6710.81|6713.71|6713.71|6715.08|6715.08|6710.81|6710.81|0
1649164800000|2022-04-05 13:20:00|6710.3|6710.3|6705.72|6705.72|6711.24|6711.24|6705.72|6705.72|0
1649165100000|2022-04-05 13:25:00|6704.87|6704.87|6700.59|6700.59|6705.98|6705.98|6700.59|6700.59|0
1649165400000|2022-04-05 13:30:00|6699.72|6699.72|6710.4|6710.4|6713.12|6713.12|6692.91|6692.91|0
1649165700000|2022-04-05 13:35:00|6711.26|6711.26|6708.72|6708.72|6711.26|6711.26|6701.29|6701.29|0
1649166000000|2022-04-05 13:40:00|6708.81|6708.81|6702.82|6702.82|6710.51|6710.51|6702.82|6702.82|0
1649166300000|2022-04-05 13:45:00|6702.61|6702.61|6711.6|6711.6|6711.6|6711.6|6702.4|6702.4|0
1649166600000|2022-04-05 13:50:00|6712.46|6712.46|6694.3|6694.3|6712.46|6712.46|6688.86|6688.86|0
1649166900000|2022-04-05 13:55:00|6694.02|6694.02|6702.66|6702.66|6702.66|6702.66|6691.21|6691.21|0
1649167200000|2022-04-05 14:00:00|6700.1|6700.1|6699.32|6699.32|6708.58|6708.58|6694.89|6694.89|0
1649167500000|2022-04-05 14:05:00|6699.24|6699.24|6679.75|6679.75|6699.24|6699.24|6679.75|6679.75|0
1649167800000|2022-04-05 14:10:00|6678.04|6678.04|6671.84|6671.84|6682.14|6682.14|6671.84|6671.84|0
1649168100000|2022-04-05 14:15:00|6671.4|6671.4|6658.86|6658.86|6671.4|6671.4|6658.01|6658.01|0
1649168400000|2022-04-05 14:20:00|6658.58|6658.58|6653.45|6653.45|6658.58|6658.58|6652.6|6652.6|0
1649168700000|2022-04-05 14:25:00|6653.73|6653.73|6659.25|6659.25|6659.38|6659.38|6652.8|6652.8|0
1649169000000|2022-04-05 14:30:00|6663.52|6663.52|6656.84|6656.84|6666|6666|6656.84|6656.84|0
1649169300000|2022-04-05 14:35:00|6658.55|6658.55|6665.07|6665.07|6666.7|6666.7|6658.55|6658.55|0
1649169600000|2022-04-05 14:40:00|6663.36|6663.36|6677.15|6677.15|6678|6678|6661.14|6661.14|0
1649169900000|2022-04-05 14:45:00|6675.44|6675.44|6689.25|6689.25|6689.25|6689.25|6674.6|6674.6|0
1649170200000|2022-04-05 14:50:00|6688.4|6688.4|6684.07|6684.07|6688.4|6688.4|6684.07|6684.07|0
1649170500000|2022-04-05 14:55:00|6683.21|6683.21|6677.24|6677.24|6683.21|6683.21|6676.03|6676.03|0
1649170800000|2022-04-05 15:00:00|6675.53|6675.53|6676.06|6676.06|6677.83|6677.83|6672.65|6672.65|0
1649171100000|2022-04-05 15:05:00|6676.92|6676.92|6680.97|6680.97|6680.97|6680.97|6673.86|6673.86|0
1649171400000|2022-04-05 15:10:00|6681.18|6681.18|6682.89|6682.89|6685.52|6685.52|6676.57|6676.57|0
1649171700000|2022-04-05 15:15:00|6683.07|6683.07|6676.15|6676.15|6683.58|6683.58|6676.15|6676.15|0
1649172000000|2022-04-05 15:20:00|6675.29|6675.29|6672.04|6672.04|6679.46|6679.46|6670.59|6670.59|0
1649172300000|2022-04-05 15:25:00|6672.13|6672.13|6686.04|6686.04|6686.04|6686.04|6671.91|6671.91|0
1649229300000|2022-04-06 07:15:00|6682.48|6682.48|6682.16|6682.16|6689|6689|6673.96|6673.96|0
1649229600000|2022-04-06 07:20:00|6677.89|6677.89|6659.13|6659.13|6679.69|6679.69|6659.13|6659.13|0
1649229900000|2022-04-06 07:25:00|6659.98|6659.98|6666.81|6666.81|6676.21|6676.21|6659.98|6659.98|0
1649230200000|2022-04-06 07:30:00|6666.61|6666.61|6644.07|6644.07|6667.47|6667.47|6643.72|6643.72|0
1649230500000|2022-04-06 07:35:00|6643.21|6643.21|6643.14|6643.14|6647.24|6647.24|6638.87|6638.87|0
1649230800000|2022-04-06 07:40:00|6644.85|6644.85|6629.72|6629.72|6648.52|6648.52|6629.72|6629.72|0
1649231100000|2022-04-06 07:45:00|6626.3|6626.3|6612.94|6612.94|6626.3|6626.3|6610.97|6610.97|0
1649231400000|2022-04-06 07:50:00|6610.38|6610.38|6602.82|6602.82|6611.47|6611.47|6599.89|6599.89|0
1649231700000|2022-04-06 07:55:00|6601.97|6601.97|6592.99|6592.99|6603.72|6603.72|6592.99|6592.99|0
1649232000000|2022-04-06 08:00:00|6593.25|6593.25|6597.12|6597.12|6597.12|6597.12|6590.22|6590.22|0
1649232300000|2022-04-06 08:05:00|6597.34|6597.34|6590.59|6590.59|6597.34|6597.34|6586.23|6586.23|0
1649232600000|2022-04-06 08:10:00|6588.88|6588.88|6584.15|6584.15|6588.88|6588.88|6582.57|6582.57|0
1649232900000|2022-04-06 08:15:00|6582.45|6582.45|6578.69|6578.69|6584.92|6584.92|6574.42|6574.42|0
1649233200000|2022-04-06 08:20:00|6578.95|6578.95|6566.71|6566.71|6579.55|6579.55|6563.8|6563.8|0
1649233500000|2022-04-06 08:25:00|6567.13|6567.13|6578.78|6578.78|6582.19|6582.19|6567.13|6567.13|0
1649233800000|2022-04-06 08:30:00|6577.07|6577.07|6571.07|6571.07|6581.34|6581.34|6571.07|6571.07|0
1649234100000|2022-04-06 08:35:00|6571.24|6571.24|6565.58|6565.58|6571.24|6571.24|6563.35|6563.35|0
1649234400000|2022-04-06 08:40:00|6566.43|6566.43|6558.03|6558.03|6566.43|6566.43|6556.32|6556.32|0
1649234700000|2022-04-06 08:45:00|6556.32|6556.32|6563.93|6563.93|6567.35|6567.35|6556.32|6556.32|0
1649235000000|2022-04-06 08:50:00|6565.64|6565.64|6564.76|6564.76|6566.57|6566.57|6562.36|6562.36|0
1649235300000|2022-04-06 08:55:00|6565.32|6565.32|6564.54|6564.54|6565.32|6565.32|6558.33|6558.33|0
1649235600000|2022-04-06 09:00:00|6566.25|6566.25|6564.22|6564.22|6569.67|6569.67|6564.22|6564.22|0
1649235900000|2022-04-06 09:05:00|6563.78|6563.78|6543.26|6543.26|6563.78|6563.78|6543.26|6543.26|0
1649236200000|2022-04-06 09:10:00|6544.11|6544.11|6545.73|6545.73|6547.02|6547.02|6539.11|6539.11|0
1649236500000|2022-04-06 09:15:00|6540.6|6540.6|6553.78|6553.78|6555.49|6555.49|6538.9|6538.9|0
1649236800000|2022-04-06 09:20:00|6554.64|6554.64|6557.71|6557.71|6557.71|6557.71|6552.07|6552.07|0
1649237100000|2022-04-06 09:25:00|6558.57|6558.57|6550.11|6550.11|6558.57|6558.57|6550.11|6550.11|0
1649237400000|2022-04-06 09:30:00|6551.82|6551.82|6562.86|6562.86|6562.86|6562.86|6550.96|6550.96|0
1649237700000|2022-04-06 09:35:00|6562.44|6562.44|6556.92|6556.92|6562.44|6562.44|6555.14|6555.14|0
1649238000000|2022-04-06 09:40:00|6557.77|6557.77|6550.31|6550.31|6557.77|6557.77|6548.43|6548.43|0
1649238300000|2022-04-06 09:45:00|6549.75|6549.75|6551.01|6551.01|6551.01|6551.01|6549.54|6549.54|0
1649238600000|2022-04-06 09:50:00|6550.75|6550.75|6562.23|6562.23|6562.23|6562.23|6549.85|6549.85|0
1649238900000|2022-04-06 09:55:00|6562.67|6562.67|6570.44|6570.44|6570.44|6570.44|6562.67|6562.67|0
1649239200000|2022-04-06 10:00:00|6569.93|6569.93|6576.92|6576.92|6576.92|6576.92|6569.67|6569.67|0
1649239500000|2022-04-06 10:05:00|6579.48|6579.48|6580.88|6580.88|6583.44|6583.44|6578.23|6578.23|0
1649239800000|2022-04-06 10:10:00|6580.79|6580.79|6570.78|6570.78|6582.5|6582.5|6564.28|6564.28|0
1649240100000|2022-04-06 10:15:00|6567.37|6567.37|6567.28|6567.28|6569.85|6569.85|6564.8|6564.8|0
1649240400000|2022-04-06 10:20:00|6567.54|6567.54|6575.01|6575.01|6576.16|6576.16|6567.54|6567.54|0
1649240700000|2022-04-06 10:25:00|6578.43|6578.43|6579.76|6579.76|6581.5|6581.5|6577.23|6577.23|0
1649241000000|2022-04-06 10:30:00|6578.05|6578.05|6578.69|6578.69|6578.69|6578.69|6574.41|6574.41|0
1649241300000|2022-04-06 10:35:00|6576.98|6576.98|6570.07|6570.07|6578.69|6578.69|6569.42|6569.42|0
1649241600000|2022-04-06 10:40:00|6569.87|6569.87|6578.39|6578.39|6579.24|6579.24|6569.01|6569.01|0
1649241900000|2022-04-06 10:45:00|6580.1|6580.1|6575.05|6575.05|6580.66|6580.66|6573.06|6573.06|0
1649242200000|2022-04-06 10:50:00|6569.92|6569.92|6570.01|6570.01|6571.63|6571.63|6568.21|6568.21|0
1649242500000|2022-04-06 10:55:00|6566.59|6566.59|6567.04|6567.04|6567.04|6567.04|6563.41|6563.41|0
1649242800000|2022-04-06 11:00:00|6568.75|6568.75|6559.17|6559.17|6568.75|6568.75|6559.17|6559.17|0
1649243100000|2022-04-06 11:05:00|6558.32|6558.32|6550.79|6550.79|6558.32|6558.32|6550.79|6550.79|0
1649243400000|2022-04-06 11:10:00|6550.54|6550.54|6548.41|6548.41|6552.68|6552.68|6547.96|6547.96|0
1649243700000|2022-04-06 11:15:00|6544.99|6544.99|6544.84|6544.84|6549.26|6549.26|6544.84|6544.84|0
1649244000000|2022-04-06 11:20:00|6545.1|6545.1|6543.26|6543.26|6549.37|6549.37|6543.05|6543.05|0
1649244300000|2022-04-06 11:25:00|6544.11|6544.11|6541.8|6541.8|6547.15|6547.15|6541.8|6541.8|0
1649244600000|2022-04-06 11:30:00|6539.23|6539.23|6536.56|6536.56|6539.23|6539.23|6535.7|6535.7|0
1649244900000|2022-04-06 11:35:00|6537.41|6537.41|6540.65|6540.65|6540.65|6540.65|6537.41|6537.41|0
1649245200000|2022-04-06 11:40:00|6538.95|6538.95|6547.5|6547.5|6548.34|6548.34|6538.95|6538.95|0
1649245500000|2022-04-06 11:45:00|6547.72|6547.72|6545.6|6545.6|6548.17|6548.17|6545.6|6545.6|0
1649245800000|2022-04-06 11:50:00|6547.31|6547.31|6548.01|6548.01|6549.86|6549.86|6547.13|6547.13|0
1649246100000|2022-04-06 11:55:00|6550.57|6550.57|6541.44|6541.44|6550.57|6550.57|6541.44|6541.44|0
1649246400000|2022-04-06 12:00:00|6542.29|6542.29|6546.77|6546.77|6546.77|6546.77|6540.59|6540.59|0
1649246700000|2022-04-06 12:05:00|6548.48|6548.48|6549.75|6549.75|6549.75|6549.75|6548.03|6548.03|0
1649247000000|2022-04-06 12:10:00|6549.24|6549.24|6545.22|6545.22|6549.75|6549.75|6545.22|6545.22|0
1649247300000|2022-04-06 12:15:00|6546.08|6546.08|6554.54|6554.54|6554.54|6554.54|6546.08|6546.08|0
1649247600000|2022-04-06 12:20:00|6555.39|6555.39|6557.36|6557.36|6557.36|6557.36|6554.54|6554.54|0
1649247900000|2022-04-06 12:25:00|6557.8|6557.8|6558.85|6558.85|6559.7|6559.7|6556.73|6556.73|0
1649248200000|2022-04-06 12:30:00|6558.59|6558.59|6546.79|6546.79|6558.59|6558.59|6544.44|6544.44|0
1649248500000|2022-04-06 12:35:00|6548.5|6548.5|6546.91|6546.91|6549.35|6549.35|6543.49|6543.49|0
1649248800000|2022-04-06 12:40:00|6545.2|6545.2|6546.64|6546.64|6546.64|6546.64|6544.42|6544.42|0
1649249100000|2022-04-06 12:45:00|6546.22|6546.22|6542.57|6542.57|6547.93|6547.93|6540.09|6540.09|0
1649249400000|2022-04-06 12:50:00|6540.86|6540.86|6544.02|6544.02|6550.22|6550.22|6540.86|6540.86|0
1649249700000|2022-04-06 12:55:00|6545.73|6545.73|6548.09|6548.09|6548.09|6548.09|6545.73|6545.73|0
1649250000000|2022-04-06 13:00:00|6547.24|6547.24|6549.1|6549.1|6549.1|6549.1|6541.56|6541.56|0
1649250300000|2022-04-06 13:05:00|6549.27|6549.27|6553.43|6553.43|6554.48|6554.48|6549.27|6549.27|0
1649250600000|2022-04-06 13:10:00|6550.87|6550.87|6546.73|6546.73|6551.39|6551.39|6546.73|6546.73|0
1649250900000|2022-04-06 13:15:00|6545.02|6545.02|6540.46|6540.46|6545.87|6545.87|6540.46|6540.46|0
1649251200000|2022-04-06 13:20:00|6537.89|6537.89|6520.77|6520.77|6537.89|6537.89|6520.77|6520.77|0
1649251500000|2022-04-06 13:25:00|6520.52|6520.52|6516.28|6516.28|6520.52|6520.52|6510.99|6510.99|0
1649251800000|2022-04-06 13:30:00|6520.56|6520.56|6514.9|6514.9|6530.6|6530.6|6512.76|6512.76|0
1649252100000|2022-04-06 13:35:00|6515.12|6515.12|6505|6505|6516.4|6516.4|6502.22|6502.22|0
1649252400000|2022-04-06 13:40:00|6503.29|6503.29|6487.33|6487.33|6504.74|6504.74|6485.84|6485.84|0
1649252700000|2022-04-06 13:45:00|6486.88|6486.88|6494.9|6494.9|6494.9|6494.9|6486.88|6486.88|0
1649253000000|2022-04-06 13:50:00|6495.76|6495.76|6489.77|6489.77|6497.46|6497.46|6488.07|6488.07|0
1649253300000|2022-04-06 13:55:00|6486.08|6486.08|6468.88|6468.88|6486.93|6486.93|6468.88|6468.88|0
1649253600000|2022-04-06 14:00:00|6468.67|6468.67|6460.33|6460.33|6482.55|6482.55|6460.33|6460.33|0
1649253900000|2022-04-06 14:05:00|6462.04|6462.04|6463.38|6463.38|6466.31|6466.31|6461.68|6461.68|0
1649254200000|2022-04-06 14:10:00|6463.6|6463.6|6475.82|6475.82|6475.82|6475.82|6458.26|6458.26|0
1649254500000|2022-04-06 14:15:00|6474.11|6474.11|6496.83|6496.83|6496.83|6496.83|6473.26|6473.26|0
1649254800000|2022-04-06 14:20:00|6497.12|6497.12|6513.46|6513.46|6516.31|6516.31|6497.12|6497.12|0
1649255100000|2022-04-06 14:25:00|6513.18|6513.18|6498.87|6498.87|6513.35|6513.35|6498.87|6498.87|0
1649255400000|2022-04-06 14:30:00|6499.16|6499.16|6512.75|6512.75|6513.1|6513.1|6499.16|6499.16|0
1649255700000|2022-04-06 14:35:00|6513.6|6513.6|6518.79|6518.79|6521.42|6521.42|6513.6|6513.6|0
1649256000000|2022-04-06 14:40:00|6517.08|6517.08|6516.24|6516.24|6519.43|6519.43|6512.24|6512.24|0
1649256300000|2022-04-06 14:45:00|6519.66|6519.66|6529.14|6529.14|6531.84|6531.84|6518.8|6518.8|0
1649256600000|2022-04-06 14:50:00|6528.28|6528.28|6519.88|6519.88|6532.77|6532.77|6519.88|6519.88|0
1649256900000|2022-04-06 14:55:00|6519.66|6519.66|6518.55|6518.55|6524.22|6524.22|6514.45|6514.45|0
1649257200000|2022-04-06 15:00:00|6518.89|6518.89|6531.73|6531.73|6533.44|6533.44|6518.89|6518.89|0
1649257500000|2022-04-06 15:05:00|6531.51|6531.51|6540.19|6540.19|6541.56|6541.56|6531.51|6531.51|0
1649257800000|2022-04-06 15:10:00|6539.54|6539.54|6534.28|6534.28|6539.54|6539.54|6530.27|6530.27|0
1649258100000|2022-04-06 15:15:00|6535.14|6535.14|6529.71|6529.71|6538.73|6538.73|6526.38|6526.38|0
1649258400000|2022-04-06 15:20:00|6533.13|6533.13|6544.53|6544.53|6547.95|6547.95|6533.13|6533.13|0
1649258700000|2022-04-06 15:25:00|6543.67|6543.67|6541.82|6541.82|6543.67|6543.67|6530.87|6530.87|0
1649315700000|2022-04-07 07:15:00|6556.9|6556.9|6528.84|6528.84|6556.9|6556.9|6528.84|6528.84|0
1649316000000|2022-04-07 07:20:00|6529.72|6529.72|6550.15|6550.15|6550.15|6550.15|6526.01|6526.01|0
1649316300000|2022-04-07 07:25:00|6549.93|6549.93|6533.7|6533.7|6553.35|6553.35|6533.44|6533.44|0
1649316600000|2022-04-07 07:30:00|6532.93|6532.93|6520.38|6520.38|6532.93|6532.93|6512.62|6512.62|0
1649316900000|2022-04-07 07:35:00|6521.5|6521.5|6530.88|6530.88|6536.28|6536.28|6521.5|6521.5|0
1649317200000|2022-04-07 07:40:00|6531.16|6531.16|6529.65|6529.65|6532.66|6532.66|6521.39|6521.39|0
1649317500000|2022-04-07 07:45:00|6529.87|6529.87|6532.11|6532.11|6535.19|6535.19|6529.87|6529.87|0
1649317800000|2022-04-07 07:50:00|6535.53|6535.53|6525.59|6525.59|6550.89|6550.89|6525.59|6525.59|0
1649318100000|2022-04-07 07:55:00|6524.88|6524.88|6518.51|6518.51|6524.88|6524.88|6512.81|6512.81|0
1649318400000|2022-04-07 08:00:00|6519.68|6519.68|6501.95|6501.95|6520.51|6520.51|6501.95|6501.95|0
1649318700000|2022-04-07 08:05:00|6501.1|6501.1|6508.54|6508.54|6508.54|6508.54|6499.82|6499.82|0
1649319000000|2022-04-07 08:10:00|6508.8|6508.8|6496.92|6496.92|6509.88|6509.88|6496.92|6496.92|0
1649319300000|2022-04-07 08:15:00|6501.18|6501.18|6501.5|6501.5|6503.92|6503.92|6496.22|6496.22|0
1649319600000|2022-04-07 08:20:00|6501.93|6501.93|6507.11|6507.11|6509.66|6509.66|6501.93|6501.93|0
1649319900000|2022-04-07 08:25:00|6507.39|6507.39|6510.06|6510.06|6511.61|6511.61|6507.39|6507.39|0
1649320200000|2022-04-07 08:30:00|6504.1|6504.1|6508.65|6508.65|6509.66|6509.66|6504.1|6504.1|0
1649320500000|2022-04-07 08:35:00|6508.18|6508.18|6501.46|6501.46|6508.94|6508.94|6501.16|6501.16|0
1649320800000|2022-04-07 08:40:00|6501.18|6501.18|6501.03|6501.03|6503.97|6503.97|6499.47|6499.47|0
1649321100000|2022-04-07 08:45:00|6499.33|6499.33|6498.35|6498.35|6499.33|6499.33|6496.49|6496.49|0
1649321400000|2022-04-07 08:50:00|6499.2|6499.2|6502.14|6502.14|6507.1|6507.1|6498.06|6498.06|0
1649321700000|2022-04-07 08:55:00|6501.29|6501.29|6509.66|6509.66|6511.36|6511.36|6500.23|6500.23|0
1649322000000|2022-04-07 09:00:00|6509.38|6509.38|6514.31|6514.31|6515.45|6515.45|6506.82|6506.82|0
1649322300000|2022-04-07 09:05:00|6516.87|6516.87|6518.24|6518.24|6519.22|6519.22|6513.7|6513.7|0
1649322600000|2022-04-07 09:10:00|6518|6518|6524.68|6524.68|6525.91|6525.91|6514.55|6514.55|0
1649322900000|2022-04-07 09:15:00|6525.71|6525.71|6546.79|6546.79|6546.79|6546.79|6522.78|6522.78|0
1649323200000|2022-04-07 09:20:00|6547.61|6547.61|6548.33|6548.33|6549.55|6549.55|6539.07|6539.07|0
1649323500000|2022-04-07 09:25:00|6548.11|6548.11|6548.6|6548.6|6548.6|6548.6|6540.27|6540.27|0
1649323800000|2022-04-07 09:30:00|6549.45|6549.45|6550.84|6550.84|6553.96|6553.96|6547.75|6547.75|0
1649324100000|2022-04-07 09:35:00|6550.56|6550.56|6560.1|6560.1|6562.65|6562.65|6550.56|6550.56|0
1649324400000|2022-04-07 09:40:00|6559.25|6559.25|6561.55|6561.55|6561.96|6561.96|6557.28|6557.28|0
1649324700000|2022-04-07 09:45:00|6563.25|6563.25|6558.99|6558.99|6566.32|6566.32|6557.8|6557.8|0
1649325000000|2022-04-07 09:50:00|6558.48|6558.48|6555.88|6555.88|6558.48|6558.48|6550.49|6550.49|0
1649325300000|2022-04-07 09:55:00|6555.68|6555.68|6555.66|6555.66|6556.38|6556.38|6553.42|6553.42|0
1649325600000|2022-04-07 10:00:00|6555.44|6555.44|6557.25|6557.25|6557.25|6557.25|6550.05|6550.05|0
1649325900000|2022-04-07 10:05:00|6558.96|6558.96|6565.3|6565.3|6565.3|6565.3|6558.96|6558.96|0
1649326200000|2022-04-07 10:10:00|6564.89|6564.89|6564.74|6564.74|6565.8|6565.8|6563.18|6563.18|0
1649326500000|2022-04-07 10:15:00|6565.59|6565.59|6567.47|6567.47|6570.51|6570.51|6565.59|6565.59|0
1649326800000|2022-04-07 10:20:00|6569.17|6569.17|6571.9|6571.9|6572.14|6572.14|6567.47|6567.47|0
1649327100000|2022-04-07 10:25:00|6569.35|6569.35|6565.43|6565.43|6573.03|6573.03|6565.43|6565.43|0
1649327400000|2022-04-07 10:30:00|6567.13|6567.13|6568.17|6568.17|6568.42|6568.42|6566.9|6566.9|0
1649327700000|2022-04-07 10:35:00|6567.7|6567.7|6570.17|6570.17|6570.25|6570.25|6567.7|6567.7|0
1649328000000|2022-04-07 10:40:00|6568.99|6568.99|6568.63|6568.63|6569.7|6569.7|6567.76|6567.76|0
1649328300000|2022-04-07 10:45:00|6571.19|6571.19|6575.65|6575.65|6576.3|6576.3|6571.19|6571.19|0
1649328600000|2022-04-07 10:50:00|6576.1|6576.1|6577.45|6577.45|6578.02|6578.02|6575.91|6575.91|0
1649328900000|2022-04-07 10:55:00|6577.19|6577.19|6577.45|6577.45|6578.28|6578.28|6577.19|6577.19|0
1649329200000|2022-04-07 11:00:00|6577.92|6577.92|6567.99|6567.99|6577.92|6577.92|6565.43|6565.43|0
1649329500000|2022-04-07 11:05:00|6567.78|6567.78|6593.26|6593.26|6632.37|6632.37|6565.87|6565.87|0
1649329800000|2022-04-07 11:10:00|6589.86|6589.86|6580.45|6580.45|6597.52|6597.52|6580.45|6580.45|0
1649330100000|2022-04-07 11:15:00|6578.75|6578.75|6574.02|6574.02|6579.6|6579.6|6574.02|6574.02|0
1649330400000|2022-04-07 11:20:00|6572.32|6572.32|6569.17|6569.17|6573.87|6573.87|6569.17|6569.17|0
1649330700000|2022-04-07 11:25:00|6570.87|6570.87|6564.1|6564.1|6570.87|6570.87|6561.54|6561.54|0
1649331000000|2022-04-07 11:30:00|6563.67|6563.67|6558.7|6558.7|6563.67|6563.67|6558.49|6558.49|0
1649331300000|2022-04-07 11:35:00|6558.25|6558.25|6560.29|6560.29|6562.23|6562.23|6558.25|6558.25|0
1649331600000|2022-04-07 11:40:00|6562.85|6562.85|6565.7|6565.7|6566.56|6566.56|6562.85|6562.85|0
1649331900000|2022-04-07 11:45:00|6561.45|6561.45|6556.44|6556.44|6562.02|6562.02|6556.44|6556.44|0
1649332200000|2022-04-07 11:50:00|6556.89|6556.89|6556.27|6556.27|6557.12|6557.12|6556.27|6556.27|0
1649332500000|2022-04-07 11:55:00|6556.48|6556.48|6554.28|6554.28|6556.48|6556.48|6553.07|6553.07|0
1649332800000|2022-04-07 12:00:00|6554.51|6554.51|6556.68|6556.68|6563.49|6563.49|6554.51|6554.51|0
1649333100000|2022-04-07 12:05:00|6557.54|6557.54|6556.21|6556.21|6557.54|6557.54|6554.51|6554.51|0
1649333400000|2022-04-07 12:10:00|6557.07|6557.07|6557.07|6557.07|6557.07|6557.07|6556.21|6556.21|0
1649333700000|2022-04-07 12:15:00|6554.51|6554.51|6560.57|6560.57|6560.57|6560.57|6552.78|6552.78|0
1649334000000|2022-04-07 12:20:00|6561.42|6561.42|6558.71|6558.71|6562.26|6562.26|6558.71|6558.71|0
1649334300000|2022-04-07 12:25:00|6558.96|6558.96|6560.18|6560.18|6562.37|6562.37|6558.96|6558.96|0
1649334600000|2022-04-07 12:30:00|6561.03|6561.03|6565.05|6565.05|6565.05|6565.05|6559.32|6559.32|0
1649334900000|2022-04-07 12:35:00|6564.84|6564.84|6570.24|6570.24|6570.24|6570.24|6564.84|6564.84|0
1649335200000|2022-04-07 12:40:00|6569.39|6569.39|6565.55|6565.55|6569.39|6569.39|6564.28|6564.28|0
1649335500000|2022-04-07 12:45:00|6565.34|6565.34|6569.87|6569.87|6574.72|6574.72|6564.91|6564.91|0
1649335800000|2022-04-07 12:50:00|6569.65|6569.65|6549.18|6549.18|6570.1|6570.1|6543.05|6543.05|0
1649336100000|2022-04-07 12:55:00|6545.78|6545.78|6550.16|6550.16|6550.16|6550.16|6545.18|6545.18|0
1649336400000|2022-04-07 13:00:00|6550.44|6550.44|6554.04|6554.04|6558.02|6558.02|6550.44|6550.44|0
1649336700000|2022-04-07 13:05:00|6553.78|6553.78|6553.7|6553.7|6556.33|6556.33|6553.7|6553.7|0
1649337000000|2022-04-07 13:10:00|6548.59|6548.59|6548.7|6548.7|6548.7|6548.7|6546.13|6546.13|0
1649337300000|2022-04-07 13:15:00|6546.15|6546.15|6557.93|6557.93|6557.93|6557.93|6546.15|6546.15|0
1649337600000|2022-04-07 13:20:00|6555.38|6555.38|6561.21|6561.21|6563.77|6563.77|6555.38|6555.38|0
1649337900000|2022-04-07 13:25:00|6561.72|6561.72|6561.21|6561.21|6561.94|6561.94|6560.87|6560.87|0
1649338200000|2022-04-07 13:30:00|6562.06|6562.06|6572.69|6572.69|6574.39|6574.39|6555.66|6555.66|0
1649338500000|2022-04-07 13:35:00|6573.46|6573.46|6574.42|6574.42|6578.66|6578.66|6573.19|6573.19|0
1649338800000|2022-04-07 13:40:00|6571.87|6571.87|6558.31|6558.31|6573.57|6573.57|6556.61|6556.61|0
1649339100000|2022-04-07 13:45:00|6558.52|6558.52|6550.8|6550.8|6562.73|6562.73|6550.57|6550.57|0
1649339400000|2022-04-07 13:50:00|6550.59|6550.59|6553.2|6553.2|6560.01|6560.01|6548.94|6548.94|0
1649339700000|2022-04-07 13:55:00|6552.35|6552.35|6557.28|6557.28|6557.28|6557.28|6551.49|6551.49|0
1649340000000|2022-04-07 14:00:00|6555.57|6555.57|6529.77|6529.77|6557.28|6557.28|6529.77|6529.77|0
1649340300000|2022-04-07 14:05:00|6529.06|6529.06|6522.23|6522.23|6529.91|6529.91|6515.8|6515.8|0
1649340600000|2022-04-07 14:10:00|6520.53|6520.53|6537.42|6537.42|6537.42|6537.42|6517.98|6517.98|0
1649340900000|2022-04-07 14:15:00|6533.16|6533.16|6534.56|6534.56|6535.41|6535.41|6527.79|6527.79|0
1649341200000|2022-04-07 14:20:00|6532.01|6532.01|6526.38|6526.38|6532.42|6532.42|6522.3|6522.3|0
1649341500000|2022-04-07 14:25:00|6528.08|6528.08|6529.45|6529.45|6531.77|6531.77|6522.53|6522.53|0
1649341800000|2022-04-07 14:30:00|6529.24|6529.24|6546.49|6546.49|6547.96|6547.96|6529.24|6529.24|0
1649342100000|2022-04-07 14:35:00|6547.26|6547.26|6539.18|6539.18|6552.88|6552.88|6538.24|6538.24|0
1649342400000|2022-04-07 14:40:00|6538.71|6538.71|6528.83|6528.83|6538.71|6538.71|6525.48|6525.48|0
1649342700000|2022-04-07 14:45:00|6527.12|6527.12|6524.31|6524.31|6529.09|6529.09|6521.52|6521.52|0
1649343000000|2022-04-07 14:50:00|6524.55|6524.55|6531.67|6531.67|6536.75|6536.75|6524.55|6524.55|0
1649343300000|2022-04-07 14:55:00|6532.52|6532.52|6537.28|6537.28|6537.28|6537.28|6531.67|6531.67|0
1649343600000|2022-04-07 15:00:00|6538.13|6538.13|6540.28|6540.28|6550.61|6550.61|6536.88|6536.88|0
1649343900000|2022-04-07 15:05:00|6539.43|6539.43|6533.53|6533.53|6541.75|6541.75|6533.25|6533.25|0
1649344200000|2022-04-07 15:10:00|6531.83|6531.83|6536.99|6536.99|6536.99|6536.99|6527.31|6527.31|0
1649344500000|2022-04-07 15:15:00|6537.44|6537.44|6532.49|6532.49|6538.35|6538.35|6529.7|6529.7|0
1649344800000|2022-04-07 15:20:00|6532.28|6532.28|6537.12|6537.12|6539.53|6539.53|6532.28|6532.28|0
1649345100000|2022-04-07 15:25:00|6537.21|6537.21|6527.61|6527.61|6537.44|6537.44|6519.58|6519.58|0
1649402100000|2022-04-08 07:15:00|6626.45|6626.45|6613.15|6613.15|6626.45|6626.45|6612.29|6612.29|0
1649402400000|2022-04-08 07:20:00|6612.29|6612.29|6642.94|6642.94|6646.35|6646.35|6611.44|6611.44|0
1649402700000|2022-04-08 07:25:00|6644.65|6644.65|6639.64|6639.64|6644.65|6644.65|6629.93|6629.93|0
1649403000000|2022-04-08 07:30:00|6634.54|6634.54|6637.55|6637.55|6639.25|6639.25|6620.35|6620.35|0
1649403300000|2022-04-08 07:35:00|6638.4|6638.4|6646.54|6646.54|6646.54|6646.54|6633.93|6633.93|0
1649403600000|2022-04-08 07:40:00|6649.1|6649.1|6645.3|6645.3|6649.1|6649.1|6644.07|6644.07|0
1649403900000|2022-04-08 07:45:00|6646.15|6646.15|6654.63|6654.63|6656.33|6656.33|6643.32|6643.32|0
1649404200000|2022-04-08 07:50:00|6652.93|6652.93|6652.2|6652.2|6654.84|6654.84|6647.52|6647.52|0
1649404500000|2022-04-08 07:55:00|6651.79|6651.79|6672.9|6672.9|6675.46|6675.46|6651.79|6651.79|0
1649404800000|2022-04-08 08:00:00|6673.14|6673.14|6670.2|6670.2|6673.75|6673.75|6667.62|6667.62|0
1649405100000|2022-04-08 08:05:00|6665.94|6665.94|6671.41|6671.41|6673.86|6673.86|6665.94|6665.94|0
1649405400000|2022-04-08 08:10:00|6677.37|6677.37|6704.9|6704.9|6704.9|6704.9|6677.37|6677.37|0
1649405700000|2022-04-08 08:15:00|6703.2|6703.2|6700.57|6700.57|6713.58|6713.58|6698.87|6698.87|0
1649406000000|2022-04-08 08:20:00|6700.37|6700.37|6707.08|6707.08|6711.34|6711.34|6700.37|6700.37|0
1649406300000|2022-04-08 08:25:00|6706.67|6706.67|6711.63|6711.63|6715.45|6715.45|6706.46|6706.46|0
1649406600000|2022-04-08 08:30:00|6711.2|6711.2|6701.53|6701.53|6714.97|6714.97|6701.53|6701.53|0
1649406900000|2022-04-08 08:35:00|6701.31|6701.31|6698.02|6698.02|6703.86|6703.86|6694.57|6694.57|0
1649407200000|2022-04-08 08:40:00|6697.93|6697.93|6690.73|6690.73|6698.79|6698.79|6688.73|6688.73|0
1649407500000|2022-04-08 08:45:00|6690.45|6690.45|6696.53|6696.53|6699.08|6699.08|6688.47|6688.47|0
1649407800000|2022-04-08 08:50:00|6695.91|6695.91|6679.85|6679.85|6695.91|6695.91|6679.85|6679.85|0
1649408100000|2022-04-08 08:55:00|6679|6679|6673.41|6673.41|6679|6679|6671.71|6671.71|0
1649408400000|2022-04-08 09:00:00|6673.63|6673.63|6662.68|6662.68|6673.63|6673.63|6657.54|6657.54|0
1649408700000|2022-04-08 09:05:00|6662.06|6662.06|6668.9|6668.9|6671.71|6671.71|6661.86|6661.86|0
1649409000000|2022-04-08 09:10:00|6669.15|6669.15|6671.13|6671.13|6672.39|6672.39|6668.47|6668.47|0
1649409300000|2022-04-08 09:15:00|6670.51|6670.51|6672.81|6672.81|6673.15|6673.15|6668.51|6668.51|0
1649409600000|2022-04-08 09:20:00|6677.07|6677.07|6679.97|6679.97|6681.14|6681.14|6674.26|6674.26|0
1649409900000|2022-04-08 09:25:00|6681.67|6681.67|6692.74|6692.74|6692.74|6692.74|6681.67|6681.67|0
1649410200000|2022-04-08 09:30:00|6692.53|6692.53|6693.15|6693.15|6700.14|6700.14|6692.53|6692.53|0
1649410500000|2022-04-08 09:35:00|6693.36|6693.36|6687.42|6687.42|6693.77|6693.77|6687.4|6687.4|0
1649410800000|2022-04-08 09:40:00|6687.34|6687.34|6691.73|6691.73|6692.15|6692.15|6687.34|6687.34|0
1649411100000|2022-04-08 09:45:00|6691.52|6691.52|6696.87|6696.87|6697.76|6697.76|6691.52|6691.52|0
1649411400000|2022-04-08 09:50:00|6696.02|6696.02|6698.58|6698.58|6698.58|6698.58|6695.17|6695.17|0
1649411700000|2022-04-08 09:55:00|6699.4|6699.4|6707.42|6707.42|6708.01|6708.01|6699.4|6699.4|0
1649412000000|2022-04-08 10:00:00|6706.56|6706.56|6702.78|6702.78|6712.76|6712.76|6702.78|6702.78|0
1649412300000|2022-04-08 10:05:00|6703.29|6703.29|6703.89|6703.89|6705.85|6705.85|6702.19|6702.19|0
1649412600000|2022-04-08 10:10:00|6704.1|6704.1|6705.49|6705.49|6716.01|6716.01|6701.81|6701.81|0
1649412900000|2022-04-08 10:15:00|6705.71|6705.71|6712.78|6712.78|6724.89|6724.89|6705.62|6705.62|0
1649413200000|2022-04-08 10:20:00|6717.04|6717.04|6718.56|6718.56|6719.59|6719.59|6713.63|6713.63|0
1649413500000|2022-04-08 10:25:00|6718.78|6718.78|6724.96|6724.96|6725.81|6725.81|6717.24|6717.24|0
1649413800000|2022-04-08 10:30:00|6726.66|6726.66|6722.33|6722.33|6726.66|6726.66|6721.5|6721.5|0
1649414100000|2022-04-08 10:35:00|6721.48|6721.48|6727|6727|6727|6727|6720.07|6720.07|0
1649414400000|2022-04-08 10:40:00|6729.56|6729.56|6730|6730|6731.26|6731.26|6726.15|6726.15|0
1649414700000|2022-04-08 10:45:00|6731.7|6731.7|6736.05|6736.05|6739.08|6739.08|6729.56|6729.56|0
1649415000000|2022-04-08 10:50:00|6737.75|6737.75|6741.17|6741.17|6742.87|6742.87|6737.75|6737.75|0
1649415300000|2022-04-08 10:55:00|6740.96|6740.96|6741.45|6741.45|6741.82|6741.82|6738.41|6738.41|0
1649415600000|2022-04-08 11:00:00|6745.71|6745.71|6740.24|6740.24|6746.97|6746.97|6740.24|6740.24|0
1649415900000|2022-04-08 11:05:00|6739.38|6739.38|6736.9|6736.9|6739.38|6739.38|6735.42|6735.42|0
1649416200000|2022-04-08 11:10:00|6736.05|6736.05|6728.86|6728.86|6736.52|6736.52|6728.86|6728.86|0
1649416500000|2022-04-08 11:15:00|6728.69|6728.69|6732.76|6732.76|6732.76|6732.76|6728.26|6728.26|0
1649416800000|2022-04-08 11:20:00|6733.61|6733.61|6733.9|6733.9|6739.39|6739.39|6733.26|6733.26|0
1649417100000|2022-04-08 11:25:00|6736.46|6736.46|6735.37|6735.37|6738.16|6738.16|6735.37|6735.37|0
1649417400000|2022-04-08 11:30:00|6733.67|6733.67|6735.29|6735.29|6736.99|6736.99|6731.88|6731.88|0
1649417700000|2022-04-08 11:35:00|6738.69|6738.69|6734.4|6734.4|6738.69|6738.69|6734.02|6734.02|0
1649418000000|2022-04-08 11:40:00|6735.25|6735.25|6735.67|6735.67|6737.63|6737.63|6734.84|6734.84|0
1649418300000|2022-04-08 11:45:00|6737.38|6737.38|6745.76|6745.76|6748.44|6748.44|6737.38|6737.38|0
1649418600000|2022-04-08 11:50:00|6744.9|6744.9|6737.77|6737.77|6744.9|6744.9|6737.6|6737.6|0
1649418900000|2022-04-08 11:55:00|6736.92|6736.92|6732.16|6732.16|6740.28|6740.28|6732.16|6732.16|0
1649419200000|2022-04-08 12:00:00|6731.3|6731.3|6724.1|6724.1|6731.3|6731.3|6723.9|6723.9|0
1649419500000|2022-04-08 12:05:00|6722.4|6722.4|6719.3|6719.3|6722.4|6722.4|6719.3|6719.3|0
1649419800000|2022-04-08 12:10:00|6721.86|6721.86|6717.93|6717.93|6722.3|6722.3|6717.93|6717.93|0
1649420100000|2022-04-08 12:15:00|6718.01|6718.01|6724.69|6724.69|6726.4|6726.4|6718.01|6718.01|0
1649420400000|2022-04-08 12:20:00|6722.99|6722.99|6725.85|6725.85|6725.85|6725.85|6721.57|6721.57|0
1649420700000|2022-04-08 12:25:00|6726.13|6726.13|6724.24|6724.24|6728.48|6728.48|6724.24|6724.24|0
1649421000000|2022-04-08 12:30:00|6724.47|6724.47|6724.2|6724.2|6728.26|6728.26|6723.15|6723.15|0
1649421300000|2022-04-08 12:35:00|6722.49|6722.49|6719.31|6719.31|6725.89|6725.89|6719.31|6719.31|0
1649421600000|2022-04-08 12:40:00|6718.46|6718.46|6721.84|6721.84|6726.12|6726.12|6718.46|6718.46|0
1649421900000|2022-04-08 12:45:00|6725.25|6725.25|6717.71|6717.71|6725.25|6725.25|6717.71|6717.71|0
1649422200000|2022-04-08 12:50:00|6717.48|6717.48|6716.66|6716.66|6719.21|6719.21|6715.81|6715.81|0
1649422500000|2022-04-08 12:55:00|6714.95|6714.95|6708.41|6708.41|6714.95|6714.95|6708.13|6708.13|0
1649422800000|2022-04-08 13:00:00|6707.56|6707.56|6700.75|6700.75|6707.56|6707.56|6699.71|6699.71|0
1649423100000|2022-04-08 13:05:00|6700.55|6700.55|6694.82|6694.82|6700.55|6700.55|6694.82|6694.82|0
1649423400000|2022-04-08 13:10:00|6693.97|6693.97|6702.89|6702.89|6703.56|6703.56|6693.97|6693.97|0
1649423700000|2022-04-08 13:15:00|6703.09|6703.09|6707.63|6707.63|6709.7|6709.7|6702.86|6702.86|0
1649424000000|2022-04-08 13:20:00|6709.34|6709.34|6703.32|6703.32|6709.34|6709.34|6703.32|6703.32|0
1649424300000|2022-04-08 13:25:00|6703.6|6703.6|6704.23|6704.23|6705.97|6705.97|6701.5|6701.5|0
1649424600000|2022-04-08 13:30:00|6705.08|6705.08|6682.76|6682.76|6705.08|6705.08|6681.06|6681.06|0
1649424900000|2022-04-08 13:35:00|6684.46|6684.46|6685.87|6685.87|6686.36|6686.36|6679.91|6679.91|0
1649425200000|2022-04-08 13:40:00|6686.72|6686.72|6695.23|6695.23|6697.21|6697.21|6686.15|6686.15|0
1649425500000|2022-04-08 13:45:00|6694.99|6694.99|6697.59|6697.59|6704.25|6704.25|6694.34|6694.34|0
1649425800000|2022-04-08 13:50:00|6700.15|6700.15|6698.1|6698.1|6704.3|6704.3|6698.1|6698.1|0
1649426100000|2022-04-08 13:55:00|6698.95|6698.95|6700.63|6700.63|6702.33|6702.33|6695.69|6695.69|0
1649426400000|2022-04-08 14:00:00|6699.78|6699.78|6709.14|6709.14|6709.74|6709.74|6696.07|6696.07|0
1649426700000|2022-04-08 14:05:00|6709.42|6709.42|6718.49|6718.49|6719.57|6719.57|6708.32|6708.32|0
1649427000000|2022-04-08 14:10:00|6718.92|6718.92|6701.1|6701.1|6718.92|6718.92|6698.99|6698.99|0
1649427300000|2022-04-08 14:15:00|6701.33|6701.33|6702.06|6702.06|6702.06|6702.06|6695.8|6695.8|0
1649427600000|2022-04-08 14:20:00|6701.78|6701.78|6711.27|6711.27|6711.27|6711.27|6699.47|6699.47|0
1649427900000|2022-04-08 14:25:00|6711.06|6711.06|6719.82|6719.82|6720.51|6720.51|6711.06|6711.06|0
1649428200000|2022-04-08 14:30:00|6720.35|6720.35|6716.57|6716.57|6724.41|6724.41|6716.57|6716.57|0
1649428500000|2022-04-08 14:35:00|6719.12|6719.12|6717.44|6717.44|6721.31|6721.31|6716.73|6716.73|0
1649428800000|2022-04-08 14:40:00|6716.59|6716.59|6716.83|6716.83|6718.53|6718.53|6712.16|6712.16|0
1649429100000|2022-04-08 14:45:00|6715.13|6715.13|6719.98|6719.98|6723.49|6723.49|6715.13|6715.13|0
1649429400000|2022-04-08 14:50:00|6720.23|6720.23|6739.22|6739.22|6741.36|6741.36|6720.23|6720.23|0
1649429700000|2022-04-08 14:55:00|6738.81|6738.81|6738.85|6738.85|6739.54|6739.54|6723.75|6723.75|0
1649430000000|2022-04-08 15:00:00|6739.09|6739.09|6738.67|6738.67|6748.24|6748.24|6738.67|6738.67|0
1649430300000|2022-04-08 15:05:00|6738.43|6738.43|6743.62|6743.62|6743.92|6743.92|6738.43|6738.43|0
1649430600000|2022-04-08 15:10:00|6741.92|6741.92|6743.5|6743.5|6746.86|6746.86|6741.44|6741.44|0
1649430900000|2022-04-08 15:15:00|6742.65|6742.65|6735.01|6735.01|6743.77|6743.77|6735.01|6735.01|0
1649431200000|2022-04-08 15:20:00|6734.73|6734.73|6727.34|6727.34|6734.73|6734.73|6726.92|6726.92|0
1649431500000|2022-04-08 15:25:00|6729.04|6729.04|6727.88|6727.88|6731.59|6731.59|6720.14|6720.14|0
1649661300000|2022-04-11 07:15:00|6691.72|6691.72|6688.72|6688.72|6694.42|6694.42|6687.02|6687.02|0
1649661600000|2022-04-11 07:20:00|6691.27|6691.27|6735.11|6735.11|6735.11|6735.11|6691.19|6691.19|0
1649661900000|2022-04-11 07:25:00|6735.73|6735.73|6779.19|6779.19|6779.19|6779.19|6733.38|6733.38|0
1649662200000|2022-04-11 07:30:00|6783.45|6783.45|6771.7|6771.7|6783.45|6783.45|6763.38|6763.38|0
1649662500000|2022-04-11 07:35:00|6770|6770|6787.18|6787.18|6787.18|6787.18|6767.44|6767.44|0
1649662800000|2022-04-11 07:40:00|6788.89|6788.89|6781.01|6781.01|6788.89|6788.89|6778.16|6778.16|0
1649663100000|2022-04-11 07:45:00|6781.86|6781.86|6792.78|6792.78|6793.06|6793.06|6775.05|6775.05|0
1649663400000|2022-04-11 07:50:00|6791.08|6791.08|6787.78|6787.78|6791.93|6791.93|6783.78|6783.78|0
1649663700000|2022-04-11 07:55:00|6787.55|6787.55|6774.68|6774.68|6787.55|6787.55|6774.68|6774.68|0
1649664000000|2022-04-11 08:00:00|6775.53|6775.53|6771.07|6771.07|6784.05|6784.05|6771.07|6771.07|0
1649664300000|2022-04-11 08:05:00|6769.37|6769.37|6758.45|6758.45|6771.07|6771.07|6758.45|6758.45|0
1649664600000|2022-04-11 08:10:00|6758.24|6758.24|6743.39|6743.39|6758.45|6758.45|6743.39|6743.39|0
1649664900000|2022-04-11 08:15:00|6746.79|6746.79|6737.55|6737.55|6754.71|6754.71|6737.55|6737.55|0
1649665200000|2022-04-11 08:20:00|6736.84|6736.84|6738.33|6738.33|6738.33|6738.33|6725.57|6725.57|0
1649665500000|2022-04-11 08:25:00|6738.05|6738.05|6735.56|6735.56|6738.9|6738.9|6735.56|6735.56|0
1649665800000|2022-04-11 08:30:00|6735.35|6735.35|6735.66|6735.66|6737.37|6737.37|6733.11|6733.11|0
1649666100000|2022-04-11 08:35:00|6734.81|6734.81|6742.39|6742.39|6742.39|6742.39|6734.81|6734.81|0
1649666400000|2022-04-11 08:40:00|6744.09|6744.09|6744.11|6744.11|6746.22|6746.22|6741.55|6741.55|0
1649666700000|2022-04-11 08:45:00|6743.17|6743.17|6747.09|6747.09|6751.35|6751.35|6743.17|6743.17|0
1649667000000|2022-04-11 08:50:00|6748.79|6748.79|6748.28|6748.28|6752.75|6752.75|6748.28|6748.28|0
1649667300000|2022-04-11 08:55:00|6749.14|6749.14|6741.28|6741.28|6749.63|6749.63|6741.19|6741.19|0
1649667600000|2022-04-11 09:00:00|6741.51|6741.51|6748.25|6748.25|6748.25|6748.25|6739.81|6739.81|0
1649667900000|2022-04-11 09:05:00|6748.96|6748.96|6739.38|6739.38|6749.19|6749.19|6738.52|6738.52|0
1649668200000|2022-04-11 09:10:00|6739.65|6739.65|6731.42|6731.42|6740.07|6740.07|6730.18|6730.18|0
1649668500000|2022-04-11 09:15:00|6734.82|6734.82|6744.98|6744.98|6744.98|6744.98|6734.82|6734.82|0
1649668800000|2022-04-11 09:20:00|6744.13|6744.13|6746.24|6746.24|6747.53|6747.53|6744.13|6744.13|0
1649669100000|2022-04-11 09:25:00|6742.83|6742.83|6748.98|6748.98|6750.13|6750.13|6742.83|6742.83|0
1649669400000|2022-04-11 09:30:00|6748.75|6748.75|6743.81|6743.81|6749.41|6749.41|6743.81|6743.81|0
1649669700000|2022-04-11 09:35:00|6744.66|6744.66|6743.99|6743.99|6744.66|6744.66|6741.9|6741.9|0
1649670000000|2022-04-11 09:40:00|6743.14|6743.14|6736.33|6736.33|6743.14|6743.14|6731.48|6731.48|0
1649670300000|2022-04-11 09:45:00|6736.78|6736.78|6763.67|6763.67|6783.43|6783.43|6736.78|6736.78|0
1649670600000|2022-04-11 09:50:00|6763.39|6763.39|6769.35|6769.35|6769.35|6769.35|6759.99|6759.99|0
1649670900000|2022-04-11 09:55:00|6771.05|6771.05|6758.79|6758.79|6772.76|6772.76|6757.72|6757.72|0
1649671200000|2022-04-11 10:00:00|6758.35|6758.35|6771.89|6771.89|6771.89|6771.89|6755.83|6755.83|0
1649671500000|2022-04-11 10:05:00|6771|6771|6775.53|6775.53|6775.53|6775.53|6770.52|6770.52|0
1649671800000|2022-04-11 10:10:00|6776.39|6776.39|6771.87|6771.87|6777.75|6777.75|6771.02|6771.02|0
1649672100000|2022-04-11 10:15:00|6774.43|6774.43|6774.78|6774.78|6775.7|6775.7|6772.29|6772.29|0
1649672400000|2022-04-11 10:20:00|6771.38|6771.38|6772.2|6772.2|6772.2|6772.2|6770.5|6770.5|0
1649672700000|2022-04-11 10:25:00|6772.41|6772.41|6775.45|6775.45|6777.13|6777.13|6771.96|6771.96|0
1649673000000|2022-04-11 10:30:00|6777.16|6777.16|6778.85|6778.85|6781.49|6781.49|6775.86|6775.86|0
1649673300000|2022-04-11 10:35:00|6774.59|6774.59|6776.29|6776.29|6777.14|6777.14|6772.26|6772.26|0
1649673600000|2022-04-11 10:40:00|6776.05|6776.05|6771.57|6771.57|6776.42|6776.42|6771.57|6771.57|0
1649673900000|2022-04-11 10:45:00|6771.99|6771.99|6772.82|6772.82|6772.82|6772.82|6767.71|6767.71|0
1649674200000|2022-04-11 10:50:00|6773.67|6773.67|6772.33|6772.33|6773.95|6773.95|6768.84|6768.84|0
1649674500000|2022-04-11 10:55:00|6771.9|6771.9|6771.1|6771.1|6772.81|6772.81|6769.4|6769.4|0
1649674800000|2022-04-11 11:00:00|6770.89|6770.89|6759.17|6759.17|6770.89|6770.89|6754.06|6754.06|0
1649675100000|2022-04-11 11:05:00|6761.72|6761.72|6763.02|6763.02|6765.57|6765.57|6761.32|6761.32|0
1649675400000|2022-04-11 11:10:00|6761.32|6761.32|6750.34|6750.34|6762.17|6762.17|6749.91|6749.91|0
1649675700000|2022-04-11 11:15:00|6749.91|6749.91|6739.49|6739.49|6751.11|6751.11|6738.84|6738.84|0
1649676000000|2022-04-11 11:20:00|6740.34|6740.34|6743.33|6743.33|6743.74|6743.74|6740.34|6740.34|0
1649676300000|2022-04-11 11:25:00|6741.63|6741.63|6740.99|6740.99|6741.63|6741.63|6738.85|6738.85|0
1649676600000|2022-04-11 11:30:00|6739.29|6739.29|6737.06|6737.06|6739.29|6739.29|6735.01|6735.01|0
1649676900000|2022-04-11 11:35:00|6736.21|6736.21|6731.75|6731.75|6737.92|6737.92|6731.75|6731.75|0
1649677200000|2022-04-11 11:40:00|6731.67|6731.67|6731.55|6731.55|6736.05|6736.05|6731.3|6731.3|0
1649677500000|2022-04-11 11:45:00|6730.7|6730.7|6734.49|6734.49|6734.96|6734.96|6729|6729|0
1649677800000|2022-04-11 11:50:00|6733.64|6733.64|6737.45|6737.45|6739.16|6739.16|6733.64|6733.64|0
1649678100000|2022-04-11 11:55:00|6739.16|6739.16|6737.32|6737.32|6739.16|6739.16|6734.77|6734.77|0
1649678400000|2022-04-11 12:00:00|6737.6|6737.6|6740.78|6740.78|6741.86|6741.86|6737.6|6737.6|0
1649678700000|2022-04-11 12:05:00|6741.63|6741.63|6727.84|6727.84|6741.63|6741.63|6727.84|6727.84|0
1649679000000|2022-04-11 12:10:00|6727.56|6727.56|6723.09|6723.09|6727.56|6727.56|6723.09|6723.09|0
1649679300000|2022-04-11 12:15:00|6723.29|6723.29|6718.8|6718.8|6723.29|6723.29|6718.8|6718.8|0
1649679600000|2022-04-11 12:20:00|6719.65|6719.65|6719.79|6719.79|6720.5|6720.5|6719.65|6719.65|0
1649679900000|2022-04-11 12:25:00|6718.09|6718.09|6713.58|6713.58|6718.09|6718.09|6713.58|6713.58|0
1649680200000|2022-04-11 12:30:00|6713.16|6713.16|6718.34|6718.34|6718.34|6718.34|6713.16|6713.16|0
1649680500000|2022-04-11 12:35:00|6718.58|6718.58|6721.59|6721.59|6723.29|6723.29|6718.58|6718.58|0
1649680800000|2022-04-11 12:40:00|6721.8|6721.8|6724.38|6724.38|6724.38|6724.38|6721.8|6721.8|0
1649681100000|2022-04-11 12:45:00|6722.68|6722.68|6726.44|6726.44|6726.44|6726.44|6722.21|6722.21|0
1649681400000|2022-04-11 12:50:00|6726.24|6726.24|6722.96|6722.96|6726.52|6726.52|6722.88|6722.88|0
1649681700000|2022-04-11 12:55:00|6722.76|6722.76|6721.72|6721.72|6725.72|6725.72|6721.46|6721.46|0
1649682000000|2022-04-11 13:00:00|6721.44|6721.44|6728.12|6728.12|6728.12|6728.12|6721.31|6721.31|0
1649682300000|2022-04-11 13:05:00|6728.33|6728.33|6724.43|6724.43|6728.33|6728.33|6723.42|6723.42|0
1649682600000|2022-04-11 13:10:00|6723.98|6723.98|6724.23|6724.23|6725.97|6725.97|6723.98|6723.98|0
1649682900000|2022-04-11 13:15:00|6725.94|6725.94|6728.15|6728.15|6729.6|6729.6|6725.94|6725.94|0
1649683200000|2022-04-11 13:20:00|6722.19|6722.19|6724.23|6724.23|6725.6|6725.6|6722.19|6722.19|0
1649683500000|2022-04-11 13:25:00|6724.03|6724.03|6729.1|6729.1|6730.8|6730.8|6722.29|6722.29|0
1649683800000|2022-04-11 13:30:00|6724.84|6724.84|6721.47|6721.47|6749.02|6749.02|6719.76|6719.76|0
1649684100000|2022-04-11 13:35:00|6725.72|6725.72|6732.24|6732.24|6740.2|6740.2|6722.32|6722.32|0
1649684400000|2022-04-11 13:40:00|6727.98|6727.98|6741.86|6741.86|6741.86|6741.86|6727.09|6727.09|0
1649684700000|2022-04-11 13:45:00|6749.53|6749.53|6756.5|6756.5|6758.21|6758.21|6745.19|6745.19|0
1649685000000|2022-04-11 13:50:00|6758.21|6758.21|6760.62|6760.62|6761.19|6761.19|6754.8|6754.8|0
1649685300000|2022-04-11 13:55:00|6763.17|6763.17|6757.21|6757.21|6763.17|6763.17|6754.88|6754.88|0
1649685600000|2022-04-11 14:00:00|6754.65|6754.65|6749.27|6749.27|6757.02|6757.02|6749.27|6749.27|0
1649685900000|2022-04-11 14:05:00|6748.8|6748.8|6770.73|6770.73|6771.58|6771.58|6744.58|6744.58|0
1649686200000|2022-04-11 14:10:00|6768.17|6768.17|6773.02|6773.02|6773.88|6773.88|6766.98|6766.98|0
1649686500000|2022-04-11 14:15:00|6776.43|6776.43|6766.4|6766.4|6779.07|6779.07|6764.7|6764.7|0
1649686800000|2022-04-11 14:20:00|6769.81|6769.81|6773.56|6773.56|6779.29|6779.29|6768.96|6768.96|0
1649687100000|2022-04-11 14:25:00|6773.31|6773.31|6755.84|6755.84|6773.31|6773.31|6752.44|6752.44|0
1649687400000|2022-04-11 14:30:00|6758.4|6758.4|6752.65|6752.65|6758.4|6758.4|6751.45|6751.45|0
1649687700000|2022-04-11 14:35:00|6752.92|6752.92|6745.61|6745.61|6756.33|6756.33|6745.61|6745.61|0
1649688000000|2022-04-11 14:40:00|6745.82|6745.82|6747.17|6747.17|6747.17|6747.17|6736.82|6736.82|0
1649688300000|2022-04-11 14:45:00|6748.02|6748.02|6752.9|6752.9|6754.81|6754.81|6747.17|6747.17|0
1649688600000|2022-04-11 14:50:00|6754.6|6754.6|6759.1|6759.1|6759.96|6759.96|6752.46|6752.46|0
1649688900000|2022-04-11 14:55:00|6758.25|6758.25|6762|6762|6763.85|6763.85|6756.55|6756.55|0
1649689200000|2022-04-11 15:00:00|6761.15|6761.15|6752.46|6752.46|6762|6762|6752.46|6752.46|0
1649689500000|2022-04-11 15:05:00|6750.76|6750.76|6743.06|6743.06|6751.61|6751.61|6740.79|6740.79|0
1649689800000|2022-04-11 15:10:00|6742.21|6742.21|6724.84|6724.84|6742.21|6742.21|6720.3|6720.3|0
1649690100000|2022-04-11 15:15:00|6724.76|6724.76|6722.4|6722.4|6724.76|6724.76|6718.16|6718.16|0
1649690400000|2022-04-11 15:20:00|6719.85|6719.85|6718.97|6718.97|6721.46|6721.46|6718.11|6718.11|0
1649690700000|2022-04-11 15:25:00|6718.76|6718.76|6714.14|6714.14|6722.17|6722.17|6711.8|6711.8|0
1649747700000|2022-04-12 07:15:00|6629.53|6629.53|6626.54|6626.54|6631.4|6631.4|6617.94|6617.94|0
1649748000000|2022-04-12 07:20:00|6626.62|6626.62|6630.01|6630.01|6634.28|6634.28|6610.68|6610.68|0
1649748300000|2022-04-12 07:25:00|6629.92|6629.92|6651.94|6651.94|6652.55|6652.55|6629.92|6629.92|0
1649748600000|2022-04-12 07:30:00|6651.85|6651.85|6640.64|6640.64|6651.85|6651.85|6637.14|6637.14|0
1649748900000|2022-04-12 07:35:00|6646.59|6646.59|6646.08|6646.08|6648.3|6648.3|6640.55|6640.55|0
1649749200000|2022-04-12 07:40:00|6648.64|6648.64|6647.35|6647.35|6652.84|6652.84|6645.18|6645.18|0
1649749500000|2022-04-12 07:45:00|6647.52|6647.52|6675.63|6675.63|6679.03|6679.03|6647.52|6647.52|0
1649749800000|2022-04-12 07:50:00|6669.67|6669.67|6676.69|6676.69|6680.65|6680.65|6668.65|6668.65|0
1649750100000|2022-04-12 07:55:00|6677.54|6677.54|6677.18|6677.18|6678.92|6678.92|6672.07|6672.07|0
1649750400000|2022-04-12 08:00:00|6676.33|6676.33|6668.09|6668.09|6676.69|6676.69|6668.09|6668.09|0
1649750700000|2022-04-12 08:05:00|6667.62|6667.62|6653.6|6653.6|6667.62|6667.62|6653.6|6653.6|0
1649751000000|2022-04-12 08:10:00|6656.16|6656.16|6654.8|6654.8|6660.75|6660.75|6653.09|6653.09|0
1649751300000|2022-04-12 08:15:00|6652.24|6652.24|6651.99|6651.99|6652.24|6652.24|6651.99|6651.99|0
1649751600000|2022-04-12 08:20:00|6653.69|6653.69|6655.92|6655.92|6656.41|6656.41|6653.24|6653.24|0
1649751900000|2022-04-12 08:25:00|6655.07|6655.07|6652.46|6652.46|6655.35|6655.35|6648.82|6648.82|0
1649752200000|2022-04-12 08:30:00|6652.02|6652.02|6653.72|6653.72|6654.57|6654.57|6645.21|6645.21|0
1649752500000|2022-04-12 08:35:00|6649.47|6649.47|6662.86|6662.86|6666.27|6666.27|6649.47|6649.47|0
1649752800000|2022-04-12 08:40:00|6663.37|6663.37|6664.44|6664.44|6670.74|6670.74|6663.37|6663.37|0
1649753100000|2022-04-12 08:45:00|6665.29|6665.29|6657.84|6657.84|6665.29|6665.29|6657.84|6657.84|0
1649753400000|2022-04-12 08:50:00|6659.54|6659.54|6676.51|6676.51|6680.77|6680.77|6659.54|6659.54|0
1649753700000|2022-04-12 08:55:00|6677.37|6677.37|6662.03|6662.03|6681.62|6681.62|6662.03|6662.03|0
1649754000000|2022-04-12 09:00:00|6664.59|6664.59|6660.84|6660.84|6666.67|6666.67|6658.92|6658.92|0
1649754300000|2022-04-12 09:05:00|6661.69|6661.69|6668.29|6668.29|6671.69|6671.69|6660.84|6660.84|0
1649754600000|2022-04-12 09:10:00|6668.07|6668.07|6656.49|6656.49|6668.07|6668.07|6653.94|6653.94|0
1649754900000|2022-04-12 09:15:00|6656.08|6656.08|6657.1|6657.1|6658.63|6658.63|6648.2|6648.2|0
1649755200000|2022-04-12 09:20:00|6657.95|6657.95|6661.69|6661.69|6662.16|6662.16|6653.39|6653.39|0
1649755500000|2022-04-12 09:25:00|6661.41|6661.41|6660.67|6660.67|6662.37|6662.37|6658.96|6658.96|0
1649755800000|2022-04-12 09:30:00|6658.96|6658.96|6666.49|6666.49|6666.49|6666.49|6656.02|6656.02|0
1649756100000|2022-04-12 09:35:00|6663.94|6663.94|6673.95|6673.95|6673.95|6673.95|6661.38|6661.38|0
1649756400000|2022-04-12 09:40:00|6674.8|6674.8|6672.45|6672.45|6675.4|6675.4|6672.45|6672.45|0
1649756700000|2022-04-12 09:45:00|6672.87|6672.87|6671.58|6671.58|6674.27|6674.27|6661.55|6661.55|0
1649757000000|2022-04-12 09:50:00|6671.3|6671.3|6664.04|6664.04|6672.58|6672.58|6664.04|6664.04|0
1649757300000|2022-04-12 09:55:00|6664.9|6664.9|6657.46|6657.46|6664.9|6664.9|6657.46|6657.46|0
1649757600000|2022-04-12 10:00:00|6655.76|6655.76|6658.84|6658.84|6663.74|6663.74|6654.22|6654.22|0
1649757900000|2022-04-12 10:05:00|6656.29|6656.29|6660.54|6660.54|6660.54|6660.54|6655.44|6655.44|0
1649758200000|2022-04-12 10:10:00|6659.69|6659.69|6663.46|6663.46|6667.15|6667.15|6659.69|6659.69|0
1649758500000|2022-04-12 10:15:00|6663.67|6663.67|6665.37|6665.37|6665.37|6665.37|6660.26|6660.26|0
1649758800000|2022-04-12 10:20:00|6665.16|6665.16|6667.48|6667.48|6670.54|6670.54|6665.16|6665.16|0
1649759100000|2022-04-12 10:25:00|6667.95|6667.95|6661.01|6661.01|6667.95|6667.95|6661.01|6661.01|0
1649759400000|2022-04-12 10:30:00|6666.12|6666.12|6666.38|6666.38|6666.97|6666.97|6666.12|6666.12|0
1649759700000|2022-04-12 10:35:00|6665.53|6665.53|6668.83|6668.83|6677.82|6677.82|6665.53|6665.53|0
1649760000000|2022-04-12 10:40:00|6668.55|6668.55|6663.24|6663.24|6668.55|6668.55|6659.83|6659.83|0
1649760300000|2022-04-12 10:45:00|6663.46|6663.46|6659.2|6659.2|6663.46|6663.46|6657.5|6657.5|0
1649760600000|2022-04-12 10:50:00|6658.35|6658.35|6659.43|6659.43|6660.9|6660.9|6656.43|6656.43|0
1649760900000|2022-04-12 10:55:00|6657.73|6657.73|6656.31|6656.31|6658.01|6658.01|6653.75|6653.75|0
1649761200000|2022-04-12 11:00:00|6655.69|6655.69|6655.15|6655.15|6659.09|6659.09|6650.9|6650.9|0
1649761500000|2022-04-12 11:05:00|6655.41|6655.41|6650.88|6650.88|6657.45|6657.45|6650.64|6650.64|0
1649761800000|2022-04-12 11:10:00|6651.11|6651.11|6652.11|6652.11|6652.6|6652.6|6651.11|6651.11|0
1649762100000|2022-04-12 11:15:00|6652.32|6652.32|6655.45|6655.45|6656.29|6656.29|6652.04|6652.04|0
1649762400000|2022-04-12 11:20:00|6656.3|6656.3|6659.6|6659.6|6659.6|6659.6|6653.75|6653.75|0
1649762700000|2022-04-12 11:25:00|6657.05|6657.05|6660.22|6660.22|6662.77|6662.77|6654.49|6654.49|0
1649763000000|2022-04-12 11:30:00|6658.51|6658.51|6662.86|6662.86|6665.97|6665.97|6658.51|6658.51|0
1649763300000|2022-04-12 11:35:00|6662.41|6662.41|6660.26|6660.26|6662.41|6662.41|6653.05|6653.05|0
1649763600000|2022-04-12 11:40:00|6657.71|6657.71|6659.6|6659.6|6660.26|6660.26|6657.71|6657.71|0
1649763900000|2022-04-12 11:45:00|6660.05|6660.05|6656.12|6656.12|6660.05|6660.05|6654.42|6654.42|0
1649764200000|2022-04-12 11:50:00|6653.56|6653.56|6658.56|6658.56|6658.56|6658.56|6653.56|6653.56|0
1649764500000|2022-04-12 11:55:00|6659.12|6659.12|6657.2|6657.2|6660.82|6660.82|6654.21|6654.21|0
1649764800000|2022-04-12 12:00:00|6658.9|6658.9|6652.47|6652.47|6658.9|6658.9|6649.66|6649.66|0
1649765100000|2022-04-12 12:05:00|6649.07|6649.07|6652.47|6652.47|6655.88|6655.88|6648.22|6648.22|0
1649765400000|2022-04-12 12:10:00|6650.77|6650.77|6650.77|6650.77|6651.86|6651.86|6650.33|6650.33|0
1649765700000|2022-04-12 12:15:00|6652.47|6652.47|6655.78|6655.78|6656.43|6656.43|6650.56|6650.56|0
1649766000000|2022-04-12 12:20:00|6656.64|6656.64|6659.48|6659.48|6659.48|6659.48|6656.64|6656.64|0
1649766300000|2022-04-12 12:25:00|6657.78|6657.78|6643.27|6643.27|6658.01|6658.01|6641.65|6641.65|0
1649766600000|2022-04-12 12:30:00|6644.97|6644.97|6657.07|6657.07|6697.13|6697.13|6644.97|6644.97|0
1649766900000|2022-04-12 12:35:00|6655.37|6655.37|6652.39|6652.39|6660.48|6660.48|6650.69|6650.69|0
1649767200000|2022-04-12 12:40:00|6658.35|6658.35|6667.05|6667.05|6672.73|6672.73|6658.35|6658.35|0
1649767500000|2022-04-12 12:45:00|6667.61|6667.61|6675.35|6675.35|6675.35|6675.35|6667.61|6667.61|0
1649767800000|2022-04-12 12:50:00|6674.5|6674.5|6682.18|6682.18|6682.18|6682.18|6673.39|6673.39|0
1649768100000|2022-04-12 12:55:00|6683.89|6683.89|6681.29|6681.29|6685.59|6685.59|6681.29|6681.29|0
1649768400000|2022-04-12 13:00:00|6675.33|6675.33|6680.61|6680.61|6682.31|6682.31|6675.06|6675.06|0
1649768700000|2022-04-12 13:05:00|6682.31|6682.31|6663.7|6663.7|6683.38|6683.38|6654.19|6654.19|0
1649769000000|2022-04-12 13:10:00|6660.29|6660.29|6655.4|6655.4|6661.99|6661.99|6653.38|6653.38|0
1649769300000|2022-04-12 13:15:00|6659.66|6659.66|6665.62|6665.62|6665.62|6665.62|6658.75|6658.75|0
1649769600000|2022-04-12 13:20:00|6663.92|6663.92|6656.21|6656.21|6664.98|6664.98|6655.94|6655.94|0
1649769900000|2022-04-12 13:25:00|6662.17|6662.17|6657.56|6657.56|6665.58|6665.58|6657.56|6657.56|0
1649770200000|2022-04-12 13:30:00|6655.86|6655.86|6638.85|6638.85|6655.86|6655.86|6633.12|6633.12|0
1649770500000|2022-04-12 13:35:00|6637.99|6637.99|6654.47|6654.47|6657.03|6657.03|6634.59|6634.59|0
1649770800000|2022-04-12 13:40:00|6654.73|6654.73|6653.18|6653.18|6657.11|6657.11|6646.9|6646.9|0
1649771100000|2022-04-12 13:45:00|6653.39|6653.39|6659.72|6659.72|6664.83|6664.83|6653.39|6653.39|0
1649771400000|2022-04-12 13:50:00|6660.57|6660.57|6672.28|6672.28|6673.98|6673.98|6659.72|6659.72|0
1649771700000|2022-04-12 13:55:00|6666.32|6666.32|6679.02|6679.02|6679.02|6679.02|6666.32|6666.32|0
1649772000000|2022-04-12 14:00:00|6677.32|6677.32|6678.19|6678.19|6679.89|6679.89|6671.66|6671.66|0
1649772300000|2022-04-12 14:05:00|6678.95|6678.95|6672.04|6672.04|6678.95|6678.95|6671.19|6671.19|0
1649772600000|2022-04-12 14:10:00|6675.44|6675.44|6671|6671|6675.44|6675.44|6666.98|6666.98|0
1649772900000|2022-04-12 14:15:00|6670.8|6670.8|6662.16|6662.16|6675.07|6675.07|6661.9|6661.9|0
1649773200000|2022-04-12 14:20:00|6661.88|6661.88|6669.73|6669.73|6671.26|6671.26|6661.66|6661.66|0
1649773500000|2022-04-12 14:25:00|6669.53|6669.53|6654.12|6654.12|6669.53|6669.53|6653.27|6653.27|0
1649773800000|2022-04-12 14:30:00|6654.98|6654.98|6652.11|6652.11|6654.98|6654.98|6649.53|6649.53|0
1649774100000|2022-04-12 14:35:00|6652.03|6652.03|6653.64|6653.64|6660.78|6660.78|6648.13|6648.13|0
1649774400000|2022-04-12 14:40:00|6653.88|6653.88|6657.74|6657.74|6658.48|6658.48|6652.53|6652.53|0
1649774700000|2022-04-12 14:45:00|6656.03|6656.03|6645.54|6645.54|6656.03|6656.03|6643.14|6643.14|0
1649775000000|2022-04-12 14:50:00|6645.82|6645.82|6643.46|6643.46|6646.86|6646.86|6640.71|6640.71|0
1649775300000|2022-04-12 14:55:00|6643.63|6643.63|6640.54|6640.54|6647.36|6647.36|6640.54|6640.54|0
1649775600000|2022-04-12 15:00:00|6640.31|6640.31|6648.45|6648.45|6648.45|6648.45|6640.31|6640.31|0
1649775900000|2022-04-12 15:05:00|6648.62|6648.62|6660.5|6660.5|6661.16|6661.16|6648.62|6648.62|0
1649776200000|2022-04-12 15:10:00|6660.72|6660.72|6664.76|6664.76|6665.59|6665.59|6657.31|6657.31|0
1649776500000|2022-04-12 15:15:00|6665.01|6665.01|6667.79|6667.79|6671.2|6671.2|6665.01|6665.01|0
1649776800000|2022-04-12 15:20:00|6670.34|6670.34|6666.67|6666.67|6673.75|6673.75|6665.24|6665.24|0
1649777100000|2022-04-12 15:25:00|6665.82|6665.82|6664.82|6664.82|6672.77|6672.77|6650.66|6650.66|0
1649834100000|2022-04-13 07:15:00|6565.13|6565.13|6594.63|6594.63|6600.59|6600.59|6562.57|6562.57|0
1649834400000|2022-04-13 07:20:00|6598.04|6598.04|6593.43|6593.43|6602.5|6602.5|6588.32|6588.32|0
1649834700000|2022-04-13 07:25:00|6593.02|6593.02|6601.96|6601.96|6605.49|6605.49|6587.65|6587.65|0
1649835000000|2022-04-13 07:30:00|6599.41|6599.41|6595.84|6595.84|6606.14|6606.14|6593.37|6593.37|0
1649835300000|2022-04-13 07:35:00|6596.07|6596.07|6594.44|6594.44|6602.88|6602.88|6592.67|6592.67|0
1649835600000|2022-04-13 07:40:00|6594.87|6594.87|6622.11|6622.11|6622.11|6622.11|6594.87|6594.87|0
1649835900000|2022-04-13 07:45:00|6619.56|6619.56|6634.99|6634.99|6635.85|6635.85|6617.85|6617.85|0
1649836200000|2022-04-13 07:50:00|6631.59|6631.59|6638.49|6638.49|6638.49|6638.49|6625.46|6625.46|0
1649836500000|2022-04-13 07:55:00|6635.08|6635.08|6624.68|6624.68|6635.93|6635.93|6621.63|6621.63|0
1649836800000|2022-04-13 08:00:00|6626.38|6626.38|6647.24|6647.24|6649.45|6649.45|6626.38|6626.38|0
1649837100000|2022-04-13 08:05:00|6647.71|6647.71|6664.86|6664.86|6665.11|6665.11|6647.71|6647.71|0
1649837400000|2022-04-13 08:10:00|6653.79|6653.79|6645.91|6645.91|6655.78|6655.78|6645.91|6645.91|0
1649837700000|2022-04-13 08:15:00|6647.08|6647.08|6643.59|6643.59|6647.55|6647.55|6640.29|6640.29|0
1649838000000|2022-04-13 08:20:00|6643.12|6643.12|6650.84|6650.84|6651.4|6651.4|6642.27|6642.27|0
1649838300000|2022-04-13 08:25:00|6648.28|6648.28|6652.42|6652.42|6654.89|6654.89|6642.12|6642.12|0
1649838600000|2022-04-13 08:30:00|6652.86|6652.86|6661.99|6661.99|6661.99|6661.99|6652.01|6652.01|0
1649838900000|2022-04-13 08:35:00|6658.58|6658.58|6640.28|6640.28|6659.69|6659.69|6639.43|6639.43|0
1649839200000|2022-04-13 08:40:00|6639.43|6639.43|6647.22|6647.22|6648.2|6648.2|6639.43|6639.43|0
1649839500000|2022-04-13 08:45:00|6647.42|6647.42|6643.93|6643.93|6651.83|6651.83|6643.31|6643.31|0
1649839800000|2022-04-13 08:50:00|6638.82|6638.82|6641.37|6641.37|6643.08|6643.08|6637.97|6637.97|0
1649840100000|2022-04-13 08:55:00|6646.48|6646.48|6645.49|6645.49|6646.48|6646.48|6643.93|6643.93|0
1649840400000|2022-04-13 09:00:00|6646.34|6646.34|6643.12|6643.12|6647.1|6647.1|6643.12|6643.12|0
1649840700000|2022-04-13 09:05:00|6640.57|6640.57|6651.61|6651.61|6651.61|6651.61|6638.12|6638.12|0
1649841000000|2022-04-13 09:10:00|6649.91|6649.91|6650.84|6650.84|6654.16|6654.16|6648.2|6648.2|0
1649841300000|2022-04-13 09:15:00|6649.99|6649.99|6647.18|6647.18|6650.84|6650.84|6646.59|6646.59|0
1649841600000|2022-04-13 09:20:00|6645.48|6645.48|6650.42|6650.42|6650.42|6650.42|6645.48|6645.48|0
1649841900000|2022-04-13 09:25:00|6652.12|6652.12|6649.76|6649.76|6653.16|6653.16|6648.46|6648.46|0
1649842200000|2022-04-13 09:30:00|6649.11|6649.11|6652.88|6652.88|6654.58|6654.58|6646.97|6646.97|0
1649842500000|2022-04-13 09:35:00|6652.03|6652.03|6633.78|6633.78|6653.73|6653.73|6623.56|6623.56|0
1649842800000|2022-04-13 09:40:00|6633.56|6633.56|6629.84|6629.84|6633.56|6633.56|6629.67|6629.67|0
1649843100000|2022-04-13 09:45:00|6623.88|6623.88|6625.61|6625.61|6625.82|6625.82|6621.33|6621.33|0
1649843400000|2022-04-13 09:50:00|6628.17|6628.17|6624.22|6624.22|6628.25|6628.25|6619.97|6619.97|0
1649843700000|2022-04-13 09:55:00|6619.12|6619.12|6616.84|6616.84|6622.52|6622.52|6612.67|6612.67|0
1649844000000|2022-04-13 10:00:00|6615.14|6615.14|6626.5|6626.5|6626.5|6626.5|6611.73|6611.73|0
1649844300000|2022-04-13 10:05:00|6628.2|6628.2|6630.88|6630.88|6632.58|6632.58|6626.06|6626.06|0
1649844600000|2022-04-13 10:10:00|6631.73|6631.73|6636.16|6636.16|6637.13|6637.13|6631.73|6631.73|0
1649844900000|2022-04-13 10:15:00|6639.57|6639.57|6630.44|6630.44|6639.8|6639.8|6627.88|6627.88|0
1649845200000|2022-04-13 10:20:00|6630.18|6630.18|6629.48|6629.48|6634.44|6634.44|6626.07|6626.07|0
1649845500000|2022-04-13 10:25:00|6629.24|6629.24|6627.95|6627.95|6630.09|6630.09|6627.95|6627.95|0
1649845800000|2022-04-13 10:30:00|6628.8|6628.8|6632.2|6632.2|6632.2|6632.2|6628.8|6628.8|0
1649846100000|2022-04-13 10:35:00|6634.76|6634.76|6638.16|6638.16|6638.16|6638.16|6633.91|6633.91|0
1649846400000|2022-04-13 10:40:00|6636.46|6636.46|6640.46|6640.46|6640.46|6640.46|6633.06|6633.06|0
1649846700000|2022-04-13 10:45:00|6643.02|6643.02|6641.69|6641.69|6643.1|6643.1|6641.12|6641.12|0
1649847000000|2022-04-13 10:50:00|6643.39|6643.39|6647.22|6647.22|6651.48|6651.48|6643.37|6643.37|0
1649847300000|2022-04-13 10:55:00|6648.93|6648.93|6647.95|6647.95|6648.93|6648.93|6646.25|6646.25|0
1649847600000|2022-04-13 11:00:00|6647.06|6647.06|6644.39|6644.39|6647.06|6647.06|6643.66|6643.66|0
1649847900000|2022-04-13 11:05:00|6646.09|6646.09|6650.35|6650.35|6651.2|6651.2|6646.09|6646.09|0
1649848200000|2022-04-13 11:10:00|6652.05|6652.05|6650.69|6650.69|6653.75|6653.75|6646.43|6646.43|0
1649848500000|2022-04-13 11:15:00|6649.83|6649.83|6648.69|6648.69|6653.24|6653.24|6647.84|6647.84|0
1649848800000|2022-04-13 11:20:00|6646.99|6646.99|6640.86|6640.86|6648.35|6648.35|6640.86|6640.86|0
1649849100000|2022-04-13 11:25:00|6642.56|6642.56|6642.9|6642.9|6642.9|6642.9|6636.09|6636.09|0
1649849400000|2022-04-13 11:30:00|6645.46|6645.46|6642.77|6642.77|6645.46|6645.46|6637.66|6637.66|0
1649849700000|2022-04-13 11:35:00|6642.49|6642.49|6648.13|6648.13|6651.54|6651.54|6642.49|6642.49|0
1649850000000|2022-04-13 11:40:00|6649.84|6649.84|6646.75|6646.75|6651.54|6651.54|6646.17|6646.17|0
1649850300000|2022-04-13 11:45:00|6646.83|6646.83|6652.44|6652.44|6652.44|6652.44|6646.83|6646.83|0
1649850600000|2022-04-13 11:50:00|6653.29|6653.29|6652.87|6652.87|6653.72|6653.72|6650.74|6650.74|0
1649850900000|2022-04-13 11:55:00|6655.43|6655.43|6650.93|6650.93|6655.43|6655.43|6647.53|6647.53|0
1649851200000|2022-04-13 12:00:00|6651.78|6651.78|6652.4|6652.4|6652.84|6652.84|6651.78|6651.78|0
1649851500000|2022-04-13 12:05:00|6647.29|6647.29|6648.12|6648.12|6648.12|6648.12|6645.36|6645.36|0
1649851800000|2022-04-13 12:10:00|6647.69|6647.69|6642.33|6642.33|6647.69|6647.69|6640.72|6640.72|0
1649852100000|2022-04-13 12:15:00|6642.8|6642.8|6645.44|6645.44|6647.79|6647.79|6642.8|6642.8|0
1649852400000|2022-04-13 12:20:00|6647.15|6647.15|6645.68|6645.68|6649.7|6649.7|6645.12|6645.12|0
1649852700000|2022-04-13 12:25:00|6640.57|6640.57|6640.98|6640.98|6640.98|6640.98|6639.68|6639.68|0
1649853000000|2022-04-13 12:30:00|6641.83|6641.83|6646.68|6646.68|6646.68|6646.68|6635.87|6635.87|0
1649853300000|2022-04-13 12:35:00|6647.09|6647.09|6647.9|6647.9|6647.9|6647.9|6645.35|6645.35|0
1649853600000|2022-04-13 12:40:00|6647.22|6647.22|6642.68|6642.68|6647.9|6647.9|6642.6|6642.6|0
1649853900000|2022-04-13 12:45:00|6643.1|6643.1|6643.95|6643.95|6644.04|6644.04|6643.1|6643.1|0
1649854200000|2022-04-13 12:50:00|6637.99|6637.99|6637.99|6637.99|6637.99|6637.99|6637.99|6637.99|0
1649854500000|2022-04-13 12:55:00|6641.4|6641.4|6637.82|6637.82|6641.4|6641.4|6636.97|6636.97|0
1649854800000|2022-04-13 13:00:00|6636.11|6636.11|6636.71|6636.71|6636.97|6636.97|6636.11|6636.11|0
1649855100000|2022-04-13 13:05:00|6635.86|6635.86|6632.24|6632.24|6638.12|6638.12|6632.24|6632.24|0
1649855400000|2022-04-13 13:10:00|6631.39|6631.39|6632.79|6632.79|6636.28|6636.28|6630.24|6630.24|0
1649855700000|2022-04-13 13:15:00|6634.49|6634.49|6636.15|6636.15|6636.15|6636.15|6631.72|6631.72|0
1649856000000|2022-04-13 13:20:00|6636.92|6636.92|6650.5|6650.5|6650.5|6650.5|6636.92|6636.92|0
1649856300000|2022-04-13 13:25:00|6649.65|6649.65|6654.63|6654.63|6655.23|6655.23|6649.65|6649.65|0
1649856600000|2022-04-13 13:30:00|6654.46|6654.46|6656.48|6656.48|6657.98|6657.98|6648|6648|0
1649856900000|2022-04-13 13:35:00|6658.75|6658.75|6678.25|6678.25|6679.67|6679.67|6653.73|6653.73|0
1649857200000|2022-04-13 13:40:00|6679.3|6679.3|6673.12|6673.12|6684.7|6684.7|6672.61|6672.61|0
1649857500000|2022-04-13 13:45:00|6671.42|6671.42|6683.74|6683.74|6684.39|6684.39|6671.17|6671.17|0
1649857800000|2022-04-13 13:50:00|6685.44|6685.44|6682.5|6682.5|6685.73|6685.73|6678.58|6678.58|0
1649858100000|2022-04-13 13:55:00|6682.22|6682.22|6673.1|6673.1|6682.22|6682.22|6668.66|6668.66|0
1649858400000|2022-04-13 14:00:00|6670.54|6670.54|6660.38|6660.38|6674.8|6674.8|6658.04|6658.04|0
1649858700000|2022-04-13 14:05:00|6666.34|6666.34|6663.73|6663.73|6671.22|6671.22|6663.56|6663.56|0
1649859000000|2022-04-13 14:10:00|6663.82|6663.82|6668.61|6668.61|6668.84|6668.84|6663.73|6663.73|0
1649859300000|2022-04-13 14:15:00|6671.16|6671.16|6673.58|6673.58|6678.77|6678.77|6670.86|6670.86|0
1649859600000|2022-04-13 14:20:00|6673.86|6673.86|6673.46|6673.46|6675.17|6675.17|6669.57|6669.57|0
1649859900000|2022-04-13 14:25:00|6672.95|6672.95|6663.82|6663.82|6673.21|6673.21|6663.82|6663.82|0
1649860200000|2022-04-13 14:30:00|6662.12|6662.12|6668.5|6668.5|6668.5|6668.5|6660.41|6660.41|0
1649860500000|2022-04-13 14:35:00|6668.05|6668.05|6661.58|6661.58|6668.52|6668.52|6661.58|6661.58|0
1649860800000|2022-04-13 14:40:00|6660.73|6660.73|6666.71|6666.71|6666.71|6666.71|6654.6|6654.6|0
1649861100000|2022-04-13 14:45:00|6670.12|6670.12|6668.29|6668.29|6672.96|6672.96|6667.31|6667.31|0
1649861400000|2022-04-13 14:50:00|6668.21|6668.21|6669.14|6669.14|6671.89|6671.89|6666.33|6666.33|0
1649861700000|2022-04-13 14:55:00|6668.89|6668.89|6670.44|6670.44|6673.38|6673.38|6668.27|6668.27|0
1649862000000|2022-04-13 15:00:00|6670.53|6670.53|6681.49|6681.49|6681.49|6681.49|6669.89|6669.89|0
1649862300000|2022-04-13 15:05:00|6683.19|6683.19|6685.84|6685.84|6689.13|6689.13|6683.19|6683.19|0
1649862600000|2022-04-13 15:10:00|6684.14|6684.14|6691.98|6691.98|6691.98|6691.98|6684.14|6684.14|0
1649862900000|2022-04-13 15:15:00|6692.83|6692.83|6694.2|6694.2|6695.06|6695.06|6690.15|6690.15|0
1649863200000|2022-04-13 15:20:00|6694.38|6694.38|6699.23|6699.23|6701.6|6701.6|6694.38|6694.38|0
1649863500000|2022-04-13 15:25:00|6699.46|6699.46|6706.37|6706.37|6717.28|6717.28|6698.55|6698.55|0
1649920500000|2022-04-14 07:15:00|6676.39|6676.39|6681.17|6681.17|6683.72|6683.72|6668.83|6668.83|0
1649920800000|2022-04-14 07:20:00|6684.57|6684.57|6686.01|6686.01|6691.84|6691.84|6673.11|6673.11|0
1649921100000|2022-04-14 07:25:00|6685.16|6685.16|6688.2|6688.2|6697.61|6697.61|6685.16|6685.16|0
1649921400000|2022-04-14 07:30:00|6687.96|6687.96|6666.1|6666.1|6687.96|6687.96|6663.54|6663.54|0
1649921700000|2022-04-14 07:35:00|6665.82|6665.82|6662.25|6662.25|6666.5|6666.5|6656.45|6656.45|0
1649922000000|2022-04-14 07:40:00|6660.54|6660.54|6650.59|6650.59|6660.54|6660.54|6649.24|6649.24|0
1649922300000|2022-04-14 07:45:00|6653.14|6653.14|6654.92|6654.92|6657.68|6657.68|6650.38|6650.38|0
1649922600000|2022-04-14 07:50:00|6654.06|6654.06|6651.54|6651.54|6654.06|6654.06|6647.25|6647.25|0
1649922900000|2022-04-14 07:55:00|6654.09|6654.09|6657.59|6657.59|6657.59|6657.59|6651.32|6651.32|0
1649923200000|2022-04-14 08:00:00|6658.15|6658.15|6651.84|6651.84|6658.93|6658.93|6651.27|6651.27|0
1649923500000|2022-04-14 08:05:00|6653.54|6653.54|6669.15|6669.15|6670.85|6670.85|6650.99|6650.99|0
1649923800000|2022-04-14 08:10:00|6667.45|6667.45|6666.18|6666.18|6667.45|6667.45|6664.04|6664.04|0
1649924100000|2022-04-14 08:15:00|6666.8|6666.8|6668.7|6668.7|6672.19|6672.19|6666.8|6666.8|0
1649924400000|2022-04-14 08:20:00|6669.55|6669.55|6665.48|6665.48|6672.1|6672.1|6665.48|6665.48|0
1649924700000|2022-04-14 08:25:00|6663.78|6663.78|6662.65|6662.65|6663.78|6663.78|6654.44|6654.44|0
1649925000000|2022-04-14 08:30:00|6664.36|6664.36|6667.2|6667.2|6668.9|6668.9|6663.8|6663.8|0
1649925300000|2022-04-14 08:35:00|6667.03|6667.03|6662.2|6662.2|6667.03|6667.03|6659.64|6659.64|0
1649925600000|2022-04-14 08:40:00|6661.64|6661.64|6669.24|6669.24|6669.24|6669.24|6661.64|6661.64|0
1649925900000|2022-04-14 08:45:00|6665.83|6665.83|6674.61|6674.61|6679.72|6679.72|6664.13|6664.13|0
1649926200000|2022-04-14 08:50:00|6674.78|6674.78|6685.95|6685.95|6685.95|6685.95|6674.78|6674.78|0
1649926500000|2022-04-14 08:55:00|6687.65|6687.65|6697.01|6697.01|6697.63|6697.63|6686.8|6686.8|0
1649926800000|2022-04-14 09:00:00|6694.46|6694.46|6691.31|6691.31|6697.01|6697.01|6689.61|6689.61|0
1649927100000|2022-04-14 09:05:00|6688.75|6688.75|6697.22|6697.22|6697.31|6697.31|6686.2|6686.2|0
1649927400000|2022-04-14 09:10:00|6697.48|6697.48|6697.23|6697.23|6697.48|6697.48|6696.95|6696.95|0
1649927700000|2022-04-14 09:15:00|6696.76|6696.76|6696.12|6696.12|6710.14|6710.14|6694.42|6694.42|0
1649928000000|2022-04-14 09:20:00|6696.97|6696.97|6694.55|6694.55|6698.53|6698.53|6694.55|6694.55|0
1649928300000|2022-04-14 09:25:00|6690.29|6690.29|6689.95|6689.95|6690.29|6690.29|6689.44|6689.44|0
1649928600000|2022-04-14 09:30:00|6689.67|6689.67|6686.76|6686.76|6691.02|6691.02|6686.76|6686.76|0
1649928900000|2022-04-14 09:35:00|6686.85|6686.85|6685.44|6685.44|6688.85|6688.85|6685.44|6685.44|0
1649929200000|2022-04-14 09:40:00|6684.59|6684.59|6686.81|6686.81|6686.81|6686.81|6681.54|6681.54|0
1649929500000|2022-04-14 09:45:00|6687.37|6687.37|6687.76|6687.76|6694.18|6694.18|6687.37|6687.37|0
1649929800000|2022-04-14 09:50:00|6687.09|6687.09|6678.91|6678.91|6687.09|6687.09|6670.75|6670.75|0
1649930100000|2022-04-14 09:55:00|6679.35|6679.35|6675.74|6675.74|6681.33|6681.33|6675.09|6675.09|0
1649930400000|2022-04-14 10:00:00|6675.94|6675.94|6686.22|6686.22|6686.22|6686.22|6675.3|6675.3|0
1649930700000|2022-04-14 10:05:00|6685.36|6685.36|6681.11|6681.11|6687.07|6687.07|6680.26|6680.26|0
1649931000000|2022-04-14 10:10:00|6681.96|6681.96|6676.69|6676.69|6681.96|6681.96|6675.59|6675.59|0
1649931300000|2022-04-14 10:15:00|6677.55|6677.55|6674.1|6674.1|6678.61|6678.61|6674.1|6674.1|0
1649931600000|2022-04-14 10:20:00|6674.95|6674.95|6672.4|6672.4|6675.8|6675.8|6672.4|6672.4|0
1649931900000|2022-04-14 10:25:00|6674.1|6674.1|6670.87|6670.87|6674.1|6674.1|6669.84|6669.84|0
1649932200000|2022-04-14 10:30:00|6671.15|6671.15|6666.04|6666.04|6672|6672|6666.04|6666.04|0
1649932500000|2022-04-14 10:35:00|6666.89|6666.89|6666.65|6666.65|6667.5|6667.5|6665.8|6665.8|0
1649932800000|2022-04-14 10:40:00|6665.8|6665.8|6668.67|6668.67|6669.52|6669.52|6665.8|6665.8|0
1649933100000|2022-04-14 10:45:00|6669.29|6669.29|6672.59|6672.59|6673.65|6673.65|6669.29|6669.29|0
1649933400000|2022-04-14 10:50:00|6670.89|6670.89|6672.29|6672.29|6672.29|6672.29|6669.18|6669.18|0
1649933700000|2022-04-14 10:55:00|6672.37|6672.37|6670.67|6670.67|6673.23|6673.23|6669.82|6669.82|0
1649934000000|2022-04-14 11:00:00|6668.97|6668.97|6684|6684|6685.72|6685.72|6667.88|6667.88|0
1649934300000|2022-04-14 11:05:00|6686.55|6686.55|6679.24|6679.24|6686.55|6686.55|6675.46|6675.46|0
1649934600000|2022-04-14 11:10:00|6676.69|6676.69|6676.69|6676.69|6676.69|6676.69|6674.99|6674.99|0
1649934900000|2022-04-14 11:15:00|6676.41|6676.41|6671.39|6671.39|6676.41|6676.41|6671.39|6671.39|0
1649935200000|2022-04-14 11:20:00|6671.11|6671.11|6674.11|6674.11|6676.5|6676.5|6671.11|6671.11|0
1649935500000|2022-04-14 11:25:00|6673.89|6673.89|6675.88|6675.88|6676.73|6676.73|6671.62|6671.62|0
1649935800000|2022-04-14 11:30:00|6675.03|6675.03|6677.59|6677.59|6680.13|6680.13|6674.17|6674.17|0
1649936100000|2022-04-14 11:35:00|6678.04|6678.04|6685.9|6685.9|6685.9|6685.9|6678.04|6678.04|0
1649936400000|2022-04-14 11:40:00|6686.75|6686.75|6692.37|6692.37|6692.37|6692.37|6685.9|6685.9|0
1649936700000|2022-04-14 11:45:00|6692.93|6692.93|6697.58|6697.58|6703.39|6703.39|6688.68|6688.68|0
1649937000000|2022-04-14 11:50:00|6696.73|6696.73|6686.65|6686.65|6696.73|6696.73|6682.9|6682.9|0
1649937300000|2022-04-14 11:55:00|6690.05|6690.05|6686.33|6686.33|6692.01|6692.01|6686.33|6686.33|0
1649937600000|2022-04-14 12:00:00|6687.18|6687.18|6687.99|6687.99|6694.46|6694.46|6687.18|6687.18|0
1649937900000|2022-04-14 12:05:00|6688.84|6688.84|6689.72|6689.72|6689.72|6689.72|6688.02|6688.02|0
1649938200000|2022-04-14 12:10:00|6689.97|6689.97|6692.4|6692.4|6692.4|6692.4|6689.97|6689.97|0
1649938500000|2022-04-14 12:15:00|6691.96|6691.96|6692.48|6692.48|6695.02|6695.02|6691.35|6691.35|0
1649938800000|2022-04-14 12:20:00|6694.18|6694.18|6696.45|6696.45|6697.59|6697.59|6693.33|6693.33|0
1649939100000|2022-04-14 12:25:00|6696.68|6696.68|6704.28|6704.28|6704.28|6704.28|6696.68|6696.68|0
1649939400000|2022-04-14 12:30:00|6704.03|6704.03|6704.02|6704.02|6708.28|6708.28|6702.32|6702.32|0
1649939700000|2022-04-14 12:35:00|6704.87|6704.87|6701.94|6701.94|6705.98|6705.98|6697.3|6697.3|0
1649940000000|2022-04-14 12:40:00|6701.71|6701.71|6703.2|6703.2|6703.2|6703.2|6695.66|6695.66|0
1649940300000|2022-04-14 12:45:00|6703.28|6703.28|6699.08|6699.08|6704.39|6704.39|6699.08|6699.08|0
1649940600000|2022-04-14 12:50:00|6697.37|6697.37|6690.47|6690.47|6697.37|6697.37|6689.62|6689.62|0
1649940900000|2022-04-14 12:55:00|6688.77|6688.77|6691.88|6691.88|6692.94|6692.94|6688.68|6688.68|0
1649941200000|2022-04-14 13:00:00|6692.16|6692.16|6685.35|6685.35|6692.16|6692.16|6685.35|6685.35|0
1649941500000|2022-04-14 13:05:00|6687.9|6687.9|6682.82|6682.82|6687.9|6687.9|6681.97|6681.97|0
1649941800000|2022-04-14 13:10:00|6681.12|6681.12|6680.94|6680.94|6682.01|6682.01|6680.31|6680.31|0
1649942100000|2022-04-14 13:15:00|6682.64|6682.64|6677.33|6677.33|6683.5|6683.5|6677.33|6677.33|0
1649942400000|2022-04-14 13:20:00|6679.03|6679.03|6681.62|6681.62|6683.33|6683.33|6678.48|6678.48|0
1649942700000|2022-04-14 13:25:00|6687.58|6687.58|6693.17|6693.17|6693.17|6693.17|6687.22|6687.22|0
1649943000000|2022-04-14 13:30:00|6694.02|6694.02|6714.88|6714.88|6714.88|6714.88|6694.02|6694.02|0
1649943300000|2022-04-14 13:35:00|6718.29|6718.29|6697.32|6697.32|6720.27|6720.27|6697.32|6697.32|0
1649943600000|2022-04-14 13:40:00|6699.88|6699.88|6687.23|6687.23|6699.88|6699.88|6685.09|6685.09|0
1649943900000|2022-04-14 13:45:00|6686.99|6686.99|6681.18|6681.18|6691.62|6691.62|6679.92|6679.92|0
1649944200000|2022-04-14 13:50:00|6677.78|6677.78|6678.86|6678.86|6682.88|6682.88|6671.96|6671.96|0
1649944500000|2022-04-14 13:55:00|6678.01|6678.01|6678.42|6678.42|6684.58|6684.58|6678.01|6678.01|0
1649944800000|2022-04-14 14:00:00|6678.67|6678.67|6688.47|6688.47|6688.64|6688.64|6678.67|6678.67|0
1649945100000|2022-04-14 14:05:00|6686.77|6686.77|6682.61|6682.61|6686.77|6686.77|6678.36|6678.36|0
1649945400000|2022-04-14 14:10:00|6682.89|6682.89|6695.42|6695.42|6695.42|6695.42|6681.19|6681.19|0
1649945700000|2022-04-14 14:15:00|6695.65|6695.65|6693.22|6693.22|6695.65|6695.65|6691.11|6691.11|0
1649946000000|2022-04-14 14:20:00|6691.51|6691.51|6699.64|6699.64|6701.34|6701.34|6691.26|6691.26|0
1649946300000|2022-04-14 14:25:00|6698.79|6698.79|6699.23|6699.23|6700.93|6700.93|6695.48|6695.48|0
1649946600000|2022-04-14 14:30:00|6699.79|6699.79|6708.67|6708.67|6711.22|6711.22|6699.79|6699.79|0
1649946900000|2022-04-14 14:35:00|6708.43|6708.43|6711.15|6711.15|6713.87|6713.87|6707.94|6707.94|0
1649947200000|2022-04-14 14:40:00|6710.87|6710.87|6705.32|6705.32|6712.28|6712.28|6705.32|6705.32|0
1649947500000|2022-04-14 14:45:00|6705.04|6705.04|6698.58|6698.58|6705.89|6705.89|6698.58|6698.58|0
1649947800000|2022-04-14 14:50:00|6698.41|6698.41|6695.36|6695.36|6698.41|6698.41|6695|6695|0
1649948100000|2022-04-14 14:55:00|6697.06|6697.06|6691.7|6691.7|6697.33|6697.33|6691.7|6691.7|0
1649948400000|2022-04-14 15:00:00|6689.15|6689.15|6694.8|6694.8|6696.51|6696.51|6688.99|6688.99|0
1649948700000|2022-04-14 15:05:00|6696.51|6696.51|6693.16|6693.16|6697.36|6697.36|6688.05|6688.05|0
1649949000000|2022-04-14 15:10:00|6691.46|6691.46|6687.63|6687.63|6692.93|6692.93|6687.46|6687.46|0
1649949300000|2022-04-14 15:15:00|6685.93|6685.93|6685.05|6685.05|6689.55|6689.55|6684.23|6684.23|0
1649949600000|2022-04-14 15:20:00|6685.91|6685.91|6694.48|6694.48|6694.48|6694.48|6683.85|6683.85|0
1649949900000|2022-04-14 15:25:00|6692.77|6692.77|6687.02|6687.02|6692.77|6692.77|6685.45|6685.45|0
1650352500000|2022-04-19 07:15:00|6645.46|6645.46|6653.2|6653.2|6658.31|6658.31|6643.8|6643.8|0
1650352800000|2022-04-19 07:20:00|6657.45|6657.45|6661.8|6661.8|6665.29|6665.29|6643.71|6643.71|0
1650353100000|2022-04-19 07:25:00|6662.62|6662.62|6662.62|6662.62|6662.62|6662.62|6662.62|6662.62|0
1650353400000|2022-04-19 07:30:00|6681.17|6681.17|6677.35|6677.35|6683.72|6683.72|6677.35|6677.35|0
1650353700000|2022-04-19 07:35:00|6674.8|6674.8|6662.6|6662.6|6674.8|6674.8|6660.9|6660.9|0
1650354000000|2022-04-19 07:40:00|6664.31|6664.31|6667.71|6667.71|6668.22|6668.22|6658.01|6658.01|0
1650354300000|2022-04-19 07:45:00|6671.12|6671.12|6692.91|6692.91|6693.91|6693.91|6671.12|6671.12|0
1650354600000|2022-04-19 07:50:00|6693.36|6693.36|6696.73|6696.73|6696.73|6696.73|6687.4|6687.4|0
1650354900000|2022-04-19 07:55:00|6696.95|6696.95|6726.7|6726.7|6732.09|6732.09|6696.95|6696.95|0
1650355200000|2022-04-19 08:00:00|6729.25|6729.25|6730|6730|6738.76|6738.76|6729.25|6729.25|0
1650355500000|2022-04-19 08:05:00|6726.6|6726.6|6732.54|6732.54|6741.07|6741.07|6724.9|6724.9|0
1650355800000|2022-04-19 08:10:00|6733.39|6733.39|6710.03|6710.03|6734.24|6734.24|6710.03|6710.03|0
1650356100000|2022-04-19 08:15:00|6707.47|6707.47|6709.82|6709.82|6715.53|6715.53|6707.47|6707.47|0
1650356400000|2022-04-19 08:20:00|6711.52|6711.52|6715.34|6715.34|6717.89|6717.89|6710.33|6710.33|0
1650356700000|2022-04-19 08:25:00|6714.49|6714.49|6711.08|6711.08|6714.49|6714.49|6709.38|6709.38|0
1650357000000|2022-04-19 08:30:00|6710.14|6710.14|6713.02|6713.02|6713.02|6713.02|6708.6|6708.6|0
1650357300000|2022-04-19 08:35:00|6713.87|6713.87|6710.47|6710.47|6714.73|6714.73|6710.47|6710.47|0
1650357600000|2022-04-19 08:40:00|6710.64|6710.64|6709.79|6709.79|6711.53|6711.53|6707.27|6707.27|0
1650357900000|2022-04-19 08:45:00|6702.98|6702.98|6677.84|6677.84|6702.98|6702.98|6677.84|6677.84|0
1650358200000|2022-04-19 08:50:00|6680.4|6680.4|6686.91|6686.91|6687.16|6687.16|6680.23|6680.23|0
1650358500000|2022-04-19 08:55:00|6688.61|6688.61|6693.13|6693.13|6693.99|6693.99|6685.47|6685.47|0
1650358800000|2022-04-19 09:00:00|6693.35|6693.35|6702.49|6702.49|6702.49|6702.49|6693.35|6693.35|0
1650359100000|2022-04-19 09:05:00|6702.92|6702.92|6688.69|6688.69|6703.69|6703.69|6688.69|6688.69|0
1650359400000|2022-04-19 09:10:00|6689.25|6689.25|6680.16|6680.16|6689.25|6689.25|6678.8|6678.8|0
1650359700000|2022-04-19 09:15:00|6682.72|6682.72|6682.93|6682.93|6685.12|6685.12|6681.63|6681.63|0
1650360000000|2022-04-19 09:20:00|6682.08|6682.08|6678.48|6678.48|6688.04|6688.04|6674.22|6674.22|0
1650360300000|2022-04-19 09:25:00|6676.77|6676.77|6671.55|6671.55|6677.63|6677.63|6671.46|6671.46|0
1650360600000|2022-04-19 09:30:00|6671.33|6671.33|6678.38|6678.38|6678.38|6678.38|6671.07|6671.07|0
1650360900000|2022-04-19 09:35:00|6677.91|6677.91|6677.81|6677.81|6681.08|6681.08|6674.84|6674.84|0
1650361200000|2022-04-19 09:40:00|6677.34|6677.34|6675.37|6675.37|6678.86|6678.86|6671.62|6671.62|0
1650361500000|2022-04-19 09:45:00|6675.6|6675.6|6670.69|6670.69|6675.6|6675.6|6667.86|6667.86|0
1650361800000|2022-04-19 09:50:00|6668.13|6668.13|6654.13|6654.13|6668.99|6668.99|6654.13|6654.13|0
1650362100000|2022-04-19 09:55:00|6655.84|6655.84|6663.46|6663.46|6665.16|6665.16|6654.98|6654.98|0
1650362400000|2022-04-19 10:00:00|6664.31|6664.31|6663.26|6663.26|6670.49|6670.49|6663.26|6663.26|0
1650362700000|2022-04-19 10:05:00|6664.96|6664.96|6662.2|6662.2|6664.96|6664.96|6662.2|6662.2|0
1650363000000|2022-04-19 10:10:00|6660.5|6660.5|6663.52|6663.52|6663.52|6663.52|6659.01|6659.01|0
1650363300000|2022-04-19 10:15:00|6666.08|6666.08|6668.91|6668.91|6668.91|6668.91|6666.08|6666.08|0
1650363600000|2022-04-19 10:20:00|6670.61|6670.61|6672.81|6672.81|6673.06|6673.06|6669.19|6669.19|0
1650363900000|2022-04-19 10:25:00|6671.96|6671.96|6670.18|6670.18|6673.44|6673.44|6670.18|6670.18|0
1650364200000|2022-04-19 10:30:00|6671.03|6671.03|6668.97|6668.97|6674.29|6674.29|6666.41|6666.41|0
1650364500000|2022-04-19 10:35:00|6669.82|6669.82|6667.27|6667.27|6671.26|6671.26|6667.27|6667.27|0
1650364800000|2022-04-19 10:40:00|6670.67|6670.67|6674.69|6674.69|6674.69|6674.69|6666.18|6666.18|0
1650365100000|2022-04-19 10:45:00|6674.44|6674.44|6668.38|6668.38|6674.44|6674.44|6668.38|6668.38|0
1650365400000|2022-04-19 10:50:00|6669.23|6669.23|6669.51|6669.51|6672.06|6672.06|6668.66|6668.66|0
1650365700000|2022-04-19 10:55:00|6666.95|6666.95|6678.17|6678.17|6678.17|6678.17|6663.69|6663.69|0
1650366000000|2022-04-19 11:00:00|6679.02|6679.02|6674.46|6674.46|6679.3|6679.3|6674.46|6674.46|0
1650366300000|2022-04-19 11:05:00|6675.32|6675.32|6677.23|6677.23|6677.23|6677.23|6672.76|6672.76|0
1650366600000|2022-04-19 11:10:00|6676.38|6676.38|6680.17|6680.17|6682.73|6682.73|6674.68|6674.68|0
1650366900000|2022-04-19 11:15:00|6679.32|6679.32|6676.72|6676.72|6681.88|6681.88|6676.72|6676.72|0
1650367200000|2022-04-19 11:20:00|6674.17|6674.17|6675.65|6675.65|6678.2|6678.2|6674.17|6674.17|0
1650367500000|2022-04-19 11:25:00|6676.5|6676.5|6671.14|6671.14|6677.56|6677.56|6671.14|6671.14|0
1650367800000|2022-04-19 11:30:00|6670.69|6670.69|6674.33|6674.33|6674.33|6674.33|6669.82|6669.82|0
1650368100000|2022-04-19 11:35:00|6677.74|6677.74|6680.28|6680.28|6680.29|6680.29|6677.52|6677.52|0
1650368400000|2022-04-19 11:40:00|6678.58|6678.58|6672.83|6672.83|6679.05|6679.05|6672.83|6672.83|0
1650368700000|2022-04-19 11:45:00|6671.13|6671.13|6671.39|6671.39|6672.24|6672.24|6669.68|6669.68|0
1650369000000|2022-04-19 11:50:00|6671.9|6671.9|6671.92|6671.92|6671.92|6671.92|6669.34|6669.34|0
1650369300000|2022-04-19 11:55:00|6671.07|6671.07|6669.54|6669.54|6671.07|6671.07|6669.2|6669.2|0
1650369600000|2022-04-19 12:00:00|6669.28|6669.28|6670.38|6670.38|6670.38|6670.38|6667.61|6667.61|0
1650369900000|2022-04-19 12:05:00|6671.23|6671.23|6673.1|6673.1|6673.1|6673.1|6671.23|6671.23|0
1650370200000|2022-04-19 12:10:00|6672.82|6672.82|6665.44|6665.44|6672.82|6672.82|6665.23|6665.23|0
1650370500000|2022-04-19 12:15:00|6664.97|6664.97|6665.95|6665.95|6670.08|6670.08|6664.73|6664.73|0
1650370800000|2022-04-19 12:20:00|6666.22|6666.22|6669.86|6669.86|6670.07|6670.07|6664.81|6664.81|0
1650371100000|2022-04-19 12:25:00|6669.01|6669.01|6670.09|6670.09|6670.09|6670.09|6664.75|6664.75|0
1650371400000|2022-04-19 12:30:00|6669.24|6669.24|6668.44|6668.44|6669.24|6669.24|6666.47|6666.47|0
1650371700000|2022-04-19 12:35:00|6668.72|6668.72|6666.74|6666.74|6668.72|6668.72|6665.89|6665.89|0
1650372000000|2022-04-19 12:40:00|6666.48|6666.48|6668.55|6668.55|6670.74|6670.74|6666.48|6666.48|0
1650372300000|2022-04-19 12:45:00|6669.02|6669.02|6663.91|6663.91|6669.02|6669.02|6660.51|6660.51|0
1650372600000|2022-04-19 12:50:00|6664.77|6664.77|6661.7|6661.7|6664.77|6664.77|6661.7|6661.7|0
1650372900000|2022-04-19 12:55:00|6664.25|6664.25|6666.48|6666.48|6669.24|6669.24|6664.25|6664.25|0
1650373200000|2022-04-19 13:00:00|6666.2|6666.2|6668.92|6668.92|6668.92|6668.92|6664.64|6664.64|0
1650373500000|2022-04-19 13:05:00|6666.37|6666.37|6659.76|6659.76|6666.37|6666.37|6653.98|6653.98|0
1650373800000|2022-04-19 13:10:00|6660.61|6660.61|6658.21|6658.21|6663.93|6663.93|6657.36|6657.36|0
1650374100000|2022-04-19 13:15:00|6658.45|6658.45|6661.12|6661.12|6661.97|6661.97|6658.45|6658.45|0
1650374400000|2022-04-19 13:20:00|6661.57|6661.57|6666.12|6666.12|6667.83|6667.83|6661.07|6661.07|0
1650374700000|2022-04-19 13:25:00|6665.95|6665.95|6671.77|6671.77|6671.77|6671.77|6663.88|6663.88|0
1650375000000|2022-04-19 13:30:00|6672|6672|6693.05|6693.05|6693.64|6693.64|6672|6672|0
1650375300000|2022-04-19 13:35:00|6692.79|6692.79|6696.86|6696.86|6704.55|6704.55|6686.83|6686.83|0
1650375600000|2022-04-19 13:40:00|6695.16|6695.16|6715.1|6715.1|6715.76|6715.76|6695.16|6695.16|0
1650375900000|2022-04-19 13:45:00|6714.87|6714.87|6711.17|6711.17|6717.45|6717.45|6706.65|6706.65|0
1650376200000|2022-04-19 13:50:00|6709.46|6709.46|6709.7|6709.7|6717.98|6717.98|6708.59|6708.59|0
1650376500000|2022-04-19 13:55:00|6710.55|6710.55|6718.33|6718.33|6718.33|6718.33|6707.72|6707.72|0
1650376800000|2022-04-19 14:00:00|6719.18|6719.18|6713.12|6713.12|6719.18|6719.18|6712.27|6712.27|0
1650377100000|2022-04-19 14:05:00|6715.67|6715.67|6715.45|6715.45|6716.73|6716.73|6711.45|6711.45|0
1650377400000|2022-04-19 14:10:00|6717.15|6717.15|6714.78|6714.78|6721.62|6721.62|6714.55|6714.55|0
1650377700000|2022-04-19 14:15:00|6713.93|6713.93|6709.82|6709.82|6715.09|6715.09|6706.56|6706.56|0
1650378000000|2022-04-19 14:20:00|6709.4|6709.4|6713.55|6713.55|6714.66|6714.66|6706.85|6706.85|0
1650378300000|2022-04-19 14:25:00|6711.85|6711.85|6707.17|6707.17|6711.85|6711.85|6704.95|6704.95|0
1650378600000|2022-04-19 14:30:00|6707.45|6707.45|6716.17|6716.17|6716.4|6716.4|6707.17|6707.17|0
1650378900000|2022-04-19 14:35:00|6716.43|6716.43|6724.75|6724.75|6725.88|6725.88|6716.43|6716.43|0
1650379200000|2022-04-19 14:40:00|6723.89|6723.89|6729.27|6729.27|6733.87|6733.87|6722.19|6722.19|0
1650379500000|2022-04-19 14:45:00|6729.36|6729.36|6731.91|6731.91|6737.87|6737.87|6729.36|6729.36|0
1650379800000|2022-04-19 14:50:00|6731.06|6731.06|6723.14|6723.14|6731.63|6731.63|6723.14|6723.14|0
1650380100000|2022-04-19 14:55:00|6722.28|6722.28|6723.18|6723.18|6725.53|6725.53|6718.71|6718.71|0
1650380400000|2022-04-19 15:00:00|6722.94|6722.94|6711.23|6711.23|6722.94|6722.94|6710.06|6710.06|0
1650380700000|2022-04-19 15:05:00|6711.31|6711.31|6713.76|6713.76|6716.52|6716.52|6708.55|6708.55|0
1650381000000|2022-04-19 15:10:00|6714.17|6714.17|6704.12|6704.12|6714.17|6714.17|6703.19|6703.19|0
1650381300000|2022-04-19 15:15:00|6702.41|6702.41|6711.54|6711.54|6717.01|6717.01|6702.24|6702.24|0
1650381600000|2022-04-19 15:20:00|6711.3|6711.3|6721|6721|6721.41|6721.41|6710.45|6710.45|0
1650381900000|2022-04-19 15:25:00|6720.76|6720.76|6718.07|6718.07|6728.43|6728.43|6710.29|6710.29|0
1650438900000|2022-04-20 07:15:00|6802.42|6802.42|6818.24|6818.24|6819.94|6819.94|6796.8|6796.8|0
1650439200000|2022-04-20 07:20:00|6819.09|6819.09|6809.27|6809.27|6834.6|6834.6|6795.87|6795.87|0
1650439500000|2022-04-20 07:25:00|6810.13|6810.13|6824.48|6824.48|6825.5|6825.5|6810.13|6810.13|0
1650439800000|2022-04-20 07:30:00|6816.81|6816.81|6806.87|6806.87|6819.37|6819.37|6806.87|6806.87|0
1650440100000|2022-04-20 07:35:00|6809.43|6809.43|6785.41|6785.41|6809.43|6809.43|6780.98|6780.98|0
1650440400000|2022-04-20 07:40:00|6785.24|6785.24|6798.13|6798.13|6798.13|6798.13|6782.65|6782.65|0
1650440700000|2022-04-20 07:45:00|6794.73|6794.73|6805.5|6805.5|6808.06|6808.06|6794.73|6794.73|0
1650441000000|2022-04-20 07:50:00|6806.36|6806.36|6817.28|6817.28|6819.3|6819.3|6801.86|6801.86|0
1650441300000|2022-04-20 07:55:00|6816.87|6816.87|6825.59|6825.59|6826.61|6826.61|6814.69|6814.69|0
1650441600000|2022-04-20 08:00:00|6823.04|6823.04|6830.06|6830.06|6830.06|6830.06|6822.18|6822.18|0
1650441900000|2022-04-20 08:05:00|6833.47|6833.47|6853.97|6853.97|6853.97|6853.97|6833.02|6833.02|0
1650442200000|2022-04-20 08:10:00|6854.39|6854.39|6867.26|6867.26|6868.11|6868.11|6851.84|6851.84|0
1650442500000|2022-04-20 08:15:00|6868.11|6868.11|6885.3|6885.3|6886.81|6886.81|6868.11|6868.11|0
1650442800000|2022-04-20 08:20:00|6887.86|6887.86|6900.6|6900.6|6905.71|6905.71|6887.86|6887.86|0
1650443100000|2022-04-20 08:25:00|6900.52|6900.52|6889.5|6889.5|6900.52|6900.52|6887.75|6887.75|0
1650443400000|2022-04-20 08:30:00|6890.35|6890.35|6897.57|6897.57|6901.83|6901.83|6887.8|6887.8|0
1650443700000|2022-04-20 08:35:00|6897.78|6897.78|6912.79|6912.79|6916.87|6916.87|6896.93|6896.93|0
1650444000000|2022-04-20 08:40:00|6914.49|6914.49|6903.63|6903.63|6914.49|6914.49|6898.29|6898.29|0
1650444300000|2022-04-20 08:45:00|6903.07|6903.07|6912.03|6912.03|6912.03|6912.03|6899.66|6899.66|0
1650444600000|2022-04-20 08:50:00|6910.32|6910.32|6920.09|6920.09|6920.09|6920.09|6908.09|6908.09|0
1650444900000|2022-04-20 08:55:00|6917.54|6917.54|6932.04|6932.04|6932.04|6932.04|6917.33|6917.33|0
1650445200000|2022-04-20 09:00:00|6933.74|6933.74|6942.09|6942.09|6943.96|6943.96|6933.74|6933.74|0
1650445500000|2022-04-20 09:05:00|6942.94|6942.94|6944.86|6944.86|6950.81|6950.81|6940.56|6940.56|0
1650445800000|2022-04-20 09:10:00|6943.16|6943.16|6952.3|6952.3|6954.01|6954.01|6943.16|6943.16|0
1650446100000|2022-04-20 09:15:00|6953.17|6953.17|6933|6933|6953.17|6953.17|6926.69|6926.69|0
1650446400000|2022-04-20 09:20:00|6938.11|6938.11|6943.94|6943.94|6943.94|6943.94|6933.62|6933.62|0
1650446700000|2022-04-20 09:25:00|6941.39|6941.39|6954.21|6954.21|6956.76|6956.76|6941.39|6941.39|0
1650447000000|2022-04-20 09:30:00|6953.35|6953.35|6957.23|6957.23|6957.23|6957.23|6948.5|6948.5|0
1650447300000|2022-04-20 09:35:00|6958.08|6958.08|6980.14|6980.14|6992.4|6992.4|6957.49|6957.49|0
1650447600000|2022-04-20 09:40:00|6977.58|6977.58|6981.62|6981.62|6991.01|6991.01|6974.52|6974.52|0
1650447900000|2022-04-20 09:45:00|6982.47|6982.47|6995.61|6995.61|7001.31|7001.31|6982.47|6982.47|0
1650448200000|2022-04-20 09:50:00|6991.35|6991.35|6985.49|6985.49|6996.61|6996.61|6985.49|6985.49|0
1650448500000|2022-04-20 09:55:00|6986.35|6986.35|6977.36|6977.36|6986.35|6986.35|6970.4|6970.4|0
1650448800000|2022-04-20 10:00:00|6973.11|6973.11|6968|6968|6979.07|6979.07|6966.3|6966.3|0
1650449100000|2022-04-20 10:05:00|6969.7|6969.7|6974.63|6974.63|6980.96|6980.96|6968.85|6968.85|0
1650449400000|2022-04-20 10:10:00|6974.91|6974.91|6977.67|6977.67|6980.23|6980.23|6974.06|6974.06|0
1650449700000|2022-04-20 10:15:00|6979.37|6979.37|6978.59|6978.59|6985.57|6985.57|6978.33|6978.33|0
1650450000000|2022-04-20 10:20:00|6971.78|6971.78|6964.81|6964.81|6971.78|6971.78|6963.11|6963.11|0
1650450300000|2022-04-20 10:25:00|6965.03|6965.03|6967.12|6967.12|6971.84|6971.84|6965.03|6965.03|0
1650450600000|2022-04-20 10:30:00|6966.27|6966.27|6961.05|6961.05|6968.38|6968.38|6961.05|6961.05|0
1650450900000|2022-04-20 10:35:00|6956.8|6956.8|6948.39|6948.39|6956.8|6956.8|6946.68|6946.68|0
1650451200000|2022-04-20 10:40:00|6944.98|6944.98|6948.64|6948.64|6948.64|6948.64|6940.89|6940.89|0
1650451500000|2022-04-20 10:45:00|6948.81|6948.81|6948.53|6948.53|6951.36|6951.36|6947.11|6947.11|0
1650451800000|2022-04-20 10:50:00|6943.42|6943.42|6944.06|6944.06|6945.64|6945.64|6940.53|6940.53|0
1650452100000|2022-04-20 10:55:00|6945.76|6945.76|6944.39|6944.39|6950.45|6950.45|6942.41|6942.41|0
1650452400000|2022-04-20 11:00:00|6944.18|6944.18|6946.85|6946.85|6946.94|6946.94|6935.59|6935.59|0
1650452700000|2022-04-20 11:05:00|6949.4|6949.4|6945.1|6945.1|6949.62|6949.62|6945.1|6945.1|0
1650453000000|2022-04-20 11:10:00|6944.25|6944.25|6936.76|6936.76|6945.1|6945.1|6936.76|6936.76|0
1650453300000|2022-04-20 11:15:00|6935.91|6935.91|6925.54|6925.54|6935.91|6935.91|6925.54|6925.54|0
1650453600000|2022-04-20 11:20:00|6926.39|6926.39|6913.09|6913.09|6926.39|6926.39|6913.09|6913.09|0
1650453900000|2022-04-20 11:25:00|6912.24|6912.24|6913.04|6913.04|6915.64|6915.64|6910.53|6910.53|0
1650454200000|2022-04-20 11:30:00|6907.08|6907.08|6897.65|6897.65|6908.19|6908.19|6897.12|6897.12|0
1650454500000|2022-04-20 11:35:00|6900.21|6900.21|6897.95|6897.95|6901.74|6901.74|6894.55|6894.55|0
1650454800000|2022-04-20 11:40:00|6897.51|6897.51|6896.72|6896.72|6900.89|6900.89|6895.78|6895.78|0
1650455100000|2022-04-20 11:45:00|6896.89|6896.89|6898.25|6898.25|6903.36|6903.36|6896.89|6896.89|0
1650455400000|2022-04-20 11:50:00|6899.1|6899.1|6904.99|6904.99|6919.65|6919.65|6899.1|6899.1|0
1650455700000|2022-04-20 11:55:00|6901.58|6901.58|6901.01|6901.01|6909.26|6909.26|6898.46|6898.46|0
1650456000000|2022-04-20 12:00:00|6899.31|6899.31|6897.42|6897.42|6901.57|6901.57|6896.37|6896.37|0
1650456300000|2022-04-20 12:05:00|6896.57|6896.57|6895.76|6895.76|6898.53|6898.53|6891.72|6891.72|0
1650456600000|2022-04-20 12:10:00|6899.16|6899.16|6896.19|6896.19|6899.6|6899.6|6896.19|6896.19|0
1650456900000|2022-04-20 12:15:00|6895.68|6895.68|6893.51|6893.51|6895.68|6895.68|6890.96|6890.96|0
1650457200000|2022-04-20 12:20:00|6894.37|6894.37|6886.7|6886.7|6894.37|6894.37|6886.7|6886.7|0
1650457500000|2022-04-20 12:25:00|6885.85|6885.85|6893.75|6893.75|6894.01|6894.01|6884.37|6884.37|0
1650457800000|2022-04-20 12:30:00|6891.2|6891.2|6900.8|6900.8|6900.8|6900.8|6888.65|6888.65|0
1650458100000|2022-04-20 12:35:00|6895.69|6895.69|6903.88|6903.88|6907.29|6907.29|6895.05|6895.05|0
1650458400000|2022-04-20 12:40:00|6905.58|6905.58|6903.88|6903.88|6908.71|6908.71|6902.75|6902.75|0
1650458700000|2022-04-20 12:45:00|6904.33|6904.33|6907.45|6907.45|6910.29|6910.29|6904.33|6904.33|0
1650459000000|2022-04-20 12:50:00|6908.3|6908.3|6909.52|6909.52|6910.01|6910.01|6908.15|6908.15|0
1650459300000|2022-04-20 12:55:00|6909.76|6909.76|6919.12|6919.12|6919.12|6919.12|6906.35|6906.35|0
1650459600000|2022-04-20 13:00:00|6919.38|6919.38|6922.02|6922.02|6922.02|6922.02|6915.97|6915.97|0
1650459900000|2022-04-20 13:05:00|6921.85|6921.85|6926.36|6926.36|6926.36|6926.36|6918.7|6918.7|0
1650460200000|2022-04-20 13:10:00|6926.87|6926.87|6924.04|6924.04|6927.13|6927.13|6922.36|6922.36|0
1650460500000|2022-04-20 13:15:00|6923.96|6923.96|6917.11|6917.11|6923.96|6923.96|6914.34|6914.34|0
1650460800000|2022-04-20 13:20:00|6917.19|6917.19|6921.85|6921.85|6921.85|6921.85|6916.98|6916.98|0
1650461100000|2022-04-20 13:25:00|6921.94|6921.94|6926.1|6926.1|6927.15|6927.15|6921.1|6921.1|0
1650461400000|2022-04-20 13:30:00|6922.7|6922.7|6930.89|6930.89|6933.7|6933.7|6919.12|6919.12|0
1650461700000|2022-04-20 13:35:00|6931.74|6931.74|6941.97|6941.97|6949.01|6949.01|6924.21|6924.21|0
1650462000000|2022-04-20 13:40:00|6934.31|6934.31|6916.31|6916.31|6934.31|6934.31|6914.35|6914.35|0
1650462300000|2022-04-20 13:45:00|6914.18|6914.18|6917.75|6917.75|6919.9|6919.9|6910.9|6910.9|0
1650462600000|2022-04-20 13:50:00|6918.6|6918.6|6924.2|6924.2|6926.09|6926.09|6918.6|6918.6|0
1650462900000|2022-04-20 13:55:00|6925.9|6925.9|6929.55|6929.55|6931.25|6931.25|6919.9|6919.9|0
1650463200000|2022-04-20 14:00:00|6931.25|6931.25|6930.88|6930.88|6933.44|6933.44|6926.88|6926.88|0
1650463500000|2022-04-20 14:05:00|6933.44|6933.44|6945.44|6945.44|6945.44|6945.44|6932.59|6932.59|0
1650463800000|2022-04-20 14:10:00|6948|6948|6965.69|6965.69|6968.24|6968.24|6948|6948|0
1650464100000|2022-04-20 14:15:00|6966.44|6966.44|6965.86|6965.86|6968.42|6968.42|6961.61|6961.61|0
1650464400000|2022-04-20 14:20:00|6967.57|6967.57|6967.87|6967.87|6972.21|6972.21|6967.57|6967.57|0
1650464700000|2022-04-20 14:25:00|6969.33|6969.33|6976.74|6976.74|6976.74|6976.74|6968.48|6968.48|0
1650465000000|2022-04-20 14:30:00|6973.34|6973.34|6985.4|6985.4|6985.4|6985.4|6973.34|6973.34|0
1650465300000|2022-04-20 14:35:00|6987.96|6987.96|7006.04|7006.04|7007.74|7007.74|6987.96|6987.96|0
1650465600000|2022-04-20 14:40:00|7007.74|7007.74|7009.14|7009.14|7022.76|7022.76|7004.88|7004.88|0
1650465900000|2022-04-20 14:45:00|7011.69|7011.69|7004.69|7004.69|7014.52|7014.52|6999.14|6999.14|0
1650466200000|2022-04-20 14:50:00|7002.99|7002.99|7013.21|7013.21|7015.19|7015.19|7002.99|7002.99|0
1650466500000|2022-04-20 14:55:00|7017.46|7017.46|7021.98|7021.98|7022.83|7022.83|7015.69|7015.69|0
1650466800000|2022-04-20 15:00:00|7022.2|7022.2|7022.43|7022.43|7026.97|7026.97|7018.17|7018.17|0
1650467100000|2022-04-20 15:05:00|7022.6|7022.6|7015.38|7015.38|7022.88|7022.88|7012.83|7012.83|0
1650467400000|2022-04-20 15:10:00|7015.6|7015.6|7017.32|7017.32|7020.81|7020.81|7012.21|7012.21|0
1650467700000|2022-04-20 15:15:00|7017.54|7017.54|7017.97|7017.97|7018.22|7018.22|7009.49|7009.49|0
1650468000000|2022-04-20 15:20:00|7018.05|7018.05|7011.67|7011.67|7019.16|7019.16|7011.59|7011.59|0
1650468300000|2022-04-20 15:25:00|7010.82|7010.82|7036.04|7036.04|7071.68|7071.68|7004.01|7004.01|0
1650525300000|2022-04-21 07:15:00|7097.39|7097.39|7108.45|7108.45|7112.77|7112.77|7097.39|7097.39|0
1650525600000|2022-04-21 07:20:00|7108.54|7108.54|7130.51|7130.51|7130.51|7130.51|7104.54|7104.54|0
1650525900000|2022-04-21 07:25:00|7131.06|7131.06|7146.85|7146.85|7150.09|7150.09|7118.04|7118.04|0
1650526200000|2022-04-21 07:30:00|7147.88|7147.88|7146.24|7146.24|7159.09|7159.09|7145.39|7145.39|0
1650526500000|2022-04-21 07:35:00|7146.32|7146.32|7141.19|7141.19|7163.16|7163.16|7138.47|7138.47|0
1650526800000|2022-04-21 07:40:00|7142.9|7142.9|7156.64|7156.64|7163.07|7163.07|7141.79|7141.79|0
1650527100000|2022-04-21 07:45:00|7150.68|7150.68|7143.79|7143.79|7151.4|7151.4|7137.41|7137.41|0
1650527400000|2022-04-21 07:50:00|7145.5|7145.5|7141.57|7141.57|7153.16|7153.16|7138.53|7138.53|0
1650527700000|2022-04-21 07:55:00|7143.27|7143.27|7165.71|7165.71|7170.6|7170.6|7143.27|7143.27|0
1650528000000|2022-04-21 08:00:00|7165.2|7165.2|7159.41|7159.41|7165.2|7165.2|7155.15|7155.15|0
1650528300000|2022-04-21 08:05:00|7157.71|7157.71|7137.24|7137.24|7159.49|7159.49|7137.24|7137.24|0
1650528600000|2022-04-21 08:10:00|7134.69|7134.69|7139.41|7139.41|7141.71|7141.71|7134.69|7134.69|0
1650528900000|2022-04-21 08:15:00|7141.11|7141.11|7148.37|7148.37|7151.13|7151.13|7139.85|7139.85|0
1650529200000|2022-04-21 08:20:00|7146.67|7146.67|7145.35|7145.35|7151.05|7151.05|7144.49|7144.49|0
1650529500000|2022-04-21 08:25:00|7151.3|7151.3|7151.71|7151.71|7157.26|7157.26|7150|7150|0
1650529800000|2022-04-21 08:30:00|7150.85|7150.85|7131.64|7131.64|7150.85|7150.85|7129.08|7129.08|0
1650530100000|2022-04-21 08:35:00|7132.49|7132.49|7136.21|7136.21|7139.53|7139.53|7132.49|7132.49|0
1650530400000|2022-04-21 08:40:00|7133.65|7133.65|7143.53|7143.53|7143.53|7143.53|7129.91|7129.91|0
1650530700000|2022-04-21 08:45:00|7143.09|7143.09|7136.76|7136.76|7146.49|7146.49|7136.76|7136.76|0
1650531000000|2022-04-21 08:50:00|7135.91|7135.91|7141.7|7141.7|7145.95|7145.95|7135.65|7135.65|0
1650531300000|2022-04-21 08:55:00|7140.84|7140.84|7143.61|7143.61|7145.67|7145.67|7133.18|7133.18|0
1650531600000|2022-04-21 09:00:00|7146.16|7146.16|7149.98|7149.98|7149.98|7149.98|7141.06|7141.06|0
1650531900000|2022-04-21 09:05:00|7150.15|7150.15|7171.2|7171.2|7172.28|7172.28|7150.15|7150.15|0
1650532200000|2022-04-21 09:10:00|7170.35|7170.35|7160.63|7160.63|7171.22|7171.22|7160.63|7160.63|0
1650532500000|2022-04-21 09:15:00|7160.46|7160.46|7161.74|7161.74|7162.59|7162.59|7156.21|7156.21|0
1650532800000|2022-04-21 09:20:00|7160.89|7160.89|7166|7166|7169.4|7169.4|7159.61|7159.61|0
1650533100000|2022-04-21 09:25:00|7165.78|7165.78|7167.95|7167.95|7167.95|7167.95|7163.1|7163.1|0
1650533400000|2022-04-21 09:30:00|7168.8|7168.8|7168.57|7168.57|7171.98|7171.98|7167.72|7167.72|0
1650533700000|2022-04-21 09:35:00|7166.87|7166.87|7154.2|7154.2|7166.87|7166.87|7152.5|7152.5|0
1650534000000|2022-04-21 09:40:00|7155.05|7155.05|7153.4|7153.4|7155.05|7155.05|7149.06|7149.06|0
1650534300000|2022-04-21 09:45:00|7153.12|7153.12|7148.69|7148.69|7153.12|7153.12|7147.41|7147.41|0
1650534600000|2022-04-21 09:50:00|7148.61|7148.61|7135.97|7135.97|7151.8|7151.8|7135.97|7135.97|0
1650534900000|2022-04-21 09:55:00|7136.17|7136.17|7138.5|7138.5|7143.26|7143.26|7133.62|7133.62|0
1650535200000|2022-04-21 10:00:00|7138.42|7138.42|7145.87|7145.87|7150.13|7150.13|7137.57|7137.57|0
1650535500000|2022-04-21 10:05:00|7147.58|7147.58|7144.33|7144.33|7149.02|7149.02|7144.33|7144.33|0
1650535800000|2022-04-21 10:10:00|7142.63|7142.63|7145.28|7145.28|7145.62|7145.62|7140.52|7140.52|0
1650536100000|2022-04-21 10:15:00|7145.11|7145.11|7142.56|7142.56|7145.11|7145.11|7140.01|7140.01|0
1650536400000|2022-04-21 10:20:00|7140.86|7140.86|7137.48|7137.48|7140.86|7140.86|7127.83|7127.83|0
1650536700000|2022-04-21 10:25:00|7137.2|7137.2|7142.06|7142.06|7142.06|7142.06|7137.2|7137.2|0
1650537000000|2022-04-21 10:30:00|7141.2|7141.2|7143.25|7143.25|7145.46|7145.46|7140.35|7140.35|0
1650537300000|2022-04-21 10:35:00|7142.99|7142.99|7152.53|7152.53|7155.15|7155.15|7139.65|7139.65|0
1650537600000|2022-04-21 10:40:00|7150.83|7150.83|7163.45|7163.45|7163.69|7163.69|7150.83|7150.83|0
1650537900000|2022-04-21 10:45:00|7163.17|7163.17|7162.89|7162.89|7163.74|7163.74|7161.19|7161.19|0
1650538200000|2022-04-21 10:50:00|7162.38|7162.38|7163.48|7163.48|7163.48|7163.48|7159.14|7159.14|0
1650538500000|2022-04-21 10:55:00|7164|7164|7165.47|7165.47|7165.47|7165.47|7161.87|7161.87|0
1650538800000|2022-04-21 11:00:00|7167.73|7167.73|7170.97|7170.97|7171.21|7171.21|7162.91|7162.91|0
1650539100000|2022-04-21 11:05:00|7169.27|7169.27|7169.17|7169.17|7170.97|7170.97|7167.57|7167.57|0
1650539400000|2022-04-21 11:10:00|7167.47|7167.47|7165.89|7165.89|7171|7171|7165.89|7165.89|0
1650539700000|2022-04-21 11:15:00|7166.74|7166.74|7169.19|7169.19|7171.13|7171.13|7165.89|7165.89|0
1650540000000|2022-04-21 11:20:00|7168.34|7168.34|7160.68|7160.68|7168.34|7168.34|7158.97|7158.97|0
1650540300000|2022-04-21 11:25:00|7162.38|7162.38|7164.52|7164.52|7167.29|7167.29|7160.99|7160.99|0
1650540600000|2022-04-21 11:30:00|7164.07|7164.07|7169.72|7169.72|7169.72|7169.72|7158.89|7158.89|0
1650540900000|2022-04-21 11:35:00|7168.02|7168.02|7164.33|7164.33|7168.87|7168.87|7160.63|7160.63|0
1650541200000|2022-04-21 11:40:00|7168.59|7168.59|7170.61|7170.61|7171.63|7171.63|7166.54|7166.54|0
1650541500000|2022-04-21 11:45:00|7171.06|7171.06|7175.59|7175.59|7177.3|7177.3|7166.8|7166.8|0
1650541800000|2022-04-21 11:50:00|7176.1|7176.1|7170.42|7170.42|7178.17|7178.17|7170.42|7170.42|0
1650542100000|2022-04-21 11:55:00|7167.87|7167.87|7176.71|7176.71|7176.71|7176.71|7167.87|7167.87|0
1650542400000|2022-04-21 12:00:00|7175.86|7175.86|7179.47|7179.47|7180.92|7180.92|7175.86|7175.86|0
1650542700000|2022-04-21 12:05:00|7179.39|7179.39|7179.09|7179.09|7181.09|7181.09|7175.69|7175.69|0
1650543000000|2022-04-21 12:10:00|7177.39|7177.39|7175.92|7175.92|7177.39|7177.39|7172.58|7172.58|0
1650543300000|2022-04-21 12:15:00|7174.22|7174.22|7162.49|7162.49|7174.22|7174.22|7161.63|7161.63|0
1650543600000|2022-04-21 12:20:00|7162.74|7162.74|7160.96|7160.96|7164.28|7164.28|7158.4|7158.4|0
1650543900000|2022-04-21 12:25:00|7160.68|7160.68|7150.53|7150.53|7162.22|7162.22|7150.53|7150.53|0
1650544200000|2022-04-21 12:30:00|7148.83|7148.83|7143.32|7143.32|7150.05|7150.05|7139.91|7139.91|0
1650544500000|2022-04-21 12:35:00|7144.17|7144.17|7145.68|7145.68|7147.39|7147.39|7144.17|7144.17|0
1650544800000|2022-04-21 12:40:00|7146.15|7146.15|7151.14|7151.14|7151.14|7151.14|7145.3|7145.3|0
1650545100000|2022-04-21 12:45:00|7151.82|7151.82|7148.94|7148.94|7156.88|7156.88|7148.94|7148.94|0
1650545400000|2022-04-21 12:50:00|7148.09|7148.09|7141.57|7141.57|7148.09|7148.09|7140.96|7140.96|0
1650545700000|2022-04-21 12:55:00|7142.43|7142.43|7150.9|7150.9|7150.9|7150.9|7140.72|7140.72|0
1650546000000|2022-04-21 13:00:00|7151.75|7151.75|7154.26|7154.26|7156.24|7156.24|7151.75|7151.75|0
1650546300000|2022-04-21 13:05:00|7155.11|7155.11|7155.09|7155.09|7156.2|7156.2|7150.86|7150.86|0
1650546600000|2022-04-21 13:10:00|7155.17|7155.17|7159|7159|7162.05|7162.05|7155.15|7155.15|0
1650546900000|2022-04-21 13:15:00|7159.86|7159.86|7160.29|7160.29|7163.26|7163.26|7158.01|7158.01|0
1650547200000|2022-04-21 13:20:00|7159.44|7159.44|7151.04|7151.04|7159.44|7159.44|7151.04|7151.04|0
1650547500000|2022-04-21 13:25:00|7154.44|7154.44|7144.67|7144.67|7154.44|7154.44|7143.91|7143.91|0
1650547800000|2022-04-21 13:30:00|7147.22|7147.22|7167.14|7167.14|7167.78|7167.78|7147.22|7147.22|0
1650548100000|2022-04-21 13:35:00|7166.28|7166.28|7156.87|7156.87|7169.21|7169.21|7156.7|7156.7|0
1650548400000|2022-04-21 13:40:00|7156.78|7156.78|7159.11|7159.11|7160.81|7160.81|7147.36|7147.36|0
1650548700000|2022-04-21 13:45:00|7158.26|7158.26|7143.89|7143.89|7158.38|7158.38|7142.64|7142.64|0
1650549000000|2022-04-21 13:50:00|7144.74|7144.74|7147.62|7147.62|7153.42|7153.42|7144.74|7144.74|0
1650549300000|2022-04-21 13:55:00|7148.47|7148.47|7140.85|7140.85|7151.3|7151.3|7140|7140|0
1650549600000|2022-04-21 14:00:00|7140|7140|7158.32|7158.32|7158.32|7158.32|7140|7140|0
1650549900000|2022-04-21 14:05:00|7158.04|7158.04|7159.9|7159.9|7163.82|7163.82|7155.49|7155.49|0
1650550200000|2022-04-21 14:10:00|7161.6|7161.6|7157.02|7157.02|7169.71|7169.71|7156.17|7156.17|0
1650550500000|2022-04-21 14:15:00|7157.87|7157.87|7149.56|7149.56|7157.87|7157.87|7149.56|7149.56|0
1650550800000|2022-04-21 14:20:00|7147.01|7147.01|7148.25|7148.25|7149.45|7149.45|7142.17|7142.17|0
1650551100000|2022-04-21 14:25:00|7146.55|7146.55|7155.95|7155.95|7155.95|7155.95|7145.7|7145.7|0
1650551400000|2022-04-21 14:30:00|7156.12|7156.12|7153.28|7153.28|7159.11|7159.11|7152.95|7152.95|0
1650551700000|2022-04-21 14:35:00|7154.13|7154.13|7152.23|7152.23|7154.13|7154.13|7144.79|7144.79|0
1650552000000|2022-04-21 14:40:00|7153.09|7153.09|7148.86|7148.86|7153.94|7153.94|7147.73|7147.73|0
1650552300000|2022-04-21 14:45:00|7148|7148|7144.25|7144.25|7148|7148|7133.61|7133.61|0
1650552600000|2022-04-21 14:50:00|7144.51|7144.51|7146.45|7146.45|7147.88|7147.88|7142.14|7142.14|0
1650552900000|2022-04-21 14:55:00|7146.79|7146.79|7145.78|7145.78|7147.51|7147.51|7143.55|7143.55|0
1650553200000|2022-04-21 15:00:00|7146.63|7146.63|7143.58|7143.58|7147.48|7147.48|7143.58|7143.58|0
1650553500000|2022-04-21 15:05:00|7144.43|7144.43|7142.72|7142.72|7145.45|7145.45|7139.66|7139.66|0
1650553800000|2022-04-21 15:10:00|7142.45|7142.45|7146.07|7146.07|7149.6|7149.6|7142.17|7142.17|0
1650554100000|2022-04-21 15:15:00|7145.22|7145.22|7143.96|7143.96|7145.22|7145.22|7140|7140|0
1650554400000|2022-04-21 15:20:00|7144.13|7144.13|7137.59|7137.59|7144.68|7144.68|7135.49|7135.49|0
1650554700000|2022-04-21 15:25:00|7138.44|7138.44|7134.01|7134.01|7158.25|7158.25|7131.03|7131.03|0
1650611700000|2022-04-22 07:15:00|7187.52|7187.52|7191.61|7191.61|7205.48|7205.48|7184.8|7184.8|0
1650612000000|2022-04-22 07:20:00|7183.94|7183.94|7175.4|7175.4|7192.49|7192.49|7163.69|7163.69|0
1650612300000|2022-04-22 07:25:00|7178.8|7178.8|7197.78|7197.78|7200.55|7200.55|7178.8|7178.8|0
1650612600000|2022-04-22 07:30:00|7204.59|7204.59|7185.4|7185.4|7213.5|7213.5|7185.4|7185.4|0
1650612900000|2022-04-22 07:35:00|7183.7|7183.7|7175.23|7175.23|7183.7|7183.7|7170.12|7170.12|0
1650613200000|2022-04-22 07:40:00|7179.49|7179.49|7175.39|7175.39|7182.51|7182.51|7171.02|7171.02|0
1650613500000|2022-04-22 07:45:00|7175.13|7175.13|7163.67|7163.67|7176|7176|7162.82|7162.82|0
1650613800000|2022-04-22 07:50:00|7164.52|7164.52|7180.24|7180.24|7180.24|7180.24|7160.17|7160.17|0
1650614100000|2022-04-22 07:55:00|7180.48|7180.48|7208.11|7208.11|7208.19|7208.19|7178.54|7178.54|0
1650614400000|2022-04-22 08:00:00|7197.89|7197.89|7199.3|7199.3|7201|7201|7184.83|7184.83|0
1650614700000|2022-04-22 08:05:00|7199.73|7199.73|7193.33|7193.33|7200.64|7200.64|7193|7193|0
1650615000000|2022-04-22 08:10:00|7189.93|7189.93|7174.6|7174.6|7192.48|7192.48|7171.19|7171.19|0
1650615300000|2022-04-22 08:15:00|7175.45|7175.45|7175.47|7175.47|7178.96|7178.96|7169.26|7169.26|0
1650615600000|2022-04-22 08:20:00|7175.99|7175.99|7179.24|7179.24|7179.24|7179.24|7164.03|7164.03|0
1650615900000|2022-04-22 08:25:00|7177.54|7177.54|7168.33|7168.33|7179.87|7179.87|7167.48|7167.48|0
1650616200000|2022-04-22 08:30:00|7169.18|7169.18|7160.18|7160.18|7169.18|7169.18|7159.33|7159.33|0
1650616500000|2022-04-22 08:35:00|7157.63|7157.63|7152.29|7152.29|7160.82|7160.82|7150.82|7150.82|0
1650616800000|2022-04-22 08:40:00|7152.51|7152.51|7142.33|7142.33|7152.51|7152.51|7140.37|7140.37|0
1650617100000|2022-04-22 08:45:00|7143.18|7143.18|7143.84|7143.84|7148.85|7148.85|7143.18|7143.18|0
1650617400000|2022-04-22 08:50:00|7144.08|7144.08|7138.04|7138.04|7144.78|7144.78|7136.33|7136.33|0
1650617700000|2022-04-22 08:55:00|7138.89|7138.89|7138.12|7138.12|7143.23|7143.23|7135.48|7135.48|0
1650618000000|2022-04-22 09:00:00|7137.9|7137.9|7129.39|7129.39|7137.9|7137.9|7129.39|7129.39|0
1650618300000|2022-04-22 09:05:00|7131.09|7131.09|7127.69|7127.69|7137.05|7137.05|7127.69|7127.69|0
1650618600000|2022-04-22 09:10:00|7125.99|7125.99|7123.64|7123.64|7130.24|7130.24|7123.43|7123.43|0
1650618900000|2022-04-22 09:15:00|7124.05|7124.05|7129.16|7129.16|7131.97|7131.97|7124.05|7124.05|0
1650619200000|2022-04-22 09:20:00|7130.01|7130.01|7132.15|7132.15|7132.15|7132.15|7126.09|7126.09|0
1650619500000|2022-04-22 09:25:00|7133|7133|7143.76|7143.76|7143.76|7143.76|7133|7133|0
1650619800000|2022-04-22 09:30:00|7142.87|7142.87|7146.99|7146.99|7148.7|7148.7|7141.81|7141.81|0
1650620100000|2022-04-22 09:35:00|7145.29|7145.29|7142.31|7142.31|7146.65|7146.65|7136.35|7136.35|0
1650620400000|2022-04-22 09:40:00|7143.16|7143.16|7140.81|7140.81|7143.16|7143.16|7138.26|7138.26|0
1650620700000|2022-04-22 09:45:00|7136.55|7136.55|7135.4|7135.4|7137.1|7137.1|7131.16|7131.16|0
1650621000000|2022-04-22 09:50:00|7135.19|7135.19|7107.82|7107.82|7135.19|7135.19|7104.42|7104.42|0
1650621300000|2022-04-22 09:55:00|7106.12|7106.12|7108.43|7108.43|7109.28|7109.28|7093.68|7093.68|0
1650621600000|2022-04-22 10:00:00|7107.58|7107.58|7117.4|7117.4|7117.4|7117.4|7105.46|7105.46|0
1650621900000|2022-04-22 10:05:00|7113.14|7113.14|7105.21|7105.21|7114|7114|7105.21|7105.21|0
1650622200000|2022-04-22 10:10:00|7105.66|7105.66|7108.8|7108.8|7110.77|7110.77|7105.66|7105.66|0
1650622500000|2022-04-22 10:15:00|7108.39|7108.39|7108.5|7108.5|7108.5|7108.5|7102.43|7102.43|0
1650622800000|2022-04-22 10:20:00|7105.94|7105.94|7121.12|7121.12|7121.12|7121.12|7105.94|7105.94|0
1650623100000|2022-04-22 10:25:00|7120.27|7120.27|7108.04|7108.04|7120.27|7120.27|7107.02|7107.02|0
1650623400000|2022-04-22 10:30:00|7107.81|7107.81|7106.39|7106.39|7111.21|7111.21|7097.88|7097.88|0
1650623700000|2022-04-22 10:35:00|7102.99|7102.99|7112.93|7112.93|7114.06|7114.06|7102.99|7102.99|0
1650624000000|2022-04-22 10:40:00|7113.78|7113.78|7116.38|7116.38|7119.74|7119.74|7112.89|7112.89|0
1650624300000|2022-04-22 10:45:00|7115.93|7115.93|7117.38|7117.38|7117.64|7117.64|7115.68|7115.68|0
1650624600000|2022-04-22 10:50:00|7116.53|7116.53|7107.14|7107.14|7116.53|7116.53|7103.73|7103.73|0
1650624900000|2022-04-22 10:55:00|7105.44|7105.44|7103.11|7103.11|7105.91|7105.91|7098.68|7098.68|0
1650625200000|2022-04-22 11:00:00|7102.67|7102.67|7111.71|7111.71|7114.27|7114.27|7102.67|7102.67|0
1650625500000|2022-04-22 11:05:00|7115.12|7115.12|7117.47|7117.47|7120.23|7120.23|7111.71|7111.71|0
1650625800000|2022-04-22 11:10:00|7118.32|7118.32|7121.31|7121.31|7121.31|7121.31|7116.61|7116.61|0
1650626100000|2022-04-22 11:15:00|7118.75|7118.75|7122.42|7122.42|7122.42|7122.42|7115.35|7115.35|0
1650626400000|2022-04-22 11:20:00|7120.71|7120.71|7114.6|7114.6|7122.21|7122.21|7112.04|7112.04|0
1650626700000|2022-04-22 11:25:00|7115.45|7115.45|7119.06|7119.06|7120.76|7120.76|7114.6|7114.6|0
1650627000000|2022-04-22 11:30:00|7119.91|7119.91|7125.13|7125.13|7128.3|7128.3|7119.91|7119.91|0
1650627300000|2022-04-22 11:35:00|7120.88|7120.88|7130.24|7130.24|7130.24|7130.24|7120.88|7120.88|0
1650627600000|2022-04-22 11:40:00|7128.54|7128.54|7133.54|7133.54|7133.54|7133.54|7127.69|7127.69|0
1650627900000|2022-04-22 11:45:00|7132.69|7132.69|7131.84|7131.84|7133.54|7133.54|7131.84|7131.84|0
1650628200000|2022-04-22 11:50:00|7130.14|7130.14|7128.54|7128.54|7132.55|7132.55|7128.07|7128.07|0
1650628500000|2022-04-22 11:55:00|7129.39|7129.39|7129.07|7129.07|7131.65|7131.65|7126.86|7126.86|0
1650628800000|2022-04-22 12:00:00|7129.28|7129.28|7135.98|7135.98|7135.98|7135.98|7129.28|7129.28|0
1650629100000|2022-04-22 12:05:00|7136.2|7136.2|7142.93|7142.93|7143.86|7143.86|7136.2|7136.2|0
1650629400000|2022-04-22 12:10:00|7142.08|7142.08|7137.16|7137.16|7142.08|7142.08|7135.46|7135.46|0
1650629700000|2022-04-22 12:15:00|7136.31|7136.31|7141.18|7141.18|7144.5|7144.5|7136.31|7136.31|0
1650630000000|2022-04-22 12:20:00|7140.33|7140.33|7139.48|7139.48|7140.33|7140.33|7139.01|7139.01|0
1650630300000|2022-04-22 12:25:00|7136.92|7136.92|7139.48|7139.48|7140.33|7140.33|7135.22|7135.22|0
1650630600000|2022-04-22 12:30:00|7137.78|7137.78|7135.27|7135.27|7140.04|7140.04|7134.93|7134.93|0
1650630900000|2022-04-22 12:35:00|7136.12|7136.12|7141.23|7141.23|7141.23|7141.23|7135.27|7135.27|0
1650631200000|2022-04-22 12:40:00|7142.93|7142.93|7136.93|7136.93|7142.93|7142.93|7132.67|7132.67|0
1650631500000|2022-04-22 12:45:00|7137.17|7137.17|7132.06|7132.06|7144.17|7144.17|7130.36|7130.36|0
1650631800000|2022-04-22 12:50:00|7131.62|7131.62|7127.53|7127.53|7131.62|7131.62|7126.68|7126.68|0
1650632100000|2022-04-22 12:55:00|7127.02|7127.02|7122.33|7122.33|7127.65|7127.65|7121.93|7121.93|0
1650632400000|2022-04-22 13:00:00|7123.18|7123.18|7123.79|7123.79|7128.62|7128.62|7123.18|7123.18|0
1650632700000|2022-04-22 13:05:00|7122.09|7122.09|7117.84|7117.84|7125.03|7125.03|7114.85|7114.85|0
1650633000000|2022-04-22 13:10:00|7116.99|7116.99|7110.19|7110.19|7117.85|7117.85|7110.19|7110.19|0
1650633300000|2022-04-22 13:15:00|7111.04|7111.04|7100.04|7100.04|7111.89|7111.89|7100.04|7100.04|0
1650633600000|2022-04-22 13:20:00|7104.3|7104.3|7103.99|7103.99|7105.15|7105.15|7098.27|7098.27|0
1650633900000|2022-04-22 13:25:00|7102.29|7102.29|7103.65|7103.65|7103.65|7103.65|7101.44|7101.44|0
1650634200000|2022-04-22 13:30:00|7101.95|7101.95|7103.5|7103.5|7109.68|7109.68|7090.88|7090.88|0
1650634500000|2022-04-22 13:35:00|7101.8|7101.8|7070.4|7070.4|7101.8|7101.8|7069.55|7069.55|0
1650634800000|2022-04-22 13:40:00|7068.7|7068.7|7069.77|7069.77|7075.17|7075.17|7062.4|7062.4|0
1650635100000|2022-04-22 13:45:00|7068.07|7068.07|7080.26|7080.26|7083.67|7083.67|7068.07|7068.07|0
1650635400000|2022-04-22 13:50:00|7080.01|7080.01|7077.28|7077.28|7085.75|7085.75|7070.26|7070.26|0
1650635700000|2022-04-22 13:55:00|7076.43|7076.43|7070.64|7070.64|7076.43|7076.43|7067.91|7067.91|0
1650636000000|2022-04-22 14:00:00|7070.81|7070.81|7081.96|7081.96|7090.05|7090.05|7069.96|7069.96|0
1650636300000|2022-04-22 14:05:00|7084.51|7084.51|7081.16|7081.16|7096.05|7096.05|7081.11|7081.11|0
1650636600000|2022-04-22 14:10:00|7082.02|7082.02|7065.36|7065.36|7082.87|7082.87|7065.12|7065.12|0
1650636900000|2022-04-22 14:15:00|7065.14|7065.14|7044.08|7044.08|7067.01|7067.01|7044.08|7044.08|0
1650637200000|2022-04-22 14:20:00|7044.93|7044.93|7036.44|7036.44|7046.4|7046.4|7032.18|7032.18|0
1650637500000|2022-04-22 14:25:00|7036.88|7036.88|7036.44|7036.44|7039|7039|7027.92|7027.92|0
1650637800000|2022-04-22 14:30:00|7037.29|7037.29|7060.87|7060.87|7061.15|7061.15|7032.6|7032.6|0
1650638100000|2022-04-22 14:35:00|7060.02|7060.02|7068.02|7068.02|7077.12|7077.12|7057.46|7057.46|0
1650638400000|2022-04-22 14:40:00|7068.88|7068.88|7068.14|7068.14|7069.05|7069.05|7058.62|7058.62|0
1650638700000|2022-04-22 14:45:00|7066.44|7066.44|7072.35|7072.35|7075.76|7075.76|7063.89|7063.89|0
1650639000000|2022-04-22 14:50:00|7071.5|7071.5|7068.69|7068.69|7074.86|7074.86|7066.78|7066.78|0
1650639300000|2022-04-22 14:55:00|7067.84|7067.84|7067.6|7067.6|7069.51|7069.51|7065.68|7065.68|0
1650639600000|2022-04-22 15:00:00|7068.45|7068.45|7059.81|7059.81|7068.73|7068.73|7058.96|7058.96|0
1650639900000|2022-04-22 15:05:00|7061.51|7061.51|7074.01|7074.01|7074.01|7074.01|7060.05|7060.05|0
1650640200000|2022-04-22 15:10:00|7071.46|7071.46|7068.38|7068.38|7072.31|7072.31|7065.87|7065.87|0
1650640500000|2022-04-22 15:15:00|7068.59|7068.59|7065.94|7065.94|7069.45|7069.45|7063.55|7063.55|0
1650640800000|2022-04-22 15:20:00|7065.66|7065.66|7052.4|7052.4|7065.82|7065.82|7051.33|7051.33|0
1650641100000|2022-04-22 15:25:00|7052.65|7052.65|7040.24|7040.24|7055|7055|7037.09|7037.09|0
1650870900000|2022-04-25 07:15:00|6888.81|6888.81|6935.01|6935.01|6935.01|6935.01|6888.81|6888.81|0
1650871200000|2022-04-25 07:20:00|6929.9|6929.9|6939.31|6939.31|6951.69|6951.69|6929.9|6929.9|0
1650871500000|2022-04-25 07:25:00|6943.57|6943.57|6919.13|6919.13|6945.53|6945.53|6915.13|6915.13|0
1650871800000|2022-04-25 07:30:00|6917.43|6917.43|6907.67|6907.67|6918.28|6918.28|6905.12|6905.12|0
1650872100000|2022-04-25 07:35:00|6906.91|6906.91|6876.5|6876.5|6908.61|6908.61|6874.12|6874.12|0
1650872400000|2022-04-25 07:40:00|6876.75|6876.75|6874.7|6874.7|6881.86|6881.86|6860.47|6860.47|0
1650872700000|2022-04-25 07:45:00|6874.26|6874.26|6855.12|6855.12|6874.51|6874.51|6855.12|6855.12|0
1650873000000|2022-04-25 07:50:00|6852.56|6852.56|6859.24|6859.24|6859.24|6859.24|6829.51|6829.51|0
1650873300000|2022-04-25 07:55:00|6859.32|6859.32|6878.73|6878.73|6880.44|6880.44|6859.32|6859.32|0
1650873600000|2022-04-25 08:00:00|6879.18|6879.18|6880.71|6880.71|6884.88|6884.88|6875.01|6875.01|0
1650873900000|2022-04-25 08:05:00|6881.22|6881.22|6882.32|6882.32|6896.12|6896.12|6881.22|6881.22|0
1650874200000|2022-04-25 08:10:00|6884.88|6884.88|6863.18|6863.18|6884.88|6884.88|6856.94|6856.94|0
1650874500000|2022-04-25 08:15:00|6860.62|6860.62|6857.5|6857.5|6864.03|6864.03|6857.5|6857.5|0
1650874800000|2022-04-25 08:20:00|6857.28|6857.28|6858.32|6858.32|6861.52|6861.52|6855.64|6855.64|0
1650875100000|2022-04-25 08:25:00|6860.87|6860.87|6843.74|6843.74|6864.88|6864.88|6843.23|6843.23|0
1650875400000|2022-04-25 08:30:00|6841.19|6841.19|6844.96|6844.96|6847.06|6847.06|6839.76|6839.76|0
1650875700000|2022-04-25 08:35:00|6842.4|6842.4|6844.69|6844.69|6845.96|6845.96|6839.06|6839.06|0
1650876000000|2022-04-25 08:40:00|6844.97|6844.97|6849.92|6849.92|6853.77|6853.77|6842.02|6842.02|0
1650876300000|2022-04-25 08:45:00|6849.71|6849.71|6824.48|6824.48|6849.71|6849.71|6824.48|6824.48|0
1650876600000|2022-04-25 08:50:00|6827.03|6827.03|6831.7|6831.7|6834.67|6834.67|6825.67|6825.67|0
1650876900000|2022-04-25 08:55:00|6833.41|6833.41|6840.86|6840.86|6841.28|6841.28|6833.41|6833.41|0
1650877200000|2022-04-25 09:00:00|6839.16|6839.16|6843.54|6843.54|6845.5|6845.5|6839.16|6839.16|0
1650877500000|2022-04-25 09:05:00|6843.3|6843.3|6841.46|6841.46|6852.07|6852.07|6837.42|6837.42|0
1650877800000|2022-04-25 09:10:00|6845.72|6845.72|6834.91|6834.91|6845.72|6845.72|6834.91|6834.91|0
1650878100000|2022-04-25 09:15:00|6835.76|6835.76|6838.32|6838.32|6841.45|6841.45|6832.57|6832.57|0
1650878400000|2022-04-25 09:20:00|6836.61|6836.61|6839.92|6839.92|6849.58|6849.58|6836.61|6836.61|0
1650878700000|2022-04-25 09:25:00|6839.07|6839.07|6847.89|6847.89|6850.73|6850.73|6836.51|6836.51|0
1650879000000|2022-04-25 09:30:00|6848.75|6848.75|6859.38|6859.38|6861.83|6861.83|6848.75|6848.75|0
1650879300000|2022-04-25 09:35:00|6858.94|6858.94|6857.62|6857.62|6863.19|6863.19|6855.33|6855.33|0
1650879600000|2022-04-25 09:40:00|6860.18|6860.18|6871.27|6871.27|6871.27|6871.27|6859.99|6859.99|0
1650879900000|2022-04-25 09:45:00|6871.35|6871.35|6877.98|6877.98|6880.32|6880.32|6871.35|6871.35|0
1650880200000|2022-04-25 09:50:00|6878.83|6878.83|6871.64|6871.64|6881.13|6881.13|6868.23|6868.23|0
1650880500000|2022-04-25 09:55:00|6871.4|6871.4|6867.84|6867.84|6875.22|6875.22|6867.84|6867.84|0
1650880800000|2022-04-25 10:00:00|6868.7|6868.7|6867.99|6867.99|6874.62|6874.62|6867.75|6867.75|0
1650881100000|2022-04-25 10:05:00|6868.85|6868.85|6875.82|6875.82|6879.31|6879.31|6866.75|6866.75|0
1650881400000|2022-04-25 10:10:00|6875.54|6875.54|6874.75|6874.75|6883.2|6883.2|6874.47|6874.47|0
1650881700000|2022-04-25 10:15:00|6876.45|6876.45|6878.49|6878.49|6881.93|6881.93|6870.44|6870.44|0
1650882000000|2022-04-25 10:20:00|6880.19|6880.19|6877.1|6877.1|6880.65|6880.65|6876.14|6876.14|0
1650882300000|2022-04-25 10:25:00|6881.35|6881.35|6878.82|6878.82|6882.84|6882.84|6878.35|6878.35|0
1650882600000|2022-04-25 10:30:00|6881.37|6881.37|6876.05|6876.05|6881.37|6881.37|6876.05|6876.05|0
1650882900000|2022-04-25 10:35:00|6873.5|6873.5|6869.59|6869.59|6873.5|6873.5|6868.54|6868.54|0
1650883200000|2022-04-25 10:40:00|6867.88|6867.88|6868.77|6868.77|6872.61|6872.61|6867.47|6867.47|0
1650883500000|2022-04-25 10:45:00|6867.92|6867.92|6867.9|6867.9|6869.61|6869.61|6865.99|6865.99|0
1650883800000|2022-04-25 10:50:00|6869.61|6869.61|6871.92|6871.92|6877.24|6877.24|6869.61|6869.61|0
1650884100000|2022-04-25 10:55:00|6874.47|6874.47|6872.06|6872.06|6874.47|6874.47|6866.1|6866.1|0
1650884400000|2022-04-25 11:00:00|6871.44|6871.44|6880.26|6880.26|6880.26|6880.26|6871.44|6871.44|0
1650884700000|2022-04-25 11:05:00|6880.51|6880.51|6874.08|6874.08|6888.17|6888.17|6874.08|6874.08|0
1650885000000|2022-04-25 11:10:00|6877.49|6877.49|6880.43|6880.43|6880.71|6880.71|6875.57|6875.57|0
1650885300000|2022-04-25 11:15:00|6879.58|6879.58|6868.49|6868.49|6879.58|6879.58|6868.49|6868.49|0
1650885600000|2022-04-25 11:20:00|6865.93|6865.93|6894.35|6894.35|6902.29|6902.29|6865.42|6865.42|0
1650885900000|2022-04-25 11:25:00|6895.2|6895.2|6898.1|6898.1|6900.7|6900.7|6892.55|6892.55|0
1650886200000|2022-04-25 11:30:00|6898.95|6898.95|6915.72|6915.72|6915.72|6915.72|6898.95|6898.95|0
1650886500000|2022-04-25 11:35:00|6916.19|6916.19|6940.23|6940.23|6940.23|6940.23|6916.19|6916.19|0
1650886800000|2022-04-25 11:40:00|6940.67|6940.67|6930.44|6930.44|6940.67|6940.67|6930.44|6930.44|0
1650887100000|2022-04-25 11:45:00|6930.68|6930.68|6940.09|6940.09|6943.26|6943.26|6930.68|6930.68|0
1650887400000|2022-04-25 11:50:00|6940.37|6940.37|6948.43|6948.43|6951.59|6951.59|6936.96|6936.96|0
1650887700000|2022-04-25 11:55:00|6945.88|6945.88|6949.79|6949.79|6949.79|6949.79|6945.52|6945.52|0
1650888000000|2022-04-25 12:00:00|6950.64|6950.64|6955.64|6955.64|6956.49|6956.49|6950.64|6950.64|0
1650888300000|2022-04-25 12:05:00|6951.38|6951.38|6949.91|6949.91|6956.29|6956.29|6947.77|6947.77|0
1650888600000|2022-04-25 12:10:00|6949.06|6949.06|6946.47|6946.47|6954.17|6954.17|6945.41|6945.41|0
1650888900000|2022-04-25 12:15:00|6946.73|6946.73|6954.27|6954.27|6954.27|6954.27|6944.59|6944.59|0
1650889200000|2022-04-25 12:20:00|6953.42|6953.42|6962.49|6962.49|6963.05|6963.05|6953.42|6953.42|0
1650889500000|2022-04-25 12:25:00|6965.04|6965.04|6957.91|6957.91|6968.5|6968.5|6957.67|6957.67|0
1650889800000|2022-04-25 12:30:00|6961.31|6961.31|6965.66|6965.66|6966.61|6966.61|6961.31|6961.31|0
1650890100000|2022-04-25 12:35:00|6965.19|6965.19|6964.34|6964.34|6965.19|6965.19|6964.34|6964.34|0
1650890400000|2022-04-25 12:40:00|6960.08|6960.08|6961.19|6961.19|6961.19|6961.19|6955.82|6955.82|0
1650890700000|2022-04-25 12:45:00|6966.29|6966.29|6971.92|6971.92|6971.92|6971.92|6966.29|6966.29|0
1650891000000|2022-04-25 12:50:00|6971.47|6971.47|6970.55|6970.55|6972.36|6972.36|6965.51|6965.51|0
1650891300000|2022-04-25 12:55:00|6975.66|6975.66|6988.72|6988.72|6988.72|6988.72|6975.66|6975.66|0
1650891600000|2022-04-25 13:00:00|6989|6989|6972.44|6972.44|6989|6989|6972.44|6972.44|0
1650891900000|2022-04-25 13:05:00|6971.84|6971.84|6980.87|6980.87|6983.63|6983.63|6971.43|6971.43|0
1650892200000|2022-04-25 13:10:00|6981.13|6981.13|6982.24|6982.24|6982.24|6982.24|6977.04|6977.04|0
1650892500000|2022-04-25 13:15:00|6984.79|6984.79|6976.6|6976.6|6985.56|6985.56|6976.6|6976.6|0
1650892800000|2022-04-25 13:20:00|6976.81|6976.81|6984.91|6984.91|6986.61|6986.61|6976.81|6976.81|0
1650893100000|2022-04-25 13:25:00|6984.65|6984.65|6969.58|6969.58|6984.65|6984.65|6965.32|6965.32|0
1650893400000|2022-04-25 13:30:00|6971.28|6971.28|6958.05|6958.05|6971.28|6971.28|6951.15|6951.15|0
1650893700000|2022-04-25 13:35:00|6958.14|6958.14|6973.86|6973.86|6980.67|6980.67|6958.14|6958.14|0
1650894000000|2022-04-25 13:40:00|6972.16|6972.16|6946.53|6946.53|6977.52|6977.52|6946.53|6946.53|0
1650894300000|2022-04-25 13:45:00|6948.23|6948.23|6938.36|6938.36|6948.23|6948.23|6932.28|6932.28|0
1650894600000|2022-04-25 13:50:00|6940.92|6940.92|6942.09|6942.09|6961.97|6961.97|6940.92|6940.92|0
1650894900000|2022-04-25 13:55:00|6941.24|6941.24|6932.77|6932.77|6953.89|6953.89|6932.77|6932.77|0
1650895200000|2022-04-25 14:00:00|6937.88|6937.88|6929.58|6929.58|6938.73|6938.73|6924.68|6924.68|0
1650895500000|2022-04-25 14:05:00|6928.72|6928.72|6936.09|6936.09|6941.67|6941.67|6925.32|6925.32|0
1650895800000|2022-04-25 14:10:00|6936.94|6936.94|6926.19|6926.19|6941.24|6941.24|6923.63|6923.63|0
1650896100000|2022-04-25 14:15:00|6926.1|6926.1|6924.06|6924.06|6929.68|6929.68|6918.8|6918.8|0
1650896400000|2022-04-25 14:20:00|6924.29|6924.29|6938.61|6938.61|6940.93|6940.93|6921.25|6921.25|0
1650896700000|2022-04-25 14:25:00|6942.01|6942.01|6937.71|6937.71|6947.06|6947.06|6933.33|6933.33|0
1650897000000|2022-04-25 14:30:00|6949.31|6949.31|6958.75|6958.75|6959.45|6959.45|6948.16|6948.16|0
1650897300000|2022-04-25 14:35:00|6959.6|6959.6|6945.93|6945.93|6961.31|6961.31|6945.3|6945.3|0
1650897600000|2022-04-25 14:40:00|6945.46|6945.46|6944.27|6944.27|6945.67|6945.67|6939.6|6939.6|0
1650897900000|2022-04-25 14:45:00|6944.06|6944.06|6939.65|6939.65|6947.58|6947.58|6936.75|6936.75|0
1650898200000|2022-04-25 14:50:00|6938.8|6938.8|6939.03|6939.03|6939.28|6939.28|6932.88|6932.88|0
1650898500000|2022-04-25 14:55:00|6936.47|6936.47|6920.23|6920.23|6936.47|6936.47|6920.23|6920.23|0
1650898800000|2022-04-25 15:00:00|6920.44|6920.44|6922.71|6922.71|6922.71|6922.71|6914.49|6914.49|0
1650899100000|2022-04-25 15:05:00|6921.86|6921.86|6922.97|6922.97|6928.71|6928.71|6921.86|6921.86|0
1650899400000|2022-04-25 15:10:00|6923.18|6923.18|6930.9|6930.9|6937.53|6937.53|6920.62|6920.62|0
1650899700000|2022-04-25 15:15:00|6930.69|6930.69|6928.56|6928.56|6930.78|6930.78|6923.89|6923.89|0
1650900000000|2022-04-25 15:20:00|6929.41|6929.41|6939.42|6939.42|6944.63|6944.63|6929.41|6929.41|0
1650900300000|2022-04-25 15:25:00|6938.56|6938.56|6909.62|6909.62|6940.57|6940.57|6905.11|6905.11|0
1650957300000|2022-04-26 07:15:00|7004.25|7004.25|6992.63|6992.63|7004.25|7004.25|6980.64|6980.64|0
1650957600000|2022-04-26 07:20:00|6981.56|6981.56|6988.15|6988.15|6988.23|6988.23|6978.34|6978.34|0
1650957900000|2022-04-26 07:25:00|6989.85|6989.85|6993.92|6993.92|6993.92|6993.92|6982.28|6982.28|0
1650958200000|2022-04-26 07:30:00|6996.48|6996.48|7005.87|7005.87|7006.72|7006.72|6989.41|6989.41|0
1650958500000|2022-04-26 07:35:00|7005.66|7005.66|6987.87|6987.87|7005.66|7005.66|6986.17|6986.17|0
1650958800000|2022-04-26 07:40:00|6988.72|6988.72|7005.7|7005.7|7005.7|7005.7|6988.52|6988.52|0
1650959100000|2022-04-26 07:45:00|7005.87|7005.87|7010.76|7010.76|7010.76|7010.76|7005.02|7005.02|0
1650959400000|2022-04-26 07:50:00|7014.17|7014.17|7015.53|7015.53|7018.09|7018.09|7007.61|7007.61|0
1650959700000|2022-04-26 07:55:00|7015.02|7015.02|7004.67|7004.67|7020.98|7020.98|7004.67|7004.67|0
1650960000000|2022-04-26 08:00:00|7003.82|7003.82|6992.68|6992.68|7010.27|7010.27|6989.27|6989.27|0
1650960300000|2022-04-26 08:05:00|6993.53|6993.53|6989.77|6989.77|6995.69|6995.69|6987.44|6987.44|0
1650960600000|2022-04-26 08:10:00|6996.58|6996.58|6996.07|6996.07|6998.28|6998.28|6990.11|6990.11|0
1650960900000|2022-04-26 08:15:00|6997.77|6997.77|7031.57|7031.57|7031.57|7031.57|6997.77|6997.77|0
1650961200000|2022-04-26 08:20:00|7032.42|7032.42|7035.49|7035.49|7040.09|7040.09|7031.23|7031.23|0
1650961500000|2022-04-26 08:25:00|7036.34|7036.34|7036.19|7036.19|7036.34|7036.34|7029.53|7029.53|0
1650961800000|2022-04-26 08:30:00|7037.9|7037.9|7035.26|7035.26|7037.9|7037.9|7025.13|7025.13|0
1650962100000|2022-04-26 08:35:00|7037.81|7037.81|7033.47|7033.47|7037.81|7037.81|7025.04|7025.04|0
1650962400000|2022-04-26 08:40:00|7034.32|7034.32|7043.27|7043.27|7045.53|7045.53|7034.32|7034.32|0
1650962700000|2022-04-26 08:45:00|7043.83|7043.83|7046.91|7046.91|7049.47|7049.47|7042.12|7042.12|0
1650963000000|2022-04-26 08:50:00|7046.68|7046.68|7047.15|7047.15|7049.7|7049.7|7041.74|7041.74|0
1650963300000|2022-04-26 08:55:00|7046.3|7046.3|7047.15|7047.15|7049.71|7049.71|7039.4|7039.4|0
1650963600000|2022-04-26 09:00:00|7048.86|7048.86|7043.16|7043.16|7052.27|7052.27|7043.16|7043.16|0
1650963900000|2022-04-26 09:05:00|7039.76|7039.76|7041.25|7041.25|7042.1|7042.1|7032.73|7032.73|0
1650964200000|2022-04-26 09:10:00|7036.14|7036.14|7026.89|7026.89|7036.14|7036.14|7024.13|7024.13|0
1650964500000|2022-04-26 09:15:00|7026.64|7026.64|7016.47|7016.47|7026.64|7026.64|7016.47|7016.47|0
1650964800000|2022-04-26 09:20:00|7017.32|7017.32|7015.8|7015.8|7018.92|7018.92|7009.38|7009.38|0
1650965100000|2022-04-26 09:25:00|7016.27|7016.27|7011.74|7011.74|7018.83|7018.83|7011.74|7011.74|0
1650965400000|2022-04-26 09:30:00|7007.48|7007.48|7019.91|7019.91|7019.91|7019.91|7007.48|7007.48|0
1650965700000|2022-04-26 09:35:00|7018.21|7018.21|7024.34|7024.34|7028.43|7028.43|7018.21|7018.21|0
1650966000000|2022-04-26 09:40:00|7026.04|7026.04|7014.33|7014.33|7026.3|7026.3|7012.63|7012.63|0
1650966300000|2022-04-26 09:45:00|7014.05|7014.05|7006.4|7006.4|7015.76|7015.76|7006.4|7006.4|0
1650966600000|2022-04-26 09:50:00|7002.99|7002.99|7016.49|7016.49|7016.49|7016.49|7001.45|7001.45|0
1650966900000|2022-04-26 09:55:00|7014.79|7014.79|7026.54|7026.54|7026.54|7026.54|7014.79|7014.79|0
1650967200000|2022-04-26 10:00:00|7024.84|7024.84|7036.88|7036.88|7036.88|7036.88|7024.84|7024.84|0
1650967500000|2022-04-26 10:05:00|7036.03|7036.03|7030.72|7030.72|7036.03|7036.03|7029.2|7029.2|0
1650967800000|2022-04-26 10:10:00|7029.87|7029.87|7037.12|7037.12|7037.97|7037.97|7027.31|7027.31|0
1650968100000|2022-04-26 10:15:00|7036.92|7036.92|7032.38|7032.38|7036.92|7036.92|7025.37|7025.37|0
1650968400000|2022-04-26 10:20:00|7032.64|7032.64|7032.17|7032.17|7033.49|7033.49|7030.08|7030.08|0
1650968700000|2022-04-26 10:25:00|7027.91|7027.91|7028.21|7028.21|7029.91|7029.91|7025.66|7025.66|0
1650969000000|2022-04-26 10:30:00|7026.51|7026.51|7029.93|7029.93|7030.78|7030.78|7026.51|7026.51|0
1650969300000|2022-04-26 10:35:00|7028.22|7028.22|7031.63|7031.63|7034.18|7034.18|7028.22|7028.22|0
1650969600000|2022-04-26 10:40:00|7029.07|7029.07|7031.35|7031.35|7034.5|7034.5|7029.07|7029.07|0
1650969900000|2022-04-26 10:45:00|7034.76|7034.76|7040.38|7040.38|7040.38|7040.38|7034.09|7034.09|0
1650970200000|2022-04-26 10:50:00|7042.09|7042.09|7045.48|7045.48|7047.18|7047.18|7041.24|7041.24|0
1650970500000|2022-04-26 10:55:00|7042.93|7042.93|7045.11|7045.11|7047.18|7047.18|7039.52|7039.52|0
1650970800000|2022-04-26 11:00:00|7044.25|7044.25|7027.56|7027.56|7044.83|7044.83|7026.71|7026.71|0
1650971100000|2022-04-26 11:05:00|7030.12|7030.12|7034.06|7034.06|7034.06|7034.06|7026.31|7026.31|0
1650971400000|2022-04-26 11:10:00|7034.91|7034.91|7031.61|7031.61|7036.61|7036.61|7031.61|7031.61|0
1650971700000|2022-04-26 11:15:00|7032.46|7032.46|7035.25|7035.25|7035.25|7035.25|7032.46|7032.46|0
1650972000000|2022-04-26 11:20:00|7032.7|7032.7|7039.45|7039.45|7040.87|7040.87|7032.7|7032.7|0
1650972300000|2022-04-26 11:25:00|7042|7042|7040.24|7040.24|7042|7042|7035.81|7035.81|0
1650972600000|2022-04-26 11:30:00|7040.44|7040.44|7036.38|7036.38|7040.72|7040.72|7033.82|7033.82|0
1650972900000|2022-04-26 11:35:00|7037.23|7037.23|7026.87|7026.87|7037.79|7037.79|7026.02|7026.02|0
1650973200000|2022-04-26 11:40:00|7027.72|7027.72|7035.8|7035.8|7035.8|7035.8|7027.01|7027.01|0
1650973500000|2022-04-26 11:45:00|7034.95|7034.95|7040.91|7040.91|7040.91|7040.91|7034.1|7034.1|0
1650973800000|2022-04-26 11:50:00|7041.76|7041.76|7036.03|7036.03|7044.06|7044.06|7036.03|7036.03|0
1650974100000|2022-04-26 11:55:00|7037.73|7037.73|7036.29|7036.29|7038.84|7038.84|7031.18|7031.18|0
1650974400000|2022-04-26 12:00:00|7032.03|7032.03|7033.69|7033.69|7035.62|7035.62|7030.77|7030.77|0
1650974700000|2022-04-26 12:05:00|7034.54|7034.54|7047.39|7047.39|7049.94|7049.94|7034.54|7034.54|0
1650975000000|2022-04-26 12:10:00|7046.54|7046.54|7050.62|7050.62|7052.53|7052.53|7045.46|7045.46|0
1650975300000|2022-04-26 12:15:00|7049.76|7049.76|7046.36|7046.36|7049.76|7049.76|7046.36|7046.36|0
1650975600000|2022-04-26 12:20:00|7045.51|7045.51|7051.18|7051.18|7051.35|7051.35|7041.56|7041.56|0
1650975900000|2022-04-26 12:25:00|7047.78|7047.78|7046.81|7046.81|7050.41|7050.41|7046.81|7046.81|0
1650976200000|2022-04-26 12:30:00|7049.37|7049.37|7050.22|7050.22|7050.48|7050.48|7046.6|7046.6|0
1650976500000|2022-04-26 12:35:00|7049.37|7049.37|7039.78|7039.78|7051.07|7051.07|7033.66|7033.66|0
1650976800000|2022-04-26 12:40:00|7040.63|7040.63|7038.28|7038.28|7040.63|7040.63|7034.72|7034.72|0
1650977100000|2022-04-26 12:45:00|7038.52|7038.52|7046.44|7046.44|7046.44|7046.44|7035.96|7035.96|0
1650977400000|2022-04-26 12:50:00|7046.18|7046.18|7050.41|7050.41|7050.56|7050.56|7045.33|7045.33|0
1650977700000|2022-04-26 12:55:00|7052.96|7052.96|7057.43|7057.43|7057.43|7057.43|7051.26|7051.26|0
1650978000000|2022-04-26 13:00:00|7056.58|7056.58|7052.43|7052.43|7058.9|7058.9|7052.18|7052.18|0
1650978300000|2022-04-26 13:05:00|7048.17|7048.17|7053.29|7053.29|7053.29|7053.29|7047.39|7047.39|0
1650978600000|2022-04-26 13:10:00|7052.44|7052.44|7046.9|7046.9|7052.44|7052.44|7046.05|7046.05|0
1650978900000|2022-04-26 13:15:00|7046.05|7046.05|7054.9|7054.9|7055.92|7055.92|7046.05|7046.05|0
1650979200000|2022-04-26 13:20:00|7054.05|7054.05|7050.83|7050.83|7054.9|7054.9|7050.83|7050.83|0
1650979500000|2022-04-26 13:25:00|7050.55|7050.55|7046.69|7046.69|7054.58|7054.58|7046.09|7046.09|0
1650979800000|2022-04-26 13:30:00|7050.94|7050.94|7052.59|7052.59|7054.57|7054.57|7042.28|7042.28|0
1650980100000|2022-04-26 13:35:00|7053.44|7053.44|7050.94|7050.94|7063.71|7063.71|7050.94|7050.94|0
1650980400000|2022-04-26 13:40:00|7045.83|7045.83|7025.98|7025.98|7046.17|7046.17|7025.89|7025.89|0
1650980700000|2022-04-26 13:45:00|7028.53|7028.53|7031.11|7031.11|7034.99|7034.99|7025.4|7025.4|0
1650981000000|2022-04-26 13:50:00|7030.9|7030.9|7025.47|7025.47|7030.9|7030.9|7024.05|7024.05|0
1650981300000|2022-04-26 13:55:00|7026.33|7026.33|7029.35|7029.35|7033.33|7033.33|7023.09|7023.09|0
1650981600000|2022-04-26 14:00:00|7028.5|7028.5|7038.06|7038.06|7038.06|7038.06|7019.29|7019.29|0
1650981900000|2022-04-26 14:05:00|7039.76|7039.76|7052.04|7052.04|7054.93|7054.93|7038.91|7038.91|0
1650982200000|2022-04-26 14:10:00|7051.19|7051.19|7038.82|7038.82|7052.89|7052.89|7038.82|7038.82|0
1650982500000|2022-04-26 14:15:00|7038.61|7038.61|7027.6|7027.6|7038.82|7038.82|7024.2|7024.2|0
1650982800000|2022-04-26 14:20:00|7026.75|7026.75|7025.67|7025.67|7027.91|7027.91|7020.76|7020.76|0
1650983100000|2022-04-26 14:25:00|7025.75|7025.75|7033.97|7033.97|7033.97|7033.97|7019.59|7019.59|0
1650983400000|2022-04-26 14:30:00|7034.23|7034.23|7028.23|7028.23|7036.25|7036.25|7028.23|7028.23|0
1650983700000|2022-04-26 14:35:00|7028.02|7028.02|7002.74|7002.74|7028.02|7028.02|6999.54|6999.54|0
1650984000000|2022-04-26 14:40:00|7003|7003|6984.09|6984.09|7003.03|7003.03|6984.09|6984.09|0
1650984300000|2022-04-26 14:45:00|6982.39|6982.39|6986.64|6986.64|6989.27|6989.27|6982.39|6982.39|0
1650984600000|2022-04-26 14:50:00|6984.09|6984.09|6979.79|6979.79|6986.86|6986.86|6977.19|6977.19|0
1650984900000|2022-04-26 14:55:00|6980.2|6980.2|6963.33|6963.33|6980.43|6980.43|6962.22|6962.22|0
1650985200000|2022-04-26 15:00:00|6963.07|6963.07|6934.02|6934.02|6963.07|6963.07|6933.17|6933.17|0
1650985500000|2022-04-26 15:05:00|6932.32|6932.32|6933.9|6933.9|6942.45|6942.45|6928.37|6928.37|0
1650985800000|2022-04-26 15:10:00|6932.2|6932.2|6923.85|6923.85|6935.52|6935.52|6921.87|6921.87|0
1650986100000|2022-04-26 15:15:00|6923|6923|6900.56|6900.56|6923.47|6923.47|6900.56|6900.56|0
1650986400000|2022-04-26 15:20:00|6900.82|6900.82|6917.34|6917.34|6923.77|6923.77|6900.82|6900.82|0
1650986700000|2022-04-26 15:25:00|6917.25|6917.25|6901.95|6901.95|6922.65|6922.65|6892.71|6892.71|0
1651043700000|2022-04-27 07:15:00|6853.01|6853.01|6858.27|6858.27|6869.74|6869.74|6845.34|6845.34|0
1651044000000|2022-04-27 07:20:00|6860.82|6860.82|6832.99|6832.99|6860.82|6860.82|6832.99|6832.99|0
1651044300000|2022-04-27 07:25:00|6832.29|6832.29|6799.43|6799.43|6832.29|6832.29|6795.32|6795.32|0
1651044600000|2022-04-27 07:30:00|6798.82|6798.82|6806.14|6806.14|6807.6|6807.6|6796.09|6796.09|0
1651044900000|2022-04-27 07:35:00|6806.4|6806.4|6834.29|6834.29|6834.29|6834.29|6804.7|6804.7|0
1651045200000|2022-04-27 07:40:00|6834.53|6834.53|6843.91|6843.91|6843.91|6843.91|6830.53|6830.53|0
1651045500000|2022-04-27 07:45:00|6843.82|6843.82|6844.06|6844.06|6854.4|6854.4|6841.14|6841.14|0
1651045800000|2022-04-27 07:50:00|6849.17|6849.17|6876.11|6876.11|6879.11|6879.11|6848.31|6848.31|0
1651046100000|2022-04-27 07:55:00|6886.33|6886.33|6909.6|6909.6|6909.6|6909.6|6886.33|6886.33|0
1651046400000|2022-04-27 08:00:00|6912.15|6912.15|6874.02|6874.02|6912.84|6912.84|6869.95|6869.95|0
1651046700000|2022-04-27 08:05:00|6873.51|6873.51|6882.19|6882.19|6883.9|6883.9|6871.31|6871.31|0
1651047000000|2022-04-27 08:10:00|6882.66|6882.66|6891.59|6891.59|6891.59|6891.59|6882.66|6882.66|0
1651047300000|2022-04-27 08:15:00|6891.84|6891.84|6904.47|6904.47|6905.15|6905.15|6890.99|6890.99|0
1651047600000|2022-04-27 08:20:00|6913.84|6913.84|6911.48|6911.48|6916.39|6916.39|6905.75|6905.75|0
1651047900000|2022-04-27 08:25:00|6911.05|6911.05|6898.49|6898.49|6912.75|6912.75|6896.79|6896.79|0
1651048200000|2022-04-27 08:30:00|6898.72|6898.72|6891.43|6891.43|6902.13|6902.13|6891.09|6891.09|0
1651048500000|2022-04-27 08:35:00|6891.9|6891.9|6889.57|6889.57|6894.09|6894.09|6887.87|6887.87|0
1651048800000|2022-04-27 08:40:00|6892.98|6892.98|6892.98|6892.98|6892.98|6892.98|6892.13|6892.13|0
1651049100000|2022-04-27 08:45:00|6894.68|6894.68|6876.22|6876.22|6894.68|6894.68|6876.22|6876.22|0
1651049400000|2022-04-27 08:50:00|6875.46|6875.46|6881.71|6881.71|6881.71|6881.71|6868.51|6868.51|0
1651049700000|2022-04-27 08:55:00|6880.88|6880.88|6905.81|6905.81|6906.67|6906.67|6880.88|6880.88|0
1651050000000|2022-04-27 09:00:00|6904.11|6904.11|6920.68|6920.68|6924.08|6924.08|6904.11|6904.11|0
1651050300000|2022-04-27 09:05:00|6913.02|6913.02|6901.1|6901.1|6913.87|6913.87|6901.1|6901.1|0
1651050600000|2022-04-27 09:10:00|6896.56|6896.56|6904.17|6904.17|6905.88|6905.88|6896.3|6896.3|0
1651050900000|2022-04-27 09:15:00|6899.06|6899.06|6896.26|6896.26|6899.06|6899.06|6890.68|6890.68|0
1651051200000|2022-04-27 09:20:00|6893.71|6893.71|6891.19|6891.19|6893.71|6893.71|6888.69|6888.69|0
1651051500000|2022-04-27 09:25:00|6891.45|6891.45|6902.16|6902.16|6902.16|6902.16|6891.45|6891.45|0
1651051800000|2022-04-27 09:30:00|6904.72|6904.72|6890.52|6890.52|6904.72|6904.72|6890.52|6890.52|0
1651052100000|2022-04-27 09:35:00|6892.22|6892.22|6900.94|6900.94|6900.94|6900.94|6892.22|6892.22|0
1651052400000|2022-04-27 09:40:00|6900.09|6900.09|6897.54|6897.54|6902.65|6902.65|6896.69|6896.69|0
1651052700000|2022-04-27 09:45:00|6901.8|6901.8|6902.92|6902.92|6902.92|6902.92|6898.67|6898.67|0
1651053000000|2022-04-27 09:50:00|6909.73|6909.73|6922.84|6922.84|6923.28|6923.28|6909.73|6909.73|0
1651053300000|2022-04-27 09:55:00|6925.39|6925.39|6933.91|6933.91|6935.04|6935.04|6924.82|6924.82|0
1651053600000|2022-04-27 10:00:00|6933.05|6933.05|6926.29|6926.29|6933.91|6933.91|6926.29|6926.29|0
1651053900000|2022-04-27 10:05:00|6926.53|6926.53|6931.04|6931.04|6931.04|6931.04|6926.53|6926.53|0
1651054200000|2022-04-27 10:10:00|6926.78|6926.78|6927.19|6927.19|6929.75|6929.75|6923.79|6923.79|0
1651054500000|2022-04-27 10:15:00|6924.64|6924.64|6920.38|6920.38|6926.34|6926.34|6920.38|6920.38|0
1651054800000|2022-04-27 10:20:00|6923.79|6923.79|6935.79|6935.79|6935.79|6935.79|6922.08|6922.08|0
1651055100000|2022-04-27 10:25:00|6936.64|6936.64|6938.54|6938.54|6938.54|6938.54|6931.94|6931.94|0
1651055400000|2022-04-27 10:30:00|6941.09|6941.09|6942.35|6942.35|6948.12|6948.12|6939.42|6939.42|0
1651055700000|2022-04-27 10:35:00|6940.65|6940.65|6947.45|6947.45|6948.3|6948.3|6940.48|6940.48|0
1651056000000|2022-04-27 10:40:00|6950.85|6950.85|6953.75|6953.75|6955.45|6955.45|6950.34|6950.34|0
1651056300000|2022-04-27 10:45:00|6952.04|6952.04|6952.26|6952.26|6967.9|6967.9|6935.21|6935.21|0
1651056600000|2022-04-27 10:50:00|6951.98|6951.98|6970.4|6970.4|6970.4|6970.4|6951.22|6951.22|0
1651056900000|2022-04-27 10:55:00|6966.14|6966.14|6945.85|6945.85|6966.59|6966.59|6945.85|6945.85|0
1651057200000|2022-04-27 11:00:00|6945.77|6945.77|6946.95|6946.95|6951.6|6951.6|6944.15|6944.15|0
1651057500000|2022-04-27 11:05:00|6939.29|6939.29|6945.73|6945.73|6949.3|6949.3|6938.24|6938.24|0
1651057800000|2022-04-27 11:10:00|6944.02|6944.02|6941.86|6941.86|6945.26|6945.26|6941.86|6941.86|0
1651058100000|2022-04-27 11:15:00|6942.71|6942.71|6946.03|6946.03|6946.03|6946.03|6942.62|6942.62|0
1651058400000|2022-04-27 11:20:00|6945.82|6945.82|6934.55|6934.55|6946.16|6946.16|6927.3|6927.3|0
1651058700000|2022-04-27 11:25:00|6936.25|6936.25|6926.09|6926.09|6936.78|6936.78|6922.6|6922.6|0
1651059000000|2022-04-27 11:30:00|6914.18|6914.18|6924.24|6924.24|6925.95|6925.95|6914.18|6914.18|0
1651059300000|2022-04-27 11:35:00|6926.8|6926.8|6928.24|6928.24|6929.09|6929.09|6926.46|6926.46|0
1651059600000|2022-04-27 11:40:00|6931.65|6931.65|6936.55|6936.55|6937.98|6937.98|6931.65|6931.65|0
1651059900000|2022-04-27 11:45:00|6934.85|6934.85|6941.68|6941.68|6947.58|6947.58|6934.85|6934.85|0
1651060200000|2022-04-27 11:50:00|6941.48|6941.48|6932.06|6932.06|6941.48|6941.48|6932.06|6932.06|0
1651060500000|2022-04-27 11:55:00|6932.91|6932.91|6927.74|6927.74|6932.91|6932.91|6924.33|6924.33|0
1651060800000|2022-04-27 12:00:00|6927.57|6927.57|6936.41|6936.41|6936.41|6936.41|6920.93|6920.93|0
1651061100000|2022-04-27 12:05:00|6935.56|6935.56|6944.64|6944.64|6944.64|6944.64|6933.85|6933.85|0
1651061400000|2022-04-27 12:10:00|6944.81|6944.81|6949.58|6949.58|6949.93|6949.93|6944.81|6944.81|0
1651061700000|2022-04-27 12:15:00|6951.29|6951.29|6941.08|6941.08|6952.17|6952.17|6941.08|6941.08|0
1651062000000|2022-04-27 12:20:00|6940.8|6940.8|6929.62|6929.62|6940.8|6940.8|6929.62|6929.62|0
1651062300000|2022-04-27 12:25:00|6926.22|6926.22|6924.98|6924.98|6926.22|6926.22|6923|6923|0
1651062600000|2022-04-27 12:30:00|6926.69|6926.69|6912.58|6912.58|6926.69|6926.69|6912.58|6912.58|0
1651062900000|2022-04-27 12:35:00|6910.88|6910.88|6918.29|6918.29|6918.29|6918.29|6906.71|6906.71|0
1651063200000|2022-04-27 12:40:00|6918.03|6918.03|6907.76|6907.76|6918.03|6918.03|6907.76|6907.76|0
1651063500000|2022-04-27 12:45:00|6907.59|6907.59|6899.44|6899.44|6907.68|6907.68|6897.74|6897.74|0
1651063800000|2022-04-27 12:50:00|6899.53|6899.53|6893.18|6893.18|6899.53|6899.53|6893.18|6893.18|0
1651064100000|2022-04-27 12:55:00|6894.88|6894.88|6899.99|6899.99|6905.18|6905.18|6894.88|6894.88|0
1651064400000|2022-04-27 13:00:00|6900.16|6900.16|6900.45|6900.45|6906.77|6906.77|6900.16|6900.16|0
1651064700000|2022-04-27 13:05:00|6900.66|6900.66|6890.63|6890.63|6900.89|6900.89|6890.63|6890.63|0
1651065000000|2022-04-27 13:10:00|6889.78|6889.78|6890.5|6890.5|6894.39|6894.39|6889.07|6889.07|0
1651065300000|2022-04-27 13:15:00|6893.9|6893.9|6899.17|6899.17|6902.57|6902.57|6893.9|6893.9|0
1651065600000|2022-04-27 13:20:00|6901.72|6901.72|6899.98|6899.98|6905.98|6905.98|6899.98|6899.98|0
1651065900000|2022-04-27 13:25:00|6899.89|6899.89|6894.53|6894.53|6901.6|6901.6|6893.08|6893.08|0
1651066200000|2022-04-27 13:30:00|6896.23|6896.23|6912.03|6912.03|6916.29|6916.29|6891.98|6891.98|0
1651066500000|2022-04-27 13:35:00|6910.33|6910.33|6892.67|6892.67|6910.33|6910.33|6889.27|6889.27|0
1651066800000|2022-04-27 13:40:00|6893.61|6893.61|6923.8|6923.8|6925.33|6925.33|6893.61|6893.61|0
1651067100000|2022-04-27 13:45:00|6926.35|6926.35|6921.07|6921.07|6930.24|6930.24|6920.51|6920.51|0
1651067400000|2022-04-27 13:50:00|6924.48|6924.48|6898.26|6898.26|6927.2|6927.2|6897.83|6897.83|0
1651067700000|2022-04-27 13:55:00|6897.75|6897.75|6901.89|6901.89|6902.06|6902.06|6896.41|6896.41|0
1651068000000|2022-04-27 14:00:00|6902.74|6902.74|6885.6|6885.6|6907.85|6907.85|6883.11|6883.11|0
1651068300000|2022-04-27 14:05:00|6885.85|6885.85|6885.53|6885.53|6892.15|6892.15|6883.21|6883.21|0
1651068600000|2022-04-27 14:10:00|6885.45|6885.45|6876.77|6876.77|6886.53|6886.53|6876.47|6876.47|0
1651068900000|2022-04-27 14:15:00|6875.07|6875.07|6870.17|6870.17|6876.05|6876.05|6864.98|6864.98|0
1651069200000|2022-04-27 14:20:00|6869.89|6869.89|6863.67|6863.67|6873.64|6873.64|6857.71|6857.71|0
1651069500000|2022-04-27 14:25:00|6863.47|6863.47|6857.49|6857.49|6868.98|6868.98|6855.41|6855.41|0
1651069800000|2022-04-27 14:30:00|6857.29|6857.29|6859.1|6859.1|6859.64|6859.64|6852.37|6852.37|0
1651070100000|2022-04-27 14:35:00|6859.18|6859.18|6878.21|6878.21|6878.21|6878.21|6857.48|6857.48|0
1651070400000|2022-04-27 14:40:00|6879.91|6879.91|6880.8|6880.8|6882.28|6882.28|6873.03|6873.03|0
1651070700000|2022-04-27 14:45:00|6879.91|6879.91|6891.94|6891.94|6896.75|6896.75|6877.23|6877.23|0
1651071000000|2022-04-27 14:50:00|6892.22|6892.22|6883.54|6883.54|6892.22|6892.22|6883.54|6883.54|0
1651071300000|2022-04-27 14:55:00|6883.82|6883.82|6883.07|6883.07|6887.23|6887.23|6880.6|6880.6|0
1651071600000|2022-04-27 15:00:00|6882.22|6882.22|6890.44|6890.44|6898.1|6898.1|6882.22|6882.22|0
1651071900000|2022-04-27 15:05:00|6890.69|6890.69|6884.69|6884.69|6890.69|6890.69|6883.63|6883.63|0
1651072200000|2022-04-27 15:10:00|6885.12|6885.12|6881.56|6881.56|6889.27|6889.27|6878.42|6878.42|0
1651072500000|2022-04-27 15:15:00|6883.26|6883.26|6889.08|6889.08|6890.51|6890.51|6883.26|6883.26|0
1651072800000|2022-04-27 15:20:00|6888.19|6888.19|6892.31|6892.31|6896.36|6896.36|6883.34|6883.34|0
1651073100000|2022-04-27 15:25:00|6894.87|6894.87|6906.07|6906.07|6907|6907|6892.63|6892.63|0
1651130100000|2022-04-28 07:15:00|6988.21|6988.21|6982.57|6982.57|6989.39|6989.39|6974.56|6974.56|0
1651130400000|2022-04-28 07:20:00|6982.35|6982.35|6991.14|6991.14|6994.49|6994.49|6980.65|6980.65|0
1651130700000|2022-04-28 07:25:00|6986.88|6986.88|6990.64|6990.64|6990.64|6990.64|6971.72|6971.72|0
1651131000000|2022-04-28 07:30:00|6994.9|6994.9|6969.45|6969.45|6994.9|6994.9|6968.6|6968.6|0
1651131300000|2022-04-28 07:35:00|6970.3|6970.3|6996.4|6996.4|6996.4|6996.4|6970.3|6970.3|0
1651131600000|2022-04-28 07:40:00|6984.48|6984.48|6984.38|6984.38|6987.88|6987.88|6973.03|6973.03|0
1651131900000|2022-04-28 07:45:00|6984.94|6984.94|6966.77|6966.77|6985.22|6985.22|6966.77|6966.77|0
1651132200000|2022-04-28 07:50:00|6966.51|6966.51|6980.82|6980.82|6983.37|6983.37|6966.51|6966.51|0
1651132500000|2022-04-28 07:55:00|6976.56|6976.56|6962.69|6962.69|6976.56|6976.56|6962.69|6962.69|0
1651132800000|2022-04-28 08:00:00|6963.54|6963.54|6970.38|6970.38|6974.86|6974.86|6963.54|6963.54|0
1651133100000|2022-04-28 08:05:00|6970.1|6970.1|6990.4|6990.4|6990.43|6990.43|6970.1|6970.1|0
1651133400000|2022-04-28 08:10:00|6990.57|6990.57|6988.36|6988.36|6993.12|6993.12|6984.54|6984.54|0
1651133700000|2022-04-28 08:15:00|6988.58|6988.58|6971.32|6971.32|6988.58|6988.58|6971.32|6971.32|0
1651134000000|2022-04-28 08:20:00|6971.1|6971.1|6979.35|6979.35|6979.63|6979.63|6971.1|6971.1|0
1651134300000|2022-04-28 08:25:00|6981.9|6981.9|6978.84|6978.84|6981.9|6981.9|6977.13|6977.13|0
1651134600000|2022-04-28 08:30:00|6967.77|6967.77|6988.74|6988.74|6988.74|6988.74|6967.77|6967.77|0
1651134900000|2022-04-28 08:35:00|6985.33|6985.33|6972.89|6972.89|6985.33|6985.33|6970.34|6970.34|0
1651135200000|2022-04-28 08:40:00|6972.63|6972.63|6971.29|6971.29|6975.19|6975.19|6971.05|6971.05|0
1651135500000|2022-04-28 08:45:00|6970.84|6970.84|6970.43|6970.43|6975.92|6975.92|6967.4|6967.4|0
1651135800000|2022-04-28 08:50:00|6970.21|6970.21|6966.8|6966.8|6970.61|6970.61|6966.8|6966.8|0
1651136100000|2022-04-28 08:55:00|6968.5|6968.5|6969.18|6969.18|6969.18|6969.18|6960.07|6960.07|0
1651136400000|2022-04-28 09:00:00|6970.88|6970.88|6965.3|6965.3|6972.28|6972.28|6964.79|6964.79|0
1651136700000|2022-04-28 09:05:00|6968.71|6968.71|6973.74|6973.74|6976.29|6976.29|6968.43|6968.43|0
1651137000000|2022-04-28 09:10:00|6973.82|6973.82|6973.67|6973.67|6973.82|6973.82|6967.51|6967.51|0
1651137300000|2022-04-28 09:15:00|6973.39|6973.39|6969.99|6969.99|6973.39|6973.39|6969.71|6969.71|0
1651137600000|2022-04-28 09:20:00|6970.54|6970.54|6963.24|6963.24|6970.54|6970.54|6959.74|6959.74|0
1651137900000|2022-04-28 09:25:00|6962.99|6962.99|6954.47|6954.47|6963.55|6963.55|6953.62|6953.62|0
1651138200000|2022-04-28 09:30:00|6955.6|6955.6|6958.73|6958.73|6962.14|6962.14|6955.32|6955.32|0
1651138500000|2022-04-28 09:35:00|6960.43|6960.43|6964.33|6964.33|6969.43|6969.43|6960.09|6960.09|0
1651138800000|2022-04-28 09:40:00|6964.74|6964.74|6964.48|6964.48|6974.59|6974.59|6962.3|6962.3|0
1651139100000|2022-04-28 09:45:00|6971.29|6971.29|6973.99|6973.99|6975.7|6975.7|6966.46|6966.46|0
1651139400000|2022-04-28 09:50:00|6974.43|6974.43|6960.21|6960.21|6974.43|6974.43|6960.21|6960.21|0
1651139700000|2022-04-28 09:55:00|6959.95|6959.95|6948.35|6948.35|6959.95|6959.95|6942.39|6942.39|0
1651140000000|2022-04-28 10:00:00|6950.9|6950.9|6959.18|6959.18|6959.18|6959.18|6950.9|6950.9|0
1651140300000|2022-04-28 10:05:00|6960.03|6960.03|6953.22|6953.22|6960.03|6960.03|6952.37|6952.37|0
1651140600000|2022-04-28 10:10:00|6954.07|6954.07|6952.31|6952.31|6954.07|6954.07|6952.31|6952.31|0
1651140900000|2022-04-28 10:15:00|6952.03|6952.03|6938.93|6938.93|6952.03|6952.03|6938.93|6938.93|0
1651141200000|2022-04-28 10:20:00|6939.21|6939.21|6936.08|6936.08|6941.63|6941.63|6934.1|6934.1|0
1651141500000|2022-04-28 10:25:00|6935.24|6935.24|6927.24|6927.24|6935.24|6935.24|6927.24|6927.24|0
1651141800000|2022-04-28 10:30:00|6926.79|6926.79|6933.26|6933.26|6935.25|6935.25|6922.98|6922.98|0
1651142100000|2022-04-28 10:35:00|6933.54|6933.54|6933.96|6933.96|6933.96|6933.96|6928.43|6928.43|0
1651142400000|2022-04-28 10:40:00|6933.71|6933.71|6937.21|6937.21|6939.6|6939.6|6932.86|6932.86|0
1651142700000|2022-04-28 10:45:00|6936.93|6936.93|6924.82|6924.82|6937.21|6937.21|6924.82|6924.82|0
1651143000000|2022-04-28 10:50:00|6924.74|6924.74|6932.19|6932.19|6932.66|6932.66|6924.53|6924.53|0
1651143300000|2022-04-28 10:55:00|6934.75|6934.75|6939.24|6939.24|6940.28|6940.28|6934.54|6934.54|0
1651143600000|2022-04-28 11:00:00|6938.68|6938.68|6948.16|6948.16|6951.05|6951.05|6938.68|6938.68|0
1651143900000|2022-04-28 11:05:00|6947.88|6947.88|6951.83|6951.83|6955.23|6955.23|6946.17|6946.17|0
1651144200000|2022-04-28 11:10:00|6951.32|6951.32|6936.56|6936.56|6951.32|6951.32|6936.56|6936.56|0
1651144500000|2022-04-28 11:15:00|6935.71|6935.71|6938.66|6938.66|6939.09|6939.09|6933.54|6933.54|0
1651144800000|2022-04-28 11:20:00|6939.13|6939.13|6945.56|6945.56|6945.56|6945.56|6939.13|6939.13|0
1651145100000|2022-04-28 11:25:00|6944.71|6944.71|6947.38|6947.38|6950.79|6950.79|6944.71|6944.71|0
1651145400000|2022-04-28 11:30:00|6947.62|6947.62|6952.28|6952.28|6952.96|6952.96|6947.62|6947.62|0
1651145700000|2022-04-28 11:35:00|6951.84|6951.84|6957.94|6957.94|6957.94|6957.94|6951.32|6951.32|0
1651146000000|2022-04-28 11:40:00|6957.09|6957.09|6953.1|6953.1|6957.09|6957.09|6952.03|6952.03|0
1651146300000|2022-04-28 11:45:00|6953.95|6953.95|6954.91|6954.91|6958.72|6958.72|6953.95|6953.95|0
1651146600000|2022-04-28 11:50:00|6955.17|6955.17|6959.66|6959.66|6960.17|6960.17|6955.17|6955.17|0
1651146900000|2022-04-28 11:55:00|6963.92|6963.92|6952.47|6952.47|6964.13|6964.13|6947.87|6947.87|0
1651147200000|2022-04-28 12:00:00|6951.76|6951.76|6953.47|6953.47|6955.17|6955.17|6950.06|6950.06|0
1651147500000|2022-04-28 12:05:00|6954.32|6954.32|6963.62|6963.62|6963.62|6963.62|6949.21|6949.21|0
1651147800000|2022-04-28 12:10:00|6964.47|6964.47|6959.87|6959.87|6968.02|6968.02|6959.87|6959.87|0
1651148100000|2022-04-28 12:15:00|6959.69|6959.69|6959.86|6959.86|6960.72|6960.72|6953.31|6953.31|0
1651148400000|2022-04-28 12:20:00|6958.16|6958.16|6964.99|6964.99|6965.48|6965.48|6957.96|6957.96|0
1651148700000|2022-04-28 12:25:00|6965.19|6965.19|6959.42|6959.42|6967.75|6967.75|6958.57|6958.57|0
1651149000000|2022-04-28 12:30:00|6957.72|6957.72|6938.97|6938.97|6957.72|6957.72|6938.97|6938.97|0
1651149300000|2022-04-28 12:35:00|6938.88|6938.88|6951.04|6951.04|6954.44|6954.44|6938.27|6938.27|0
1651149600000|2022-04-28 12:40:00|6951.89|6951.89|6956.58|6956.58|6958.7|6958.7|6951.89|6951.89|0
1651149900000|2022-04-28 12:45:00|6957.43|6957.43|6950.37|6950.37|6957.43|6957.43|6950.09|6950.09|0
1651150200000|2022-04-28 12:50:00|6950.09|6950.09|6951.84|6951.84|6952.31|6952.31|6950.09|6950.09|0
1651150500000|2022-04-28 12:55:00|6951.56|6951.56|6944.87|6944.87|6951.56|6951.56|6943.34|6943.34|0
1651150800000|2022-04-28 13:00:00|6945.38|6945.38|6943.47|6943.47|6950.28|6950.28|6943.47|6943.47|0
1651151100000|2022-04-28 13:05:00|6943.24|6943.24|6945.15|6945.15|6945.15|6945.15|6938.34|6938.34|0
1651151400000|2022-04-28 13:10:00|6944.93|6944.93|6942.27|6942.27|6945.19|6945.19|6939.37|6939.37|0
1651151700000|2022-04-28 13:15:00|6942.83|6942.83|6946.41|6946.41|6947.26|6947.26|6935.55|6935.55|0
1651152000000|2022-04-28 13:20:00|6946.66|6946.66|6950.95|6950.95|6953.23|6953.23|6946.66|6946.66|0
1651152300000|2022-04-28 13:25:00|6948.39|6948.39|6942.78|6942.78|6951.8|6951.8|6940.23|6940.23|0
1651152600000|2022-04-28 13:30:00|6942.57|6942.57|6914.34|6914.34|6942.57|6942.57|6914.34|6914.34|0
1651152900000|2022-04-28 13:35:00|6913.49|6913.49|6916.81|6916.81|6920.61|6920.61|6907.62|6907.62|0
1651153200000|2022-04-28 13:40:00|6913.4|6913.4|6905.15|6905.15|6923.62|6923.62|6904.45|6904.45|0
1651153500000|2022-04-28 13:45:00|6904.3|6904.3|6908.47|6908.47|6915.5|6915.5|6903.44|6903.44|0
1651153800000|2022-04-28 13:50:00|6905.71|6905.71|6910.57|6910.57|6913.12|6913.12|6896.76|6896.76|0
1651154100000|2022-04-28 13:55:00|6909.72|6909.72|6906.59|6906.59|6913.59|6913.59|6905.72|6905.72|0
1651154400000|2022-04-28 14:00:00|6904.89|6904.89|6885.94|6885.94|6904.89|6904.89|6884.76|6884.76|0
1651154700000|2022-04-28 14:05:00|6886.03|6886.03|6894.03|6894.03|6902.54|6902.54|6880.49|6880.49|0
1651155000000|2022-04-28 14:10:00|6896.58|6896.58|6890.83|6890.83|6897.96|6897.96|6887.05|6887.05|0
1651155300000|2022-04-28 14:15:00|6891.11|6891.11|6911.72|6911.72|6913.42|6913.42|6889.41|6889.41|0
1651155600000|2022-04-28 14:20:00|6910.86|6910.86|6895.65|6895.65|6910.86|6910.86|6895.65|6895.65|0
1651155900000|2022-04-28 14:25:00|6896.1|6896.1|6882.07|6882.07|6896.1|6896.1|6882.07|6882.07|0
1651156200000|2022-04-28 14:30:00|6881.37|6881.37|6860.27|6860.27|6881.37|6881.37|6859.16|6859.16|0
1651156500000|2022-04-28 14:35:00|6857.72|6857.72|6874.8|6874.8|6874.8|6874.8|6857.2|6857.2|0
1651156800000|2022-04-28 14:40:00|6873.1|6873.1|6870.66|6870.66|6873.95|6873.95|6867.51|6867.51|0
1651157100000|2022-04-28 14:45:00|6870.89|6870.89|6884.99|6884.99|6885.67|6885.67|6870.89|6870.89|0
1651157400000|2022-04-28 14:50:00|6885.25|6885.25|6891.61|6891.61|6891.61|6891.61|6879.69|6879.69|0
1651157700000|2022-04-28 14:55:00|6889.91|6889.91|6911.72|6911.72|6911.72|6911.72|6889.91|6889.91|0
1651158000000|2022-04-28 15:00:00|6910.87|6910.87|6905.34|6905.34|6911.47|6911.47|6905.34|6905.34|0
1651158300000|2022-04-28 15:05:00|6904.49|6904.49|6908.49|6908.49|6911.18|6911.18|6903.94|6903.94|0
1651158600000|2022-04-28 15:10:00|6908.73|6908.73|6907.73|6907.73|6908.95|6908.95|6903.76|6903.76|0
1651158900000|2022-04-28 15:15:00|6906.87|6906.87|6913.78|6913.78|6913.78|6913.78|6906.46|6906.46|0
1651159200000|2022-04-28 15:20:00|6914.04|6914.04|6913.26|6913.26|6919.34|6919.34|6910.47|6910.47|0
1651159500000|2022-04-28 15:25:00|6913.48|6913.48|6902.99|6902.99|6916.97|6916.97|6900.27|6900.27|0
1651216500000|2022-04-29 07:15:00|7014.27|7014.27|7013.54|7013.54|7027.13|7027.13|7003.44|7003.44|0
1651216800000|2022-04-29 07:20:00|7008.44|7008.44|7021.12|7021.12|7025.38|7025.38|7006.85|7006.85|0
1651217100000|2022-04-29 07:25:00|7019.42|7019.42|7011.09|7011.09|7026.58|7026.58|7000.25|7000.25|0
1651217400000|2022-04-29 07:30:00|7008.54|7008.54|6992.43|6992.43|7014.75|7014.75|6984.77|6984.77|0
1651217700000|2022-04-29 07:35:00|6999.24|6999.24|7002.9|7002.9|7004.75|7004.75|6995.2|6995.2|0
1651218000000|2022-04-29 07:40:00|7002.2|7002.2|7000.27|7000.27|7005.6|7005.6|6989.74|6989.74|0
1651218300000|2022-04-29 07:45:00|7001.97|7001.97|7007.51|7007.51|7010.28|7010.28|7001.11|7001.11|0
1651218600000|2022-04-29 07:50:00|7007.92|7007.92|7010.94|7010.94|7010.94|7010.94|7000.61|7000.61|0
1651218900000|2022-04-29 07:55:00|7011.14|7011.14|6997.02|6997.02|7011.14|7011.14|6989.95|6989.95|0
1651219200000|2022-04-29 08:00:00|6997.23|6997.23|6995.92|6995.92|6998.1|6998.1|6992.05|6992.05|0
1651219500000|2022-04-29 08:05:00|6996.14|6996.14|7012.94|7012.94|7012.94|7012.94|6996.14|6996.14|0
1651219800000|2022-04-29 08:10:00|7012.08|7012.08|7004.6|7004.6|7012.53|7012.53|7004.6|7004.6|0
1651220100000|2022-04-29 08:15:00|7005.45|7005.45|7003.51|7003.51|7007.31|7007.31|7002.9|7002.9|0
1651220400000|2022-04-29 08:20:00|7003.23|7003.23|6987.26|6987.26|7003.23|7003.23|6983.45|6983.45|0
1651220700000|2022-04-29 08:25:00|6985.56|6985.56|6994.81|6994.81|6997.93|6997.93|6979.11|6979.11|0
1651221000000|2022-04-29 08:30:00|6996.51|6996.51|6992.98|6992.98|6996.51|6996.51|6992.23|6992.23|0
1651221300000|2022-04-29 08:35:00|6993.83|6993.83|6990.6|6990.6|6993.83|6993.83|6990.6|6990.6|0
1651221600000|2022-04-29 08:40:00|6990.19|6990.19|6992.49|6992.49|6995.05|6995.05|6989.94|6989.94|0
1651221900000|2022-04-29 08:45:00|6993.26|6993.26|7013.46|7013.46|7013.46|7013.46|6993.26|6993.26|0
1651222200000|2022-04-29 08:50:00|7013.55|7013.55|7009.65|7009.65|7017.32|7017.32|7009.65|7009.65|0
1651222500000|2022-04-29 08:55:00|7009.91|7009.91|7007.3|7007.3|7010.68|7010.68|7003.02|7003.02|0
1651222800000|2022-04-29 09:00:00|7008.15|7008.15|7000.89|7000.89|7008.79|7008.79|6997.74|6997.74|0
1651223100000|2022-04-29 09:05:00|7003.44|7003.44|6995.4|6995.4|7003.91|7003.91|6990.29|6990.29|0
1651223400000|2022-04-29 09:10:00|6995.48|6995.48|6991.62|6991.62|6995.48|6995.48|6991.34|6991.34|0
1651223700000|2022-04-29 09:15:00|6990.73|6990.73|6979.15|6979.15|6990.73|6990.73|6975.02|6975.02|0
1651224000000|2022-04-29 09:20:00|6980.85|6980.85|6978.1|6978.1|6982.55|6982.55|6974.69|6974.69|0
1651224300000|2022-04-29 09:25:00|6976.39|6976.39|6973.74|6973.74|6978.95|6978.95|6973.74|6973.74|0
1651224600000|2022-04-29 09:30:00|6973.12|6973.12|6963.26|6963.26|6973.68|6973.68|6960.7|6960.7|0
1651224900000|2022-04-29 09:35:00|6963.34|6963.34|6967.82|6967.82|6967.82|6967.82|6961.36|6961.36|0
1651225200000|2022-04-29 09:40:00|6967.58|6967.58|6964.73|6964.73|6967.58|6967.58|6957.96|6957.96|0
1651225500000|2022-04-29 09:45:00|6964.99|6964.99|6965.45|6965.45|6965.52|6965.52|6961.88|6961.88|0
1651225800000|2022-04-29 09:50:00|6967.16|6967.16|6965.76|6965.76|6968.79|6968.79|6965.29|6965.29|0
1651226100000|2022-04-29 09:55:00|6977.68|6977.68|6977.93|6977.93|6979.56|6979.56|6971.51|6971.51|0
1651226400000|2022-04-29 10:00:00|6978.78|6978.78|6984.06|6984.06|6987.89|6987.89|6978.53|6978.53|0
1651226700000|2022-04-29 10:05:00|6984.28|6984.28|6981.72|6981.72|6984.28|6984.28|6979.17|6979.17|0
1651227000000|2022-04-29 10:10:00|6983.43|6983.43|6980.73|6980.73|6983.43|6983.43|6977.85|6977.85|0
1651227300000|2022-04-29 10:15:00|6980.9|6980.9|6989.31|6989.31|6993.56|6993.56|6980.9|6980.9|0
1651227600000|2022-04-29 10:20:00|6986.75|6986.75|6979.55|6979.55|6986.75|6986.75|6979.55|6979.55|0
1651227900000|2022-04-29 10:25:00|6978.7|6978.7|6971.1|6971.1|6978.7|6978.7|6967.55|6967.55|0
1651228200000|2022-04-29 10:30:00|6971.01|6971.01|6969.46|6969.46|6971.01|6971.01|6962.22|6962.22|0
1651228500000|2022-04-29 10:35:00|6968.6|6968.6|6957.94|6957.94|6968.6|6968.6|6957.94|6957.94|0
1651228800000|2022-04-29 10:40:00|6958.22|6958.22|6951.87|6951.87|6962.42|6962.42|6951.61|6951.61|0
1651229100000|2022-04-29 10:45:00|6947.61|6947.61|6936.53|6936.53|6947.87|6947.87|6936.27|6936.27|0
1651229400000|2022-04-29 10:50:00|6935.67|6935.67|6928.85|6928.85|6935.67|6935.67|6928.24|6928.24|0
1651229700000|2022-04-29 10:55:00|6932.26|6932.26|6926.47|6926.47|6933.11|6933.11|6918.72|6918.72|0
1651230000000|2022-04-29 11:00:00|6925.62|6925.62|6916.77|6916.77|6927.73|6927.73|6916.77|6916.77|0
1651230300000|2022-04-29 11:05:00|6917.62|6917.62|6923.58|6923.58|6925.28|6925.28|6917.62|6917.62|0
1651230600000|2022-04-29 11:10:00|6925.28|6925.28|6926.44|6926.44|6928.77|6928.77|6922.73|6922.73|0
1651230900000|2022-04-29 11:15:00|6926.72|6926.72|6933.98|6933.98|6934.06|6934.06|6926.72|6926.72|0
1651231200000|2022-04-29 11:20:00|6935.68|6935.68|6938.88|6938.88|6939.73|6939.73|6934.83|6934.83|0
1651231500000|2022-04-29 11:25:00|6938.71|6938.71|6943.62|6943.62|6945.75|6945.75|6938.71|6938.71|0
1651231800000|2022-04-29 11:30:00|6943.4|6943.4|6944.9|6944.9|6947.37|6947.37|6943.4|6943.4|0
1651232100000|2022-04-29 11:35:00|6942.35|6942.35|6943.99|6943.99|6945.55|6945.55|6942.35|6942.35|0
1651232400000|2022-04-29 11:40:00|6944.21|6944.21|6953.5|6953.5|6953.5|6953.5|6943.19|6943.19|0
1651232700000|2022-04-29 11:45:00|6951.8|6951.8|6954.78|6954.78|6955.63|6955.63|6951.8|6951.8|0
1651233000000|2022-04-29 11:50:00|6954.98|6954.98|6952.66|6952.66|6955.42|6955.42|6950.1|6950.1|0
1651233300000|2022-04-29 11:55:00|6955.21|6955.21|6958|6958|6958|6958|6955.21|6955.21|0
1651233600000|2022-04-29 12:00:00|6958.21|6958.21|6957.87|6957.87|6963.31|6963.31|6957.35|6957.35|0
1651233900000|2022-04-29 12:05:00|6957.63|6957.63|6965.49|6965.49|6967.36|6967.36|6957.63|6957.63|0
1651234200000|2022-04-29 12:10:00|6963.79|6963.79|6964.36|6964.36|6965.49|6965.49|6960.02|6960.02|0
1651234500000|2022-04-29 12:15:00|6964.64|6964.64|6967.66|6967.66|6968.28|6968.28|6964.41|6964.41|0
1651234800000|2022-04-29 12:20:00|6967.19|6967.19|6969.73|6969.73|6971.43|6971.43|6967.19|6967.19|0
1651235100000|2022-04-29 12:25:00|6968.88|6968.88|6977.14|6977.14|6977.14|6977.14|6968.88|6968.88|0
1651235400000|2022-04-29 12:30:00|6972.88|6972.88|6971.22|6971.22|6973.77|6973.77|6960.03|6960.03|0
1651235700000|2022-04-29 12:35:00|6965.26|6965.26|6962.22|6962.22|6965.26|6965.26|6962.22|6962.22|0
1651236000000|2022-04-29 12:40:00|6962.49|6962.49|6974.92|6974.92|6974.92|6974.92|6962.32|6962.32|0
1651236300000|2022-04-29 12:45:00|6972.37|6972.37|6970.47|6970.47|6972.37|6972.37|6970.47|6970.47|0
1651236600000|2022-04-29 12:50:00|6972.17|6972.17|6971.96|6971.96|6972.17|6972.17|6971.11|6971.11|0
1651236900000|2022-04-29 12:55:00|6972.24|6972.24|6967.82|6967.82|6973.54|6973.54|6967.58|6967.58|0
1651237200000|2022-04-29 13:00:00|6965.26|6965.26|6957.55|6957.55|6965.26|6965.26|6956.99|6956.99|0
1651237500000|2022-04-29 13:05:00|6956.7|6956.7|6952.75|6952.75|6959.25|6959.25|6952.75|6952.75|0
1651237800000|2022-04-29 13:10:00|6950.2|6950.2|6947.18|6947.18|6950.59|6950.59|6947.18|6947.18|0
1651238100000|2022-04-29 13:15:00|6946.33|6946.33|6951.73|6951.73|6951.73|6951.73|6944.07|6944.07|0
1651238400000|2022-04-29 13:20:00|6947.48|6947.48|6950.78|6950.78|6950.78|6950.78|6947.22|6947.22|0
1651238700000|2022-04-29 13:25:00|6950.27|6950.27|6962.32|6962.32|6963.18|6963.18|6950.27|6950.27|0
1651239000000|2022-04-29 13:30:00|6966.58|6966.58|6966.22|6966.22|6967.51|6967.51|6953.66|6953.66|0
1651239300000|2022-04-29 13:35:00|6965.37|6965.37|6974.31|6974.31|6979.07|6979.07|6965.37|6965.37|0
1651239600000|2022-04-29 13:40:00|6975.16|6975.16|6959.49|6959.49|6979.99|6979.99|6956.93|6956.93|0
1651239900000|2022-04-29 13:45:00|6958.63|6958.63|6976.39|6976.39|6978.49|6978.49|6958.63|6958.63|0
1651240200000|2022-04-29 13:50:00|6975.54|6975.54|6979.29|6979.29|6984.1|6984.1|6973.88|6973.88|0
1651240500000|2022-04-29 13:55:00|6978.43|6978.43|6989.23|6989.23|6996.91|6996.91|6974.69|6974.69|0
1651240800000|2022-04-29 14:00:00|6990.93|6990.93|6992.38|6992.38|6992.38|6992.38|6981.77|6981.77|0
1651241100000|2022-04-29 14:05:00|6993.09|6993.09|6988.48|6988.48|6994.79|6994.79|6980.97|6980.97|0
1651241400000|2022-04-29 14:10:00|6990.18|6990.18|6991.19|6991.19|6994.74|6994.74|6987.37|6987.37|0
1651241700000|2022-04-29 14:15:00|6990.54|6990.54|6962.81|6962.81|6992.24|6992.24|6958.01|6958.01|0
1651242000000|2022-04-29 14:20:00|6962.59|6962.59|6961.61|6961.61|6967.43|6967.43|6961.61|6961.61|0
1651242300000|2022-04-29 14:25:00|6964.16|6964.16|6943.73|6943.73|6964.16|6964.16|6943.73|6943.73|0
1651242600000|2022-04-29 14:30:00|6942.03|6942.03|6952.77|6952.77|6954.49|6954.49|6942.03|6942.03|0
1651242900000|2022-04-29 14:35:00|6953.62|6953.62|6948.89|6948.89|6955.32|6955.32|6940.32|6940.32|0
1651243200000|2022-04-29 14:40:00|6948.03|6948.03|6951.36|6951.36|6952.47|6952.47|6946.33|6946.33|0
1651243500000|2022-04-29 14:45:00|6953.06|6953.06|6944.31|6944.31|6953.92|6953.92|6940.39|6940.39|0
1651243800000|2022-04-29 14:50:00|6946.86|6946.86|6948.32|6948.32|6950.78|6950.78|6942.94|6942.94|0
1651244100000|2022-04-29 14:55:00|6950.87|6950.87|6961.14|6961.14|6961.99|6961.99|6945.76|6945.76|0
1651244400000|2022-04-29 15:00:00|6960.29|6960.29|6964.95|6964.95|6966.66|6966.66|6959.04|6959.04|0
1651244700000|2022-04-29 15:05:00|6965.04|6965.04|6962.91|6962.91|6972.71|6972.71|6960.36|6960.36|0
1651245000000|2022-04-29 15:10:00|6965.47|6965.47|6964.87|6964.87|6966.35|6966.35|6959.76|6959.76|0
1651245300000|2022-04-29 15:15:00|6964.02|6964.02|6964.44|6964.44|6966.68|6966.68|6961.34|6961.34|0
1651245600000|2022-04-29 15:20:00|6965|6965|6971.31|6971.31|6974.14|6974.14|6961.49|6961.49|0
1651245900000|2022-04-29 15:25:00|6971.59|6971.59|6959.07|6959.07|6978.62|6978.62|6950.94|6950.94|0
1651562100000|2022-05-03 07:15:00|6971.12|6971.12|6933.54|6933.54|6971.12|6971.12|6930.24|6930.24|0
1651562400000|2022-05-03 07:20:00|6932.69|6932.69|6954.57|6954.57|6955.15|6955.15|6930.98|6930.98|0
1651562700000|2022-05-03 07:25:00|6958.83|6958.83|6956.76|6956.76|6958.83|6958.83|6943.03|6943.03|0
1651563000000|2022-05-03 07:30:00|6955.06|6955.06|6972.27|6972.27|6972.27|6972.27|6945.69|6945.69|0
1651563300000|2022-05-03 07:35:00|6972.55|6972.55|6979.29|6979.29|6980.12|6980.12|6972.45|6972.45|0
1651563600000|2022-05-03 07:40:00|6978.59|6978.59|6973.21|6973.21|6985.85|6985.85|6973.21|6973.21|0
1651563900000|2022-05-03 07:45:00|6972.36|6972.36|6943.37|6943.37|6972.36|6972.36|6943.37|6943.37|0
1651564200000|2022-05-03 07:50:00|6945.07|6945.07|6963.12|6963.12|6963.12|6963.12|6942.51|6942.51|0
1651564500000|2022-05-03 07:55:00|6963.4|6963.4|6945.39|6945.39|6963.4|6963.4|6939.43|6939.43|0
1651564800000|2022-05-03 08:00:00|6945.15|6945.15|6960.02|6960.02|6960.02|6960.02|6938.21|6938.21|0
1651565100000|2022-05-03 08:05:00|6959.17|6959.17|6974.32|6974.32|6974.32|6974.32|6958.93|6958.93|0
1651565400000|2022-05-03 08:10:00|6976.02|6976.02|6953.13|6953.13|6976.02|6976.02|6953.13|6953.13|0
1651565700000|2022-05-03 08:15:00|6953.98|6953.98|6937.23|6937.23|6959.94|6959.94|6937.23|6937.23|0
1651566000000|2022-05-03 08:20:00|6938.08|6938.08|6944.14|6944.14|6946.69|6946.69|6938.08|6938.08|0
1651566300000|2022-05-03 08:25:00|6937.33|6937.33|6938.77|6938.77|6944.73|6944.73|6937.33|6937.33|0
1651566600000|2022-05-03 08:30:00|6942.18|6942.18|6929.4|6929.4|6942.18|6942.18|6929.4|6929.4|0
1651566900000|2022-05-03 08:35:00|6930.25|6930.25|6920.06|6920.06|6930.25|6930.25|6918.36|6918.36|0
1651567200000|2022-05-03 08:40:00|6919.21|6919.21|6909.21|6909.21|6919.21|6919.21|6906.33|6906.33|0
1651567500000|2022-05-03 08:45:00|6910.06|6910.06|6906.61|6906.61|6913.43|6913.43|6902.36|6902.36|0
1651567800000|2022-05-03 08:50:00|6905.91|6905.91|6901.74|6901.74|6915.27|6915.27|6901.3|6901.3|0
1651568100000|2022-05-03 08:55:00|6902.59|6902.59|6904.42|6904.42|6906.25|6906.25|6898.93|6898.93|0
1651568400000|2022-05-03 09:00:00|6904.19|6904.19|6910.51|6910.51|6912.49|6912.49|6904.19|6904.19|0
1651568700000|2022-05-03 09:05:00|6909.66|6909.66|6909.49|6909.49|6909.66|6909.66|6899.26|6899.26|0
1651569000000|2022-05-03 09:10:00|6909.57|6909.57|6906.49|6906.49|6911.98|6911.98|6901.38|6901.38|0
1651569300000|2022-05-03 09:15:00|6907.34|6907.34|6909.34|6909.34|6915.02|6915.02|6903.68|6903.68|0
1651569600000|2022-05-03 09:20:00|6905.94|6905.94|6905.51|6905.51|6907.21|6907.21|6901.03|6901.03|0
1651569900000|2022-05-03 09:25:00|6903.8|6903.8|6892.33|6892.33|6909.76|6909.76|6892.33|6892.33|0
1651570200000|2022-05-03 09:30:00|6892.11|6892.11|6893.66|6893.66|6896.21|6896.21|6889.4|6889.4|0
1651570500000|2022-05-03 09:35:00|6893.43|6893.43|6900.89|6900.89|6905.26|6905.26|6892.64|6892.64|0
1651570800000|2022-05-03 09:40:00|6900.65|6900.65|6912.61|6912.61|6912.61|6912.61|6900.65|6900.65|0
1651571100000|2022-05-03 09:45:00|6911.76|6911.76|6920.71|6920.71|6921.98|6921.98|6910.06|6910.06|0
1651571400000|2022-05-03 09:50:00|6919.86|6919.86|6923.27|6923.27|6927.97|6927.97|6919.86|6919.86|0
1651571700000|2022-05-03 09:55:00|6924.97|6924.97|6910.35|6910.35|6927.56|6927.56|6910.35|6910.35|0
1651572000000|2022-05-03 10:00:00|6909.5|6909.5|6910.09|6910.09|6914.96|6914.96|6907.51|6907.51|0
1651572300000|2022-05-03 10:05:00|6909.24|6909.24|6893.92|6893.92|6909.24|6909.24|6893.69|6893.69|0
1651572600000|2022-05-03 10:10:00|6894.16|6894.16|6886.16|6886.16|6895.98|6895.98|6886.16|6886.16|0
1651572900000|2022-05-03 10:15:00|6892.12|6892.12|6888.15|6888.15|6892.97|6892.97|6888.15|6888.15|0
1651573200000|2022-05-03 10:20:00|6885.6|6885.6|6884.99|6884.99|6892.24|6892.24|6881.13|6881.13|0
1651573500000|2022-05-03 10:25:00|6884.14|6884.14|6889.8|6889.8|6893.03|6893.03|6881.58|6881.58|0
1651573800000|2022-05-03 10:30:00|6887.24|6887.24|6889.48|6889.48|6891.18|6891.18|6880.88|6880.88|0
1651574100000|2022-05-03 10:35:00|6887.77|6887.77|6891.09|6891.09|6893.65|6893.65|6884.37|6884.37|0
1651574400000|2022-05-03 10:40:00|6890.24|6890.24|6875.48|6875.48|6891.09|6891.09|6875.48|6875.48|0
1651574700000|2022-05-03 10:45:00|6875.31|6875.31|6879.71|6879.71|6879.71|6879.71|6870.51|6870.51|0
1651575000000|2022-05-03 10:50:00|6880.56|6880.56|6883.2|6883.2|6884.05|6884.05|6876.99|6876.99|0
1651575300000|2022-05-03 10:55:00|6883.82|6883.82|6873.12|6873.12|6883.82|6883.82|6873.12|6873.12|0
1651575600000|2022-05-03 11:00:00|6873.97|6873.97|6874.65|6874.65|6877.2|6877.2|6872.01|6872.01|0
1651575900000|2022-05-03 11:05:00|6872.09|6872.09|6865.49|6865.49|6872.94|6872.94|6865.49|6865.49|0
1651576200000|2022-05-03 11:10:00|6865.29|6865.29|6874.92|6874.92|6874.92|6874.92|6865.29|6865.29|0
1651576500000|2022-05-03 11:15:00|6880.88|6880.88|6882.48|6882.48|6883.9|6883.9|6877.09|6877.09|0
1651576800000|2022-05-03 11:20:00|6881.63|6881.63|6889.78|6889.78|6890.63|6890.63|6880.58|6880.58|0
1651577100000|2022-05-03 11:25:00|6890.63|6890.63|6906.13|6906.13|6906.13|6906.13|6890.63|6890.63|0
1651577400000|2022-05-03 11:30:00|6906.34|6906.34|6912.04|6912.04|6920.67|6920.67|6906.34|6906.34|0
1651577700000|2022-05-03 11:35:00|6909.49|6909.49|6922.38|6922.38|6922.38|6922.38|6909.49|6909.49|0
1651578000000|2022-05-03 11:40:00|6919.82|6919.82|6917.91|6917.91|6925.12|6925.12|6917.63|6917.63|0
1651578300000|2022-05-03 11:45:00|6918.76|6918.76|6916.35|6916.35|6921.31|6921.31|6912.51|6912.51|0
1651578600000|2022-05-03 11:50:00|6916.86|6916.86|6930.95|6930.95|6930.95|6930.95|6916.86|6916.86|0
1651578900000|2022-05-03 11:55:00|6932.65|6932.65|6935.12|6935.12|6941.08|6941.08|6931.8|6931.8|0
1651579200000|2022-05-03 12:00:00|6935.97|6935.97|6938.32|6938.32|6946.63|6946.63|6935.97|6935.97|0
1651579500000|2022-05-03 12:05:00|6934.07|6934.07|6938.58|6938.58|6938.58|6938.58|6928.96|6928.96|0
1651579800000|2022-05-03 12:10:00|6940.28|6940.28|6937.32|6937.32|6945.39|6945.39|6937.32|6937.32|0
1651580100000|2022-05-03 12:15:00|6940.73|6940.73|6931.95|6931.95|6940.73|6940.73|6931.95|6931.95|0
1651580400000|2022-05-03 12:20:00|6938.76|6938.76|6938.31|6938.31|6944.07|6944.07|6938.31|6938.31|0
1651580700000|2022-05-03 12:25:00|6938.03|6938.03|6941.08|6941.08|6944.49|6944.49|6936.83|6936.83|0
1651581000000|2022-05-03 12:30:00|6940.23|6940.23|6945.05|6945.05|6945.9|6945.9|6937.92|6937.92|0
1651581300000|2022-05-03 12:35:00|6942.5|6942.5|6944.4|6944.4|6947.61|6947.61|6940.8|6940.8|0
1651581600000|2022-05-03 12:40:00|6948.66|6948.66|6944.92|6944.92|6950.36|6950.36|6940.79|6940.79|0
1651581900000|2022-05-03 12:45:00|6947.47|6947.47|6954.88|6954.88|6955.5|6955.5|6946.62|6946.62|0
1651582200000|2022-05-03 12:50:00|6953.18|6953.18|6958.05|6958.05|6961.46|6961.46|6952.33|6952.33|0
1651582500000|2022-05-03 12:55:00|6960.61|6960.61|6953.1|6953.1|6966.23|6966.23|6952.45|6952.45|0
1651582800000|2022-05-03 13:00:00|6952.25|6952.25|6954.8|6954.8|6954.8|6954.8|6947.99|6947.99|0
1651583100000|2022-05-03 13:05:00|6955.65|6955.65|6956.06|6956.06|6961.17|6961.17|6953.5|6953.5|0
1651583400000|2022-05-03 13:10:00|6954.36|6954.36|6943.29|6943.29|6955.21|6955.21|6941.59|6941.59|0
1651583700000|2022-05-03 13:15:00|6944.11|6944.11|6953.45|6953.45|6956|6956|6943.91|6943.91|0
1651584000000|2022-05-03 13:20:00|6953.68|6953.68|6965.4|6965.4|6965.4|6965.4|6952.22|6952.22|0
1651584300000|2022-05-03 13:25:00|6963.7|6963.7|6974|6974|6974.2|6974.2|6962.93|6962.93|0
1651584600000|2022-05-03 13:30:00|6971.44|6971.44|6979.43|6979.43|6980.28|6980.28|6950.1|6950.1|0
1651584900000|2022-05-03 13:35:00|6977.73|6977.73|6959.63|6959.63|6983.2|6983.2|6957.64|6957.64|0
1651585200000|2022-05-03 13:40:00|6958.78|6958.78|6963.52|6963.52|6970.6|6970.6|6958.78|6958.78|0
1651585500000|2022-05-03 13:45:00|6956.8|6956.8|6950.59|6950.59|6960.39|6960.39|6950.59|6950.59|0
1651585800000|2022-05-03 13:50:00|6950.33|6950.33|6959.3|6959.3|6964.83|6964.83|6950.08|6950.08|0
1651586100000|2022-05-03 13:55:00|6957.6|6957.6|6951.61|6951.61|6961.02|6961.02|6945.65|6945.65|0
1651586400000|2022-05-03 14:00:00|6949.06|6949.06|6963.82|6963.82|6963.82|6963.82|6947.56|6947.56|0
1651586700000|2022-05-03 14:05:00|6964.67|6964.67|6938.6|6938.6|6967.02|6967.02|6936.9|6936.9|0
1651587000000|2022-05-03 14:10:00|6938.51|6938.51|6957.17|6957.17|6958.02|6958.02|6937.66|6937.66|0
1651587300000|2022-05-03 14:15:00|6958.02|6958.02|6944.85|6944.85|6958.02|6958.02|6938.86|6938.86|0
1651587600000|2022-05-03 14:20:00|6946.55|6946.55|6957.42|6957.42|6957.42|6957.42|6944.85|6944.85|0
1651587900000|2022-05-03 14:25:00|6959.98|6959.98|6963.34|6963.34|6966.66|6966.66|6959.98|6959.98|0
1651588200000|2022-05-03 14:30:00|6964.19|6964.19|6959.18|6959.18|6964.91|6964.91|6957.48|6957.48|0
1651588500000|2022-05-03 14:35:00|6957.48|6957.48|6947.62|6947.62|6958.93|6958.93|6947.62|6947.62|0
1651588800000|2022-05-03 14:40:00|6944.21|6944.21|6928.94|6928.94|6946.56|6946.56|6928.01|6928.01|0
1651589100000|2022-05-03 14:45:00|6928.09|6928.09|6923.73|6923.73|6928.7|6928.7|6917.08|6917.08|0
1651589400000|2022-05-03 14:50:00|6921.17|6921.17|6927.17|6927.17|6927.17|6927.17|6916.95|6916.95|0
1651589700000|2022-05-03 14:55:00|6931.43|6931.43|6932.27|6932.27|6937.12|6937.12|6928.88|6928.88|0
1651590000000|2022-05-03 15:00:00|6933.97|6933.97|6940.84|6940.84|6940.84|6940.84|6930.56|6930.56|0
1651590300000|2022-05-03 15:05:00|6941.7|6941.7|6953.27|6953.27|6953.27|6953.27|6938.46|6938.46|0
1651590600000|2022-05-03 15:10:00|6952.42|6952.42|6955.6|6955.6|6955.6|6955.6|6944.08|6944.08|0
1651590900000|2022-05-03 15:15:00|6956.45|6956.45|6956.25|6956.25|6957.67|6957.67|6951.07|6951.07|0
1651591200000|2022-05-03 15:20:00|6957.95|6957.95|6965.2|6965.2|6966.05|6966.05|6957.95|6957.95|0
1651591500000|2022-05-03 15:25:00|6964.92|6964.92|6977.61|6977.61|6983.89|6983.89|6964.92|6964.92|0
1651648500000|2022-05-04 07:15:00|7003.56|7003.56|6997.43|6997.43|7006.37|7006.37|6984.24|6984.24|0
1651648800000|2022-05-04 07:20:00|6997.52|6997.52|6975.65|6975.65|6997.52|6997.52|6974.8|6974.8|0
1651649100000|2022-05-04 07:25:00|6973.1|6973.1|6964.99|6964.99|6975.65|6975.65|6959.07|6959.07|0
1651649400000|2022-05-04 07:30:00|6964.91|6964.91|6948.98|6948.98|6964.91|6964.91|6946.77|6946.77|0
1651649700000|2022-05-04 07:35:00|6949.2|6949.2|6945.32|6945.32|6949.2|6949.2|6935.52|6935.52|0
1651650000000|2022-05-04 07:40:00|6945.23|6945.23|6945.97|6945.97|6946.09|6946.09|6936.52|6936.52|0
1651650300000|2022-05-04 07:45:00|6946.25|6946.25|6952.46|6952.46|6953.32|6953.32|6946.25|6946.25|0
1651650600000|2022-05-04 07:50:00|6953.23|6953.23|6960.19|6960.19|6962.78|6962.78|6953.23|6953.23|0
1651650900000|2022-05-04 07:55:00|6955.08|6955.08|6943.79|6943.79|6956.64|6956.64|6941.81|6941.81|0
1651651200000|2022-05-04 08:00:00|6943.45|6943.45|6945.07|6945.07|6949.33|6949.33|6942.94|6942.94|0
1651651500000|2022-05-04 08:05:00|6934.85|6934.85|6938.91|6938.91|6939.15|6939.15|6931.02|6931.02|0
1651651800000|2022-05-04 08:10:00|6941.46|6941.46|6940.71|6940.71|6944.46|6944.46|6939.35|6939.35|0
1651652100000|2022-05-04 08:15:00|6942.42|6942.42|6932.52|6932.52|6942.42|6942.42|6930.81|6930.81|0
1651652400000|2022-05-04 08:20:00|6925.71|6925.71|6925.66|6925.66|6928.26|6928.26|6921.14|6921.14|0
1651652700000|2022-05-04 08:25:00|6925.44|6925.44|6930.1|6930.1|6930.95|6930.95|6925.01|6925.01|0
1651653000000|2022-05-04 08:30:00|6931.8|6931.8|6919.37|6919.37|6931.8|6931.8|6919.37|6919.37|0
1651653300000|2022-05-04 08:35:00|6919.65|6919.65|6927.6|6927.6|6927.6|6927.6|6917.12|6917.12|0
1651653600000|2022-05-04 08:40:00|6928.45|6928.45|6920.51|6920.51|6931.55|6931.55|6920.51|6920.51|0
1651653900000|2022-05-04 08:45:00|6922.21|6922.21|6923.62|6923.62|6923.91|6923.91|6920.51|6920.51|0
1651654200000|2022-05-04 08:50:00|6921.06|6921.06|6928.07|6928.07|6929.36|6929.36|6921.06|6921.06|0
1651654500000|2022-05-04 08:55:00|6927.9|6927.9|6927.26|6927.26|6930.08|6930.08|6927.26|6927.26|0
1651654800000|2022-05-04 09:00:00|6925.56|6925.56|6919.3|6919.3|6929.24|6929.24|6919.3|6919.3|0
1651655100000|2022-05-04 09:05:00|6919.51|6919.51|6919.93|6919.93|6922.28|6922.28|6918.87|6918.87|0
1651655400000|2022-05-04 09:10:00|6914.82|6914.82|6925.37|6925.37|6925.6|6925.6|6913.97|6913.97|0
1651655700000|2022-05-04 09:15:00|6925.65|6925.65|6925.77|6925.77|6930.08|6930.08|6925.65|6925.65|0
1651656000000|2022-05-04 09:20:00|6924.92|6924.92|6922.57|6922.57|6925.18|6925.18|6911.56|6911.56|0
1651656300000|2022-05-04 09:25:00|6925.97|6925.97|6925.71|6925.71|6927.4|6927.4|6922.88|6922.88|0
1651656600000|2022-05-04 09:30:00|6931.67|6931.67|6941.91|6941.91|6941.91|6941.91|6930.17|6930.17|0
1651656900000|2022-05-04 09:35:00|6941.5|6941.5|6938.43|6938.43|6949.63|6949.63|6935.88|6935.88|0
1651657200000|2022-05-04 09:40:00|6938.26|6938.26|6932.23|6932.23|6938.64|6938.64|6931.38|6931.38|0
1651657500000|2022-05-04 09:45:00|6931.67|6931.67|6931.18|6931.18|6933.56|6933.56|6926.8|6926.8|0
1651657800000|2022-05-04 09:50:00|6932.03|6932.03|6937.87|6937.87|6937.87|6937.87|6929.84|6929.84|0
1651658100000|2022-05-04 09:55:00|6943.82|6943.82|6945.76|6945.76|6945.76|6945.76|6941.01|6941.01|0
1651658400000|2022-05-04 10:00:00|6945.51|6945.51|6948.71|6948.71|6948.71|6948.71|6944.45|6944.45|0
1651658700000|2022-05-04 10:05:00|6947.86|6947.86|6946.94|6946.94|6950.41|6950.41|6944.8|6944.8|0
1651659000000|2022-05-04 10:10:00|6944.38|6944.38|6945.8|6945.8|6947.5|6947.5|6944.3|6944.3|0
1651659300000|2022-05-04 10:15:00|6944.94|6944.94|6943.47|6943.47|6944.94|6944.94|6941.54|6941.54|0
1651659600000|2022-05-04 10:20:00|6946.02|6946.02|6943.11|6943.11|6949.28|6949.28|6943.11|6943.11|0
1651659900000|2022-05-04 10:25:00|6942.89|6942.89|6938.14|6938.14|6943.1|6943.1|6938.14|6938.14|0
1651660200000|2022-05-04 10:30:00|6938.23|6938.23|6939.63|6939.63|6941.64|6941.64|6938.23|6938.23|0
1651660500000|2022-05-04 10:35:00|6941.33|6941.33|6947.06|6947.06|6947.06|6947.06|6937.93|6937.93|0
1651660800000|2022-05-04 10:40:00|6947.76|6947.76|6952.46|6952.46|6954.28|6954.28|6946.06|6946.06|0
1651661100000|2022-05-04 10:45:00|6952.71|6952.71|6957.27|6957.27|6957.27|6957.27|6948.75|6948.75|0
1651661400000|2022-05-04 10:50:00|6958.3|6958.3|6957.93|6957.93|6960.59|6960.59|6956.91|6956.91|0
1651661700000|2022-05-04 10:55:00|6956.23|6956.23|6956.15|6956.15|6957.32|6957.32|6953.47|6953.47|0
1651662000000|2022-05-04 11:00:00|6955.74|6955.74|6954.03|6954.03|6959.85|6959.85|6953.85|6953.85|0
1651662300000|2022-05-04 11:05:00|6949.77|6949.77|6951.86|6951.86|6952.88|6952.88|6949.27|6949.27|0
1651662600000|2022-05-04 11:10:00|6951.45|6951.45|6956.33|6956.33|6956.33|6956.33|6951.01|6951.01|0
1651662900000|2022-05-04 11:15:00|6956.54|6956.54|6951.31|6951.31|6956.54|6956.54|6950.58|6950.58|0
1651663200000|2022-05-04 11:20:00|6948.75|6948.75|6954.82|6954.82|6954.82|6954.82|6947.95|6947.95|0
1651663500000|2022-05-04 11:25:00|6954.35|6954.35|6951.46|6951.46|6954.35|6954.35|6950.4|6950.4|0
1651663800000|2022-05-04 11:30:00|6954.01|6954.01|6951.32|6951.32|6954.43|6954.43|6949.76|6949.76|0
1651664100000|2022-05-04 11:35:00|6951.1|6951.1|6953.84|6953.84|6953.84|6953.84|6948.55|6948.55|0
1651664400000|2022-05-04 11:40:00|6953.58|6953.58|6945.17|6945.17|6953.58|6953.58|6944.66|6944.66|0
1651664700000|2022-05-04 11:45:00|6946.02|6946.02|6940.95|6940.95|6946.53|6946.53|6940.52|6940.52|0
1651665000000|2022-05-04 11:50:00|6937.54|6937.54|6927.5|6927.5|6937.54|6937.54|6926.64|6926.64|0
1651665300000|2022-05-04 11:55:00|6926.64|6926.64|6929.44|6929.44|6929.44|6929.44|6925.2|6925.2|0
1651665600000|2022-05-04 12:00:00|6927.73|6927.73|6929.03|6929.03|6931.36|6931.36|6926.02|6926.02|0
1651665900000|2022-05-04 12:05:00|6928.83|6928.83|6922.29|6922.29|6929.3|6929.3|6919.76|6919.76|0
1651666200000|2022-05-04 12:10:00|6921.44|6921.44|6930.22|6930.22|6930.22|6930.22|6921.44|6921.44|0
1651666500000|2022-05-04 12:15:00|6930.48|6930.48|6928.4|6928.4|6931.2|6931.2|6924.22|6924.22|0
1651666800000|2022-05-04 12:20:00|6927.89|6927.89|6922.87|6922.87|6929.55|6929.55|6921.17|6921.17|0
1651667100000|2022-05-04 12:25:00|6921.17|6921.17|6917.82|6917.82|6923.3|6923.3|6917.82|6917.82|0
1651667400000|2022-05-04 12:30:00|6918.67|6918.67|6925.35|6925.35|6925.43|6925.43|6918.2|6918.2|0
1651667700000|2022-05-04 12:35:00|6917.68|6917.68|6916.55|6916.55|6921.62|6921.62|6916.55|6916.55|0
1651668000000|2022-05-04 12:40:00|6916.27|6916.27|6916.05|6916.05|6919.06|6919.06|6913.5|6913.5|0
1651668300000|2022-05-04 12:45:00|6917.75|6917.75|6910.54|6910.54|6920.07|6920.07|6910.54|6910.54|0
1651668600000|2022-05-04 12:50:00|6910.45|6910.45|6907.02|6907.02|6910.45|6910.45|6906.2|6906.2|0
1651668900000|2022-05-04 12:55:00|6902.76|6902.76|6903.76|6903.76|6907.02|6907.02|6901.06|6901.06|0
1651669200000|2022-05-04 13:00:00|6901.2|6901.2|6906.9|6906.9|6906.9|6906.9|6898.93|6898.93|0
1651669500000|2022-05-04 13:05:00|6907.15|6907.15|6916.48|6916.48|6916.8|6916.8|6907.15|6907.15|0
1651669800000|2022-05-04 13:10:00|6915.63|6915.63|6915.81|6915.81|6916.27|6916.27|6911.16|6911.16|0
1651670100000|2022-05-04 13:15:00|6916.32|6916.32|6918.22|6918.22|6920.6|6920.6|6916.15|6916.15|0
1651670400000|2022-05-04 13:20:00|6918.5|6918.5|6933.13|6933.13|6933.13|6933.13|6918.22|6918.22|0
1651670700000|2022-05-04 13:25:00|6932.92|6932.92|6930.4|6930.4|6935.63|6935.63|6929.75|6929.75|0
1651671000000|2022-05-04 13:30:00|6928.7|6928.7|6944.43|6944.43|6944.43|6944.43|6925.5|6925.5|0
1651671300000|2022-05-04 13:35:00|6944.64|6944.64|6965.01|6965.01|6967.57|6967.57|6944.07|6944.07|0
1651671600000|2022-05-04 13:40:00|6963.31|6963.31|6978.07|6978.07|6981.47|6981.47|6962.25|6962.25|0
1651671900000|2022-05-04 13:45:00|6979.77|6979.77|6994.99|6994.99|6994.99|6994.99|6976.41|6976.41|0
1651672200000|2022-05-04 13:50:00|6993.29|6993.29|6996.81|6996.81|7010.26|7010.26|6989.73|6989.73|0
1651672500000|2022-05-04 13:55:00|6997.66|6997.66|6985.24|6985.24|6997.66|6997.66|6985.24|6985.24|0
1651672800000|2022-05-04 14:00:00|6986.95|6986.95|6978.1|6978.1|6987.08|6987.08|6974.65|6974.65|0
1651673100000|2022-05-04 14:05:00|6978.95|6978.95|6975.69|6975.69|6978.95|6978.95|6968.09|6968.09|0
1651673400000|2022-05-04 14:10:00|6973.14|6973.14|6970.7|6970.7|6980.13|6980.13|6970.7|6970.7|0
1651673700000|2022-05-04 14:15:00|6970.62|6970.62|6972.24|6972.24|6976.58|6976.58|6960.62|6960.62|0
1651674000000|2022-05-04 14:20:00|6971.39|6971.39|6976.69|6976.69|6980.95|6980.95|6969.22|6969.22|0
1651674300000|2022-05-04 14:25:00|6979.24|6979.24|6989.24|6989.24|6990.43|6990.43|6978.42|6978.42|0
1651674600000|2022-05-04 14:30:00|6990.09|6990.09|6966.78|6966.78|6992.03|6992.03|6966.78|6966.78|0
1651674900000|2022-05-04 14:35:00|6964.22|6964.22|6961.43|6961.43|6969.81|6969.81|6960.64|6960.64|0
1651675200000|2022-05-04 14:40:00|6961.51|6961.51|6953.97|6953.97|6962.21|6962.21|6953.09|6953.09|0
1651675500000|2022-05-04 14:45:00|6954.82|6954.82|6944.41|6944.41|6959.08|6959.08|6943.66|6943.66|0
1651675800000|2022-05-04 14:50:00|6946.97|6946.97|6948.11|6948.11|6950.86|6950.86|6946.11|6946.11|0
1651676100000|2022-05-04 14:55:00|6945.55|6945.55|6939.47|6939.47|6946.26|6946.26|6936.68|6936.68|0
1651676400000|2022-05-04 15:00:00|6939.64|6939.64|6934.21|6934.21|6939.64|6939.64|6930.8|6930.8|0
1651676700000|2022-05-04 15:05:00|6935.91|6935.91|6938.06|6938.06|6941.17|6941.17|6933.59|6933.59|0
1651677000000|2022-05-04 15:10:00|6937.21|6937.21|6922.47|6922.47|6938.06|6938.06|6920.35|6920.35|0
1651677300000|2022-05-04 15:15:00|6922.27|6922.27|6925.17|6925.17|6926.28|6926.28|6919.54|6919.54|0
1651677600000|2022-05-04 15:20:00|6925.34|6925.34|6930.11|6930.11|6930.77|6930.77|6922.38|6922.38|0
1651677900000|2022-05-04 15:25:00|6929.88|6929.88|6920.55|6920.55|6932.43|6932.43|6907.36|6907.36|0
1651734900000|2022-05-05 07:15:00|7054.38|7054.38|7048.16|7048.16|7058.54|7058.54|7048.16|7048.16|0
1651735200000|2022-05-05 07:20:00|7048.44|7048.44|7044.59|7044.59|7060.84|7060.84|7044.3|7044.3|0
1651735500000|2022-05-05 07:25:00|7044.87|7044.87|7033.64|7033.64|7046.85|7046.85|7031.94|7031.94|0
1651735800000|2022-05-05 07:30:00|7034.15|7034.15|7027.46|7027.46|7052.72|7052.72|7027.46|7027.46|0
1651736100000|2022-05-05 07:35:00|7019.8|7019.8|7011.96|7011.96|7031.21|7031.21|7011.96|7011.96|0
1651736400000|2022-05-05 07:40:00|7008.55|7008.55|7008.15|7008.15|7015.96|7015.96|7004.58|7004.58|0
1651736700000|2022-05-05 07:45:00|7013.26|7013.26|7012.66|7012.66|7016.64|7016.64|7004.15|7004.15|0
1651737000000|2022-05-05 07:50:00|7007.56|7007.56|7010.37|7010.37|7010.37|7010.37|7000.39|7000.39|0
1651737300000|2022-05-05 07:55:00|7014.63|7014.63|7011.72|7011.72|7018.54|7018.54|7011.72|7011.72|0
1651737600000|2022-05-05 08:00:00|7011.44|7011.44|7004.37|7004.37|7011.44|7011.44|6999.07|6999.07|0
1651737900000|2022-05-05 08:05:00|7006.07|7006.07|6992.24|6992.24|7006.24|7006.24|6990.54|6990.54|0
1651738200000|2022-05-05 08:10:00|6992.03|6992.03|7004.6|7004.6|7004.6|7004.6|6990.62|6990.62|0
1651738500000|2022-05-05 08:15:00|7004.81|7004.81|7007.94|7007.94|7019.91|7019.91|7004.81|7004.81|0
1651738800000|2022-05-05 08:20:00|7014.75|7014.75|7012.77|7012.77|7014.75|7014.75|7011.06|7011.06|0
1651739100000|2022-05-05 08:25:00|7011.92|7011.92|6998.86|6998.86|7012.33|7012.33|6996.39|6996.39|0
1651739400000|2022-05-05 08:30:00|6998.65|6998.65|6995.86|6995.86|7000.35|7000.35|6994.94|6994.94|0
1651739700000|2022-05-05 08:35:00|6989.9|6989.9|6992.8|6992.8|6996.88|6996.88|6988.2|6988.2|0
1651740000000|2022-05-05 08:40:00|6994.5|6994.5|6961.97|6961.97|6995.35|6995.35|6961.97|6961.97|0
1651740300000|2022-05-05 08:45:00|6963.67|6963.67|6977.92|6977.92|6977.92|6977.92|6962.36|6962.36|0
1651740600000|2022-05-05 08:50:00|6977.07|6977.07|6958.56|6958.56|6977.07|6977.07|6955.8|6955.8|0
1651740900000|2022-05-05 08:55:00|6956.01|6956.01|6950.71|6950.71|6956.01|6956.01|6948.98|6948.98|0
1651741200000|2022-05-05 09:00:00|6950.15|6950.15|6943.62|6943.62|6950.43|6950.43|6943.62|6943.62|0
1651741500000|2022-05-05 09:05:00|6942.76|6942.76|6937.31|6937.31|6942.76|6942.76|6935.75|6935.75|0
1651741800000|2022-05-05 09:10:00|6937.4|6937.4|6942.51|6942.51|6946.93|6946.93|6937.4|6937.4|0
1651742100000|2022-05-05 09:15:00|6942.29|6942.29|6941.2|6941.2|6942.29|6942.29|6940.71|6940.71|0
1651742400000|2022-05-05 09:20:00|6952.27|6952.27|6926.52|6926.52|6953.97|6953.97|6926.52|6926.52|0
1651742700000|2022-05-05 09:25:00|6931.63|6931.63|6937.98|6937.98|6939.68|6939.68|6931.63|6931.63|0
1651743000000|2022-05-05 09:30:00|6937.57|6937.57|6933.68|6933.68|6939.55|6939.55|6931.97|6931.97|0
1651743300000|2022-05-05 09:35:00|6937.08|6937.08|6939.84|6939.84|6944.38|6944.38|6937.08|6937.08|0
1651743600000|2022-05-05 09:40:00|6938.99|6938.99|6940.14|6940.14|6942.4|6942.4|6938.99|6938.99|0
1651743900000|2022-05-05 09:45:00|6940.42|6940.42|6937.29|6937.29|6940.42|6940.42|6937.29|6937.29|0
1651744200000|2022-05-05 09:50:00|6939.85|6939.85|6937.5|6937.5|6944.1|6944.1|6937.5|6937.5|0
1651744500000|2022-05-05 09:55:00|6936.79|6936.79|6945.46|6945.46|6947.42|6947.42|6936.79|6936.79|0
1651744800000|2022-05-05 10:00:00|6943.76|6943.76|6948.59|6948.59|6949.23|6949.23|6943.76|6943.76|0
1651745100000|2022-05-05 10:05:00|6945.18|6945.18|6953.83|6953.83|6953.83|6953.83|6945.18|6945.18|0
1651745400000|2022-05-05 10:10:00|6953.92|6953.92|6959.14|6959.14|6959.14|6959.14|6953.92|6953.92|0
1651745700000|2022-05-05 10:15:00|6963.4|6963.4|6961.44|6961.44|6965.1|6965.1|6961.44|6961.44|0
1651746000000|2022-05-05 10:20:00|6959.74|6959.74|6957.41|6957.41|6961.44|6961.44|6955.14|6955.14|0
1651746300000|2022-05-05 10:25:00|6958.3|6958.3|6974.73|6974.73|6974.73|6974.73|6958.3|6958.3|0
1651746600000|2022-05-05 10:30:00|6974.47|6974.47|6982.57|6982.57|6983.41|6983.41|6974.47|6974.47|0
1651746900000|2022-05-05 10:35:00|6983.04|6983.04|6979.73|6979.73|6983.04|6983.04|6979.3|6979.3|0
1651747200000|2022-05-05 10:40:00|6980.01|6980.01|6985.27|6985.27|6985.27|6985.27|6980.01|6980.01|0
1651747500000|2022-05-05 10:45:00|6986.97|6986.97|6990.09|6990.09|6991.79|6991.79|6986.97|6986.97|0
1651747800000|2022-05-05 10:50:00|6990.34|6990.34|6999.14|6999.14|6999.48|6999.48|6990.34|6990.34|0
1651748100000|2022-05-05 10:55:00|6998.86|6998.86|6995.21|6995.21|6998.86|6998.86|6994.58|6994.58|0
1651748400000|2022-05-05 11:00:00|6994.95|6994.95|7001.91|7001.91|7001.91|7001.91|6966.69|6966.69|0
1651748700000|2022-05-05 11:05:00|7002.34|7002.34|7002.4|7002.4|7006.24|7006.24|6998.76|6998.76|0
1651749000000|2022-05-05 11:10:00|7003.25|7003.25|7003.55|7003.55|7007.51|7007.51|7000.15|7000.15|0
1651749300000|2022-05-05 11:15:00|7005.25|7005.25|6995.18|6995.18|7008.4|7008.4|6995.18|6995.18|0
1651749600000|2022-05-05 11:20:00|6988.37|6988.37|6994.54|6994.54|6994.54|6994.54|6988.37|6988.37|0
1651749900000|2022-05-05 11:25:00|7000.5|7000.5|6999.94|6999.94|7000.5|7000.5|6996.59|6996.59|0
1651750200000|2022-05-05 11:30:00|6996.54|6996.54|6999.37|6999.37|7006.18|7006.18|6994.84|6994.84|0
1651750500000|2022-05-05 11:35:00|7002.78|7002.78|7004.56|7004.56|7006.26|7006.26|7000.17|7000.17|0
1651750800000|2022-05-05 11:40:00|7007.96|7007.96|7015.9|7015.9|7021.86|7021.86|7007.96|7007.96|0
1651751100000|2022-05-05 11:45:00|7017.61|7017.61|7022.24|7022.24|7025.27|7025.27|7014.2|7014.2|0
1651751400000|2022-05-05 11:50:00|7021.39|7021.39|7022.44|7022.44|7022.5|7022.5|7017.33|7017.33|0
1651751700000|2022-05-05 11:55:00|7022.35|7022.35|7018.71|7018.71|7025.76|7025.76|7018.71|7018.71|0
1651752000000|2022-05-05 12:00:00|7018.99|7018.99|7021.49|7021.49|7024.1|7024.1|7018.99|7018.99|0
1651752300000|2022-05-05 12:05:00|7019.55|7019.55|7016.87|7016.87|7023|7023|7016.1|7016.1|0
1651752600000|2022-05-05 12:10:00|7016.02|7016.02|7022.01|7022.01|7022.01|7022.01|7013.22|7013.22|0
1651752900000|2022-05-05 12:15:00|7026.27|7026.27|7018.63|7018.63|7026.27|7026.27|7016.92|7016.92|0
1651753200000|2022-05-05 12:20:00|7016.07|7016.07|7017.38|7017.38|7021.24|7021.24|7015.85|7015.85|0
1651753500000|2022-05-05 12:25:00|7019.94|7019.94|7027.32|7027.32|7027.32|7027.32|7014.78|7014.78|0
1651753800000|2022-05-05 12:30:00|7025.62|7025.62|7018.57|7018.57|7025.62|7025.62|7016.4|7016.4|0
1651754100000|2022-05-05 12:35:00|7020.27|7020.27|7022|7022|7022|7022|7017.51|7017.51|0
1651754400000|2022-05-05 12:40:00|7021.15|7021.15|7018.25|7018.25|7025.94|7025.94|7018|7018|0
1651754700000|2022-05-05 12:45:00|7018.53|7018.53|7014.21|7014.21|7018.53|7018.53|7011.47|7011.47|0
1651755000000|2022-05-05 12:50:00|7013.36|7013.36|7022.36|7022.36|7022.36|7022.36|7012.5|7012.5|0
1651755300000|2022-05-05 12:55:00|7021.89|7021.89|7018.93|7018.93|7022.74|7022.74|7018.93|7018.93|0
1651755600000|2022-05-05 13:00:00|7018.07|7018.07|7015.09|7015.09|7022.19|7022.19|7012.54|7012.54|0
1651755900000|2022-05-05 13:05:00|7014.86|7014.86|7008.72|7008.72|7014.86|7014.86|7007.02|7007.02|0
1651756200000|2022-05-05 13:10:00|7008.95|7008.95|7007.39|7007.39|7011.51|7011.51|7004.98|7004.98|0
1651756500000|2022-05-05 13:15:00|7009.94|7009.94|7006.33|7006.33|7013.14|7013.14|7006.33|7006.33|0
1651756800000|2022-05-05 13:20:00|7008.03|7008.03|7012.19|7012.19|7014.66|7014.66|7008.03|7008.03|0
1651757100000|2022-05-05 13:25:00|7014.75|7014.75|7004.79|7004.79|7017.3|7017.3|7003.09|7003.09|0
1651757400000|2022-05-05 13:30:00|7006.49|7006.49|7015.24|7015.24|7015.75|7015.75|7002.53|7002.53|0
1651757700000|2022-05-05 13:35:00|7016.94|7016.94|7009.79|7009.79|7018.93|7018.93|7009.16|7009.16|0
1651758000000|2022-05-05 13:40:00|7009.51|7009.51|7002.22|7002.22|7022.28|7022.28|7002.22|7002.22|0
1651758300000|2022-05-05 13:45:00|7004.77|7004.77|6991.56|6991.56|7004.77|7004.77|6991.56|6991.56|0
1651758600000|2022-05-05 13:50:00|6991.35|6991.35|6980.98|6980.98|6991.35|6991.35|6979.87|6979.87|0
1651758900000|2022-05-05 13:55:00|6980.7|6980.7|6975.34|6975.34|6980.7|6980.7|6966.39|6966.39|0
1651759200000|2022-05-05 14:00:00|6975.56|6975.56|6954.06|6954.06|6978.45|6978.45|6954.06|6954.06|0
1651759500000|2022-05-05 14:05:00|6953.21|6953.21|6950.17|6950.17|6962.44|6962.44|6943.62|6943.62|0
1651759800000|2022-05-05 14:10:00|6950.43|6950.43|6962.22|6962.22|6962.22|6962.22|6944.51|6944.51|0
1651760100000|2022-05-05 14:15:00|6961.96|6961.96|6943.9|6943.9|6961.96|6961.96|6943.01|6943.01|0
1651760400000|2022-05-05 14:20:00|6941.34|6941.34|6926.26|6926.26|6943.05|6943.05|6925|6925|0
1651760700000|2022-05-05 14:25:00|6927.96|6927.96|6926.13|6926.13|6933.69|6933.69|6925.83|6925.83|0
1651761000000|2022-05-05 14:30:00|6926.22|6926.22|6914.55|6914.55|6926.22|6926.22|6914.55|6914.55|0
1651761300000|2022-05-05 14:35:00|6915.4|6915.4|6907.75|6907.75|6915.68|6915.68|6907.75|6907.75|0
1651761600000|2022-05-05 14:40:00|6906.04|6906.04|6917.84|6917.84|6917.84|6917.84|6902.9|6902.9|0
1651761900000|2022-05-05 14:45:00|6918.12|6918.12|6892.08|6892.08|6919.27|6919.27|6891.23|6891.23|0
1651762200000|2022-05-05 14:50:00|6889.52|6889.52|6884.61|6884.61|6892.24|6892.24|6882.91|6882.91|0
1651762500000|2022-05-05 14:55:00|6885.47|6885.47|6885.45|6885.45|6886.06|6886.06|6877.1|6877.1|0
1651762800000|2022-05-05 15:00:00|6884.6|6884.6|6869.04|6869.04|6885.81|6885.81|6868.08|6868.08|0
1651763100000|2022-05-05 15:05:00|6868.78|6868.78|6855.98|6855.98|6872.48|6872.48|6852.7|6852.7|0
1651763400000|2022-05-05 15:10:00|6856.26|6856.26|6848.11|6848.11|6859.63|6859.63|6845.06|6845.06|0
1651763700000|2022-05-05 15:15:00|6847.26|6847.26|6846.2|6846.2|6848.39|6848.39|6836|6836|0
1651764000000|2022-05-05 15:20:00|6846.45|6846.45|6833.6|6833.6|6846.45|6846.45|6833.16|6833.16|0
1651764300000|2022-05-05 15:25:00|6833.39|6833.39|6853.92|6853.92|6853.92|6853.92|6828.33|6828.33|0
1651821300000|2022-05-06 07:15:00|6826.59|6826.59|6830.44|6830.44|6830.44|6830.44|6815.24|6815.24|0
1651821600000|2022-05-06 07:20:00|6826.18|6826.18|6814.18|6814.18|6826.18|6826.18|6801.79|6801.79|0
1651821900000|2022-05-06 07:25:00|6809.07|6809.07|6798.73|6798.73|6816.59|6816.59|6798.52|6798.52|0
1651822200000|2022-05-06 07:30:00|6796.93|6796.93|6760.5|6760.5|6796.93|6796.93|6755.39|6755.39|0
1651822500000|2022-05-06 07:35:00|6755.39|6755.39|6755.05|6755.05|6756.23|6756.23|6746.46|6746.46|0
1651822800000|2022-05-06 07:40:00|6755.48|6755.48|6764.11|6764.11|6764.46|6764.46|6755.48|6755.48|0
1651823100000|2022-05-06 07:45:00|6764.58|6764.58|6770.55|6770.55|6778.21|6778.21|6764.3|6764.3|0
1651823400000|2022-05-06 07:50:00|6773.11|6773.11|6801.05|6801.05|6801.05|6801.05|6767.15|6767.15|0
1651823700000|2022-05-06 07:55:00|6796.79|6796.79|6811.79|6811.79|6811.79|6811.79|6796.79|6796.79|0
1651824000000|2022-05-06 08:00:00|6810.09|6810.09|6823.24|6823.24|6823.24|6823.24|6800.79|6800.79|0
1651824300000|2022-05-06 08:05:00|6829.2|6829.2|6826.66|6826.66|6832.79|6832.79|6825.81|6825.81|0
1651824600000|2022-05-06 08:10:00|6829.22|6829.22|6814.7|6814.7|6829.98|6829.98|6811.91|6811.91|0
1651824900000|2022-05-06 08:15:00|6813.85|6813.85|6787.53|6787.53|6814.1|6814.1|6787.53|6787.53|0
1651825200000|2022-05-06 08:20:00|6807.11|6807.11|6799.67|6799.67|6807.11|6807.11|6796.01|6796.01|0
1651825500000|2022-05-06 08:25:00|6799.93|6799.93|6805.89|6805.89|6809.29|6809.29|6799.93|6799.93|0
1651825800000|2022-05-06 08:30:00|6812.7|6812.7|6817.69|6817.69|6820.5|6820.5|6812.29|6812.29|0
1651826100000|2022-05-06 08:35:00|6817.46|6817.46|6832.38|6832.38|6832.38|6832.38|6817.46|6817.46|0
1651826400000|2022-05-06 08:40:00|6831.53|6831.53|6817.65|6817.65|6831.53|6831.53|6817.65|6817.65|0
1651826700000|2022-05-06 08:45:00|6813.4|6813.4|6803.41|6803.41|6819.15|6819.15|6803.41|6803.41|0
1651827000000|2022-05-06 08:50:00|6800.86|6800.86|6791.82|6791.82|6801.07|6801.07|6791.82|6791.82|0
1651827300000|2022-05-06 08:55:00|6793.52|6793.52|6803.53|6803.53|6803.53|6803.53|6793.35|6793.35|0
1651827600000|2022-05-06 09:00:00|6804.38|6804.38|6809.88|6809.88|6809.88|6809.88|6798.06|6798.06|0
1651827900000|2022-05-06 09:05:00|6810.1|6810.1|6806.48|6806.48|6815.21|6815.21|6800.31|6800.31|0
1651828200000|2022-05-06 09:10:00|6807.33|6807.33|6813.16|6813.16|6818.32|6818.32|6807.33|6807.33|0
1651828500000|2022-05-06 09:15:00|6814.87|6814.87|6810.22|6810.22|6816.77|6816.77|6810.13|6810.13|0
1651828800000|2022-05-06 09:20:00|6810.47|6810.47|6813.63|6813.63|6819.02|6819.02|6810.47|6810.47|0
1651829100000|2022-05-06 09:25:00|6813.37|6813.37|6815.72|6815.72|6816.6|6816.6|6809.35|6809.35|0
1651829400000|2022-05-06 09:30:00|6811.47|6811.47|6830.16|6830.16|6830.16|6830.16|6810.06|6810.06|0
1651829700000|2022-05-06 09:35:00|6830.33|6830.33|6843.17|6843.17|6843.17|6843.17|6829.48|6829.48|0
1651830000000|2022-05-06 09:40:00|6842.32|6842.32|6852.81|6852.81|6852.81|6852.81|6841.84|6841.84|0
1651830300000|2022-05-06 09:45:00|6852.72|6852.72|6853.43|6853.43|6862.33|6862.33|6851.02|6851.02|0
1651830600000|2022-05-06 09:50:00|6858.54|6858.54|6864.83|6864.83|6866.53|6866.53|6858.54|6858.54|0
1651830900000|2022-05-06 09:55:00|6865.08|6865.08|6881.35|6881.35|6883.05|6883.05|6865.08|6865.08|0
1651831200000|2022-05-06 10:00:00|6878.8|6878.8|6873.23|6873.23|6878.8|6878.8|6870.03|6870.03|0
1651831500000|2022-05-06 10:05:00|6872.96|6872.96|6871.59|6871.59|6876.94|6876.94|6870.45|6870.45|0
1651831800000|2022-05-06 10:10:00|6872.71|6872.71|6861.49|6861.49|6872.71|6872.71|6858.94|6858.94|0
1651832100000|2022-05-06 10:15:00|6860.94|6860.94|6867.66|6867.66|6867.66|6867.66|6860.04|6860.04|0
1651832400000|2022-05-06 10:20:00|6868.51|6868.51|6871.88|6871.88|6873|6873|6867.67|6867.67|0
1651832700000|2022-05-06 10:25:00|6875.28|6875.28|6876.42|6876.42|6876.42|6876.42|6873.58|6873.58|0
1651833000000|2022-05-06 10:30:00|6878.97|6878.97|6878.59|6878.59|6887.61|6887.61|6876.82|6876.82|0
1651833300000|2022-05-06 10:35:00|6878.38|6878.38|6875.64|6875.64|6878.6|6878.6|6873.49|6873.49|0
1651833600000|2022-05-06 10:40:00|6869.68|6869.68|6867.4|6867.4|6871.47|6871.47|6867.4|6867.4|0
1651833900000|2022-05-06 10:45:00|6868.25|6868.25|6872.83|6872.83|6872.83|6872.83|6865.14|6865.14|0
1651834200000|2022-05-06 10:50:00|6873.11|6873.11|6862.01|6862.01|6878.47|6878.47|6862.01|6862.01|0
1651834500000|2022-05-06 10:55:00|6860.31|6860.31|6857.19|6857.19|6862.01|6862.01|6854.25|6854.25|0
1651834800000|2022-05-06 11:00:00|6858.05|6858.05|6852.64|6852.64|6858.05|6858.05|6849.81|6849.81|0
1651835100000|2022-05-06 11:05:00|6852.41|6852.41|6849.24|6849.24|6853.86|6853.86|6849.24|6849.24|0
1651835400000|2022-05-06 11:10:00|6845.84|6845.84|6839.68|6839.68|6845.84|6845.84|6836.28|6836.28|0
1651835700000|2022-05-06 11:15:00|6836.28|6836.28|6840.35|6840.35|6842.05|6842.05|6836.19|6836.19|0
1651836000000|2022-05-06 11:20:00|6840.07|6840.07|6840.89|6840.89|6848.09|6848.09|6837.48|6837.48|0
1651836300000|2022-05-06 11:25:00|6842.59|6842.59|6843.52|6843.52|6845.76|6845.76|6838.77|6838.77|0
1651836600000|2022-05-06 11:30:00|6843.27|6843.27|6842.83|6842.83|6843.27|6843.27|6835.34|6835.34|0
1651836900000|2022-05-06 11:35:00|6843.26|6843.26|6848.03|6848.03|6850.31|6850.31|6843.26|6843.26|0
1651837200000|2022-05-06 11:40:00|6847.18|6847.18|6855.91|6855.91|6855.91|6855.91|6847.08|6847.08|0
1651837500000|2022-05-06 11:45:00|6853.36|6853.36|6851.58|6851.58|6853.36|6853.36|6848.25|6848.25|0
1651837800000|2022-05-06 11:50:00|6852.43|6852.43|6853.99|6853.99|6854.19|6854.19|6849.97|6849.97|0
1651838100000|2022-05-06 11:55:00|6855.69|6855.69|6851.32|6851.32|6859.95|6859.95|6851.32|6851.32|0
1651838400000|2022-05-06 12:00:00|6847.06|6847.06|6855.07|6855.07|6855.07|6855.07|6847.06|6847.06|0
1651838700000|2022-05-06 12:05:00|6854.22|6854.22|6861.01|6861.01|6861.29|6861.29|6854.22|6854.22|0
1651839000000|2022-05-06 12:10:00|6861.42|6861.42|6859.88|6859.88|6863.05|6863.05|6858.79|6858.79|0
1651839300000|2022-05-06 12:15:00|6858.18|6858.18|6857.5|6857.5|6858.45|6858.45|6852.16|6852.16|0
1651839600000|2022-05-06 12:20:00|6856.99|6856.99|6862.61|6862.61|6862.61|6862.61|6856.65|6856.65|0
1651839900000|2022-05-06 12:25:00|6860.06|6860.06|6866.55|6866.55|6869.55|6869.55|6856.35|6856.35|0
1651840200000|2022-05-06 12:30:00|6864.85|6864.85|6881.38|6881.38|6913.68|6913.68|6864.85|6864.85|0
1651840500000|2022-05-06 12:35:00|6883.08|6883.08|6889.38|6889.38|6896.48|6896.48|6878.61|6878.61|0
1651840800000|2022-05-06 12:40:00|6889.1|6889.1|6884.55|6884.55|6889.66|6889.66|6881.14|6881.14|0
1651841100000|2022-05-06 12:45:00|6884.75|6884.75|6877.45|6877.45|6885.58|6885.58|6877.45|6877.45|0
1651841400000|2022-05-06 12:50:00|6877.73|6877.73|6867.07|6867.07|6877.76|6877.76|6867.07|6867.07|0
1651841700000|2022-05-06 12:55:00|6866.22|6866.22|6858.4|6858.4|6866.22|6866.22|6854.35|6854.35|0
1651842000000|2022-05-06 13:00:00|6858.19|6858.19|6857.87|6857.87|6858.19|6858.19|6852.03|6852.03|0
1651842300000|2022-05-06 13:05:00|6851.05|6851.05|6850.28|6850.28|6853.33|6853.33|6850.28|6850.28|0
1651842600000|2022-05-06 13:10:00|6851.13|6851.13|6855.22|6855.22|6858.29|6858.29|6849.43|6849.43|0
1651842900000|2022-05-06 13:15:00|6856.07|6856.07|6853.85|6853.85|6857.77|6857.77|6847.33|6847.33|0
1651843200000|2022-05-06 13:20:00|6855.55|6855.55|6852.13|6852.13|6857.54|6857.54|6849.57|6849.57|0
1651843500000|2022-05-06 13:25:00|6853.83|6853.83|6850.57|6850.57|6858.49|6858.49|6850.57|6850.57|0
1651843800000|2022-05-06 13:30:00|6848.87|6848.87|6817.16|6817.16|6850.26|6850.26|6815.46|6815.46|0
1651844100000|2022-05-06 13:35:00|6816.31|6816.31|6808.04|6808.04|6817.16|6817.16|6804.52|6804.52|0
1651844400000|2022-05-06 13:40:00|6809.74|6809.74|6794.35|6794.35|6813.15|6813.15|6794.35|6794.35|0
1651844700000|2022-05-06 13:45:00|6790.94|6790.94|6787.22|6787.22|6792.19|6792.19|6775.19|6775.19|0
1651845000000|2022-05-06 13:50:00|6787.48|6787.48|6771.6|6771.6|6792.99|6792.99|6766.62|6766.62|0
1651845300000|2022-05-06 13:55:00|6771.37|6771.37|6758.47|6758.47|6771.6|6771.6|6758.47|6758.47|0
1651845600000|2022-05-06 14:00:00|6758.05|6758.05|6772.03|6772.03|6772.03|6772.03|6758.05|6758.05|0
1651845900000|2022-05-06 14:05:00|6772.31|6772.31|6770.75|6770.75|6784.87|6784.87|6770.75|6770.75|0
1651846200000|2022-05-06 14:10:00|6769.05|6769.05|6777.11|6777.11|6785.23|6785.23|6766.38|6766.38|0
1651846500000|2022-05-06 14:15:00|6777.97|6777.97|6796.94|6796.94|6804.55|6804.55|6777.76|6777.76|0
1651846800000|2022-05-06 14:20:00|6797.41|6797.41|6793.63|6793.63|6803.21|6803.21|6791.58|6791.58|0
1651847100000|2022-05-06 14:25:00|6796.19|6796.19|6785.48|6785.48|6801.6|6801.6|6785.48|6785.48|0
1651847400000|2022-05-06 14:30:00|6785.04|6785.04|6768.27|6768.27|6786.78|6786.78|6767.08|6767.08|0
1651847700000|2022-05-06 14:35:00|6767.42|6767.42|6773.38|6773.38|6773.38|6773.38|6764.92|6764.92|0
1651848000000|2022-05-06 14:40:00|6776.79|6776.79|6788.11|6788.11|6789.81|6789.81|6774.49|6774.49|0
1651848300000|2022-05-06 14:45:00|6786.41|6786.41|6806.1|6806.1|6812.99|6812.99|6784.04|6784.04|0
1651848600000|2022-05-06 14:50:00|6811.21|6811.21|6810.88|6810.88|6811.94|6811.94|6803.84|6803.84|0
1651848900000|2022-05-06 14:55:00|6810.03|6810.03|6825.33|6825.33|6828.29|6828.29|6806.02|6806.02|0
1651849200000|2022-05-06 15:00:00|6823.63|6823.63|6803.24|6803.24|6824.2|6824.2|6803.24|6803.24|0
1651849500000|2022-05-06 15:05:00|6801.54|6801.54|6814.27|6814.27|6815.33|6815.33|6801.09|6801.09|0
1651849800000|2022-05-06 15:10:00|6812.57|6812.57|6810.71|6810.71|6812.57|6812.57|6797.79|6797.79|0
1651850100000|2022-05-06 15:15:00|6811.56|6811.56|6818.46|6818.46|6821.83|6821.83|6807.94|6807.94|0
1651850400000|2022-05-06 15:20:00|6816.76|6816.76|6829.82|6829.82|6831.53|6831.53|6810.14|6810.14|0
1651850700000|2022-05-06 15:25:00|6829.59|6829.59|6810.89|6810.89|6829.59|6829.59|6810.89|6810.89|0
1652080500000|2022-05-09 07:15:00|6814.27|6814.27|6793.45|6793.45|6823.75|6823.75|6787.96|6787.96|0
1652080800000|2022-05-09 07:20:00|6794.3|6794.3|6785.75|6785.75|6794.3|6794.3|6776.06|6776.06|0
1652081100000|2022-05-09 07:25:00|6788.3|6788.3|6796.53|6796.53|6806.79|6806.79|6786.6|6786.6|0
1652081400000|2022-05-09 07:30:00|6798.24|6798.24|6819.39|6819.39|6819.39|6819.39|6787.61|6787.61|0
1652081700000|2022-05-09 07:35:00|6819.6|6819.6|6791.64|6791.64|6819.6|6819.6|6787.13|6787.13|0
1652082000000|2022-05-09 07:40:00|6787.38|6787.38|6783.98|6783.98|6790.45|6790.45|6782.27|6782.27|0
1652082300000|2022-05-09 07:45:00|6785.68|6785.68|6790.75|6790.75|6797.69|6797.69|6785.68|6785.68|0
1652082600000|2022-05-09 07:50:00|6793.31|6793.31|6778.89|6778.89|6794.16|6794.16|6769.52|6769.52|0
1652082900000|2022-05-09 07:55:00|6779.06|6779.06|6756.57|6756.57|6779.06|6779.06|6752.04|6752.04|0
1652083200000|2022-05-09 08:00:00|6756.06|6756.06|6748.95|6748.95|6756.06|6756.06|6739.28|6739.28|0
1652083500000|2022-05-09 08:05:00|6745.55|6745.55|6757.03|6757.03|6757.03|6757.03|6734.52|6734.52|0
1652083800000|2022-05-09 08:10:00|6751.07|6751.07|6729.56|6729.56|6753.35|6753.35|6729.56|6729.56|0
1652084100000|2022-05-09 08:15:00|6722.75|6722.75|6722.66|6722.66|6731.12|6731.12|6713.33|6713.33|0
1652084400000|2022-05-09 08:20:00|6721.81|6721.81|6702.1|6702.1|6722.66|6722.66|6702.1|6702.1|0
1652084700000|2022-05-09 08:25:00|6701.66|6701.66|6699.52|6699.52|6704.66|6704.66|6691.85|6691.85|0
1652085000000|2022-05-09 08:30:00|6696.12|6696.12|6675.82|6675.82|6696.29|6696.29|6675.82|6675.82|0
1652085300000|2022-05-09 08:35:00|6675.58|6675.58|6676.12|6676.12|6679.53|6679.53|6671.47|6671.47|0
1652085600000|2022-05-09 08:40:00|6676.83|6676.83|6691.51|6691.51|6691.51|6691.51|6675.56|6675.56|0
1652085900000|2022-05-09 08:45:00|6692.45|6692.45|6713.38|6713.38|6713.38|6713.38|6692.45|6692.45|0
1652086200000|2022-05-09 08:50:00|6712.77|6712.77|6718.29|6718.29|6718.73|6718.73|6709.25|6709.25|0
1652086500000|2022-05-09 08:55:00|6717.94|6717.94|6715.83|6715.83|6723.72|6723.72|6715.83|6715.83|0
1652086800000|2022-05-09 09:00:00|6719.23|6719.23|6713.09|6713.09|6719.23|6719.23|6708.8|6708.8|0
1652087100000|2022-05-09 09:05:00|6713.94|6713.94|6717.56|6717.56|6718.41|6718.41|6711.14|6711.14|0
1652087400000|2022-05-09 09:10:00|6715.86|6715.86|6724.24|6724.24|6729.35|6729.35|6715.86|6715.86|0
1652087700000|2022-05-09 09:15:00|6725.09|6725.09|6706.35|6706.35|6725.09|6725.09|6706.35|6706.35|0
1652088000000|2022-05-09 09:20:00|6705.99|6705.99|6704.06|6704.06|6709.74|6709.74|6700.65|6700.65|0
1652088300000|2022-05-09 09:25:00|6704.47|6704.47|6697.88|6697.88|6704.47|6704.47|6697.59|6697.59|0
1652088600000|2022-05-09 09:30:00|6698.74|6698.74|6686.9|6686.9|6701.7|6701.7|6686.39|6686.39|0
1652088900000|2022-05-09 09:35:00|6684.35|6684.35|6695.82|6695.82|6695.82|6695.82|6684.35|6684.35|0
1652089200000|2022-05-09 09:40:00|6689.86|6689.86|6691.72|6691.72|6691.72|6691.72|6682.14|6682.14|0
1652089500000|2022-05-09 09:45:00|6694.28|6694.28|6686.19|6686.19|6694.28|6694.28|6681.51|6681.51|0
1652089800000|2022-05-09 09:50:00|6685.93|6685.93|6695.26|6695.26|6695.26|6695.26|6685.93|6685.93|0
1652090100000|2022-05-09 09:55:00|6696.96|6696.96|6708.45|6708.45|6708.45|6708.45|6686.91|6686.91|0
1652090400000|2022-05-09 10:00:00|6709.3|6709.3|6716.88|6716.88|6716.88|6716.88|6707.6|6707.6|0
1652090700000|2022-05-09 10:05:00|6717.09|6717.09|6721.61|6721.61|6723.74|6723.74|6716.92|6716.92|0
1652091000000|2022-05-09 10:10:00|6719.91|6719.91|6714.44|6714.44|6719.91|6719.91|6713.95|6713.95|0
1652091300000|2022-05-09 10:15:00|6713.59|6713.59|6711.54|6711.54|6717.58|6717.58|6710.77|6710.77|0
1652091600000|2022-05-09 10:20:00|6711.26|6711.26|6705.62|6705.62|6712.76|6712.76|6705.49|6705.49|0
1652091900000|2022-05-09 10:25:00|6704.77|6704.77|6702.24|6702.24|6705.15|6705.15|6694.92|6694.92|0
1652092200000|2022-05-09 10:30:00|6701.38|6701.38|6688.14|6688.14|6701.47|6701.47|6688.14|6688.14|0
1652092500000|2022-05-09 10:35:00|6690.02|6690.02|6686.71|6686.71|6690.42|6690.42|6686.71|6686.71|0
1652092800000|2022-05-09 10:40:00|6686.88|6686.88|6680.95|6680.95|6689.02|6689.02|6680.95|6680.95|0
1652093100000|2022-05-09 10:45:00|6679.25|6679.25|6681.56|6681.56|6682.41|6682.41|6668.33|6668.33|0
1652093400000|2022-05-09 10:50:00|6681.81|6681.81|6683.14|6683.14|6687.48|6687.48|6677.35|6677.35|0
1652093700000|2022-05-09 10:55:00|6682.29|6682.29|6671.84|6671.84|6682.34|6682.34|6671.6|6671.6|0
1652094000000|2022-05-09 11:00:00|6673.54|6673.54|6683.23|6683.23|6683.23|6683.23|6672.84|6672.84|0
1652094300000|2022-05-09 11:05:00|6679.82|6679.82|6678.33|6678.33|6682.37|6682.37|6674.07|6674.07|0
1652094600000|2022-05-09 11:10:00|6674.92|6674.92|6678.37|6678.37|6678.37|6678.37|6674.92|6674.92|0
1652094900000|2022-05-09 11:15:00|6678.93|6678.93|6673.68|6673.68|6679.21|6679.21|6671.82|6671.82|0
1652095200000|2022-05-09 11:20:00|6671.97|6671.97|6678.78|6678.78|6678.78|6678.78|6669.21|6669.21|0
1652095500000|2022-05-09 11:25:00|6676.22|6676.22|6681.31|6681.31|6681.31|6681.31|6676.22|6676.22|0
1652095800000|2022-05-09 11:30:00|6681.51|6681.51|6692.22|6692.22|6693.92|6693.92|6681.51|6681.51|0
1652096100000|2022-05-09 11:35:00|6692.46|6692.46|6694.65|6694.65|6698.31|6698.31|6689.26|6689.26|0
1652096400000|2022-05-09 11:40:00|6696.35|6696.35|6690.25|6690.25|6696.41|6696.41|6688.55|6688.55|0
1652096700000|2022-05-09 11:45:00|6689.4|6689.4|6700.7|6700.7|6700.7|6700.7|6688.55|6688.55|0
1652097000000|2022-05-09 11:50:00|6698.14|6698.14|6705.02|6705.02|6708.25|6708.25|6698.14|6698.14|0
1652097300000|2022-05-09 11:55:00|6705.25|6705.25|6708.45|6708.45|6710.45|6710.45|6703.63|6703.63|0
1652097600000|2022-05-09 12:00:00|6708.71|6708.71|6711.74|6711.74|6711.74|6711.74|6702.78|6702.78|0
1652097900000|2022-05-09 12:05:00|6712.6|6712.6|6722.43|6722.43|6726.6|6726.6|6710.04|6710.04|0
1652098200000|2022-05-09 12:10:00|6721.58|6721.58|6712.92|6712.92|6721.58|6721.58|6709.51|6709.51|0
1652098500000|2022-05-09 12:15:00|6712.83|6712.83|6699.9|6699.9|6713.33|6713.33|6699.9|6699.9|0
1652098800000|2022-05-09 12:20:00|6699.05|6699.05|6697.76|6697.76|6702.68|6702.68|6697.76|6697.76|0
1652099100000|2022-05-09 12:25:00|6695.21|6695.21|6695.67|6695.67|6701.2|6701.2|6694.22|6694.22|0
1652099400000|2022-05-09 12:30:00|6694.82|6694.82|6695.74|6695.74|6697.37|6697.37|6680.29|6680.29|0
1652099700000|2022-05-09 12:35:00|6694.03|6694.03|6711.64|6711.64|6712.15|6712.15|6694.03|6694.03|0
1652100000000|2022-05-09 12:40:00|6711.99|6711.99|6725.23|6725.23|6729.73|6729.73|6711.99|6711.99|0
1652100300000|2022-05-09 12:45:00|6725.47|6725.47|6726.36|6726.36|6728.3|6728.3|6722.34|6722.34|0
1652100600000|2022-05-09 12:50:00|6726.45|6726.45|6728.69|6728.69|6733.05|6733.05|6726.45|6726.45|0
1652100900000|2022-05-09 12:55:00|6728.92|6728.92|6730.75|6730.75|6731.84|6731.84|6723.79|6723.79|0
1652101200000|2022-05-09 13:00:00|6730.84|6730.84|6724.86|6724.86|6731.01|6731.01|6721.46|6721.46|0
1652101500000|2022-05-09 13:05:00|6726.57|6726.57|6723.73|6723.73|6726.57|6726.57|6722.1|6722.1|0
1652101800000|2022-05-09 13:10:00|6718.62|6718.62|6726.43|6726.43|6727.56|6727.56|6718.09|6718.09|0
1652102100000|2022-05-09 13:15:00|6727.28|6727.28|6709.46|6709.46|6727.31|6727.31|6709.46|6709.46|0
1652102400000|2022-05-09 13:20:00|6709.2|6709.2|6721.04|6721.04|6723.74|6723.74|6705.45|6705.45|0
1652102700000|2022-05-09 13:25:00|6721.89|6721.89|6716.05|6716.05|6721.89|6721.89|6716.05|6716.05|0
1652103000000|2022-05-09 13:30:00|6715.2|6715.2|6716.16|6716.16|6720.38|6720.38|6702.7|6702.7|0
1652103300000|2022-05-09 13:35:00|6718.71|6718.71|6740.07|6740.07|6742.26|6742.26|6718.71|6718.71|0
1652103600000|2022-05-09 13:40:00|6736.66|6736.66|6734.84|6734.84|6736.66|6736.66|6720.59|6720.59|0
1652103900000|2022-05-09 13:45:00|6733.99|6733.99|6719.14|6719.14|6733.99|6733.99|6715.5|6715.5|0
1652104200000|2022-05-09 13:50:00|6718.29|6718.29|6742.71|6742.71|6742.71|6742.71|6718.29|6718.29|0
1652104500000|2022-05-09 13:55:00|6746.12|6746.12|6746.49|6746.49|6748.95|6748.95|6740.8|6740.8|0
1652104800000|2022-05-09 14:00:00|6746.21|6746.21|6745.84|6745.84|6756.9|6756.9|6734.22|6734.22|0
1652105100000|2022-05-09 14:05:00|6750.94|6750.94|6726.6|6726.6|6750.94|6750.94|6725.75|6725.75|0
1652105400000|2022-05-09 14:10:00|6725.89|6725.89|6732.08|6732.08|6739.66|6739.66|6723.18|6723.18|0
1652105700000|2022-05-09 14:15:00|6731.88|6731.88|6721.81|6721.81|6736.98|6736.98|6721.81|6721.81|0
1652106000000|2022-05-09 14:20:00|6722.66|6722.66|6728.38|6728.38|6734.17|6734.17|6720.11|6720.11|0
1652106300000|2022-05-09 14:25:00|6728.12|6728.12|6704.97|6704.97|6730.35|6730.35|6704.97|6704.97|0
1652106600000|2022-05-09 14:30:00|6704.12|6704.12|6691.54|6691.54|6704.12|6704.12|6685.39|6685.39|0
1652106900000|2022-05-09 14:35:00|6695.8|6695.8|6685.29|6685.29|6696.03|6696.03|6685.29|6685.29|0
1652107200000|2022-05-09 14:40:00|6684.82|6684.82|6689.56|6689.56|6695.52|6695.52|6684.82|6684.82|0
1652107500000|2022-05-09 14:45:00|6689.64|6689.64|6704.38|6704.38|6706.09|6706.09|6689.64|6689.64|0
1652107800000|2022-05-09 14:50:00|6705.23|6705.23|6694.72|6694.72|6709.49|6709.49|6694.72|6694.72|0
1652108100000|2022-05-09 14:55:00|6692.17|6692.17|6695.02|6695.02|6698.59|6698.59|6688.79|6688.79|0
1652108400000|2022-05-09 15:00:00|6694.17|6694.17|6691.77|6691.77|6694.87|6694.87|6684.75|6684.75|0
1652108700000|2022-05-09 15:05:00|6690.06|6690.06|6678.48|6678.48|6690.06|6690.06|6675.16|6675.16|0
1652109000000|2022-05-09 15:10:00|6677.95|6677.95|6684.41|6684.41|6689.05|6689.05|6677.66|6677.66|0
1652109300000|2022-05-09 15:15:00|6686.12|6686.12|6683.58|6683.58|6687.79|6687.79|6680.09|6680.09|0
1652109600000|2022-05-09 15:20:00|6683.11|6683.11|6675.21|6675.21|6684.14|6684.14|6672.59|6672.59|0
1652109900000|2022-05-09 15:25:00|6673.25|6673.25|6670.42|6670.42|6677.05|6677.05|6667.94|6667.94|0
1652166900000|2022-05-10 07:15:00|6767.4|6767.4|6765.03|6765.03|6768.73|6768.73|6759.49|6759.49|0
1652167200000|2022-05-10 07:20:00|6765.89|6765.89|6786.67|6786.67|6786.67|6786.67|6764.18|6764.18|0
1652167500000|2022-05-10 07:25:00|6786.42|6786.42|6782.21|6782.21|6787.1|6787.1|6777.74|6777.74|0
1652167800000|2022-05-10 07:30:00|6780.5|6780.5|6749.65|6749.65|6780.5|6780.5|6749.37|6749.37|0
1652168100000|2022-05-10 07:35:00|6752.2|6752.2|6760.1|6760.1|6760.54|6760.54|6751.33|6751.33|0
1652168400000|2022-05-10 07:40:00|6761.8|6761.8|6753.76|6753.76|6763.15|6763.15|6748.65|6748.65|0
1652168700000|2022-05-10 07:45:00|6754.6|6754.6|6750.78|6750.78|6755.04|6755.04|6749.08|6749.08|0
1652169000000|2022-05-10 07:50:00|6754.19|6754.19|6750.63|6750.63|6759.17|6759.17|6746.45|6746.45|0
1652169300000|2022-05-10 07:55:00|6746.37|6746.37|6751.55|6751.55|6755.65|6755.65|6746.37|6746.37|0
1652169600000|2022-05-10 08:00:00|6752.4|6752.4|6753.53|6753.53|6754.1|6754.1|6746.72|6746.72|0
1652169900000|2022-05-10 08:05:00|6750.98|6750.98|6778.53|6778.53|6779.38|6779.38|6750.98|6750.98|0
1652170200000|2022-05-10 08:10:00|6778.61|6778.61|6774.02|6774.02|6784.51|6784.51|6772.59|6772.59|0
1652170500000|2022-05-10 08:15:00|6775.72|6775.72|6780.26|6780.26|6780.26|6780.26|6775.72|6775.72|0
1652170800000|2022-05-10 08:20:00|6780.04|6780.04|6774.09|6774.09|6791.96|6791.96|6772.1|6772.1|0
1652171100000|2022-05-10 08:25:00|6772.39|6772.39|6765.58|6765.58|6772.39|6772.39|6765.58|6765.58|0
1652171400000|2022-05-10 08:30:00|6765.86|6765.86|6779.01|6779.01|6784.13|6784.13|6765.69|6765.69|0
1652171700000|2022-05-10 08:35:00|6779.29|6779.29|6781.86|6781.86|6789.76|6789.76|6779.29|6779.29|0
1652172000000|2022-05-10 08:40:00|6781.01|6781.01|6770.59|6770.59|6781.86|6781.86|6769.09|6769.09|0
1652172300000|2022-05-10 08:45:00|6772.3|6772.3|6769.31|6769.31|6772.3|6772.3|6765.68|6765.68|0
1652172600000|2022-05-10 08:50:00|6769.59|6769.59|6753.66|6753.66|6771.61|6771.61|6753.66|6753.66|0
1652172900000|2022-05-10 08:55:00|6751.11|6751.11|6758.28|6758.28|6760.83|6760.83|6747.7|6747.7|0
1652173200000|2022-05-10 09:00:00|6755.73|6755.73|6757.39|6757.39|6764.24|6764.24|6755.73|6755.73|0
1652173500000|2022-05-10 09:05:00|6753.98|6753.98|6758.99|6758.99|6761.29|6761.29|6750.38|6750.38|0
1652173800000|2022-05-10 09:10:00|6757.29|6757.29|6765.1|6765.1|6765.5|6765.5|6754.73|6754.73|0
1652174100000|2022-05-10 09:15:00|6765.33|6765.33|6767.25|6767.25|6769.81|6769.81|6765.1|6765.1|0
1652174400000|2022-05-10 09:20:00|6769.81|6769.81|6776.92|6776.92|6780.58|6780.58|6767.25|6767.25|0
1652174700000|2022-05-10 09:25:00|6779.47|6779.47|6779.41|6779.41|6785.59|6785.59|6778.62|6778.62|0
1652175000000|2022-05-10 09:30:00|6779.63|6779.63|6789.21|6789.21|6789.3|6789.3|6779.63|6779.63|0
1652175300000|2022-05-10 09:35:00|6787.51|6787.51|6795.86|6795.86|6795.86|6795.86|6787.51|6787.51|0
1652175600000|2022-05-10 09:40:00|6796.09|6796.09|6791.52|6791.52|6800.55|6800.55|6791.52|6791.52|0
1652175900000|2022-05-10 09:45:00|6792.38|6792.38|6788.85|6788.85|6792.87|6792.87|6786.06|6786.06|0
1652176200000|2022-05-10 09:50:00|6788.49|6788.49|6765.73|6765.73|6789.34|6789.34|6764.75|6764.75|0
1652176500000|2022-05-10 09:55:00|6765.64|6765.64|6745.87|6745.87|6765.64|6765.64|6745.87|6745.87|0
1652176800000|2022-05-10 10:00:00|6748.43|6748.43|6734.09|6734.09|6748.43|6748.43|6729.36|6729.36|0
1652177100000|2022-05-10 10:05:00|6734.37|6734.37|6743.02|6743.02|6750.31|6750.31|6734.37|6734.37|0
1652177400000|2022-05-10 10:10:00|6742.31|6742.31|6735.34|6735.34|6745.77|6745.77|6735.34|6735.34|0
1652177700000|2022-05-10 10:15:00|6736.19|6736.19|6731.09|6731.09|6741.3|6741.3|6727.68|6727.68|0
1652178000000|2022-05-10 10:20:00|6731.32|6731.32|6750.93|6750.93|6750.93|6750.93|6731.32|6731.32|0
1652178300000|2022-05-10 10:25:00|6752.63|6752.63|6754.85|6754.85|6759.96|6759.96|6747.44|6747.44|0
1652178600000|2022-05-10 10:30:00|6754.34|6754.34|6755.29|6755.29|6758.6|6758.6|6754.26|6754.26|0
1652178900000|2022-05-10 10:35:00|6755.46|6755.46|6753.97|6753.97|6756.41|6756.41|6750.56|6750.56|0
1652179200000|2022-05-10 10:40:00|6754.22|6754.22|6748.35|6748.35|6754.22|6754.22|6746.56|6746.56|0
1652179500000|2022-05-10 10:45:00|6748.14|6748.14|6744.77|6744.77|6751.29|6751.29|6744.77|6744.77|0
1652179800000|2022-05-10 10:50:00|6745.62|6745.62|6749.38|6749.38|6752.79|6752.79|6745.62|6745.62|0
1652180100000|2022-05-10 10:55:00|6750.24|6750.24|6751.38|6751.38|6753.08|6753.08|6749.4|6749.4|0
1652180400000|2022-05-10 11:00:00|6753.93|6753.93|6754.38|6754.38|6756.05|6756.05|6752.23|6752.23|0
1652180700000|2022-05-10 11:05:00|6752.68|6752.68|6746.65|6746.65|6752.68|6752.68|6746.65|6746.65|0
1652181000000|2022-05-10 11:10:00|6746.43|6746.43|6749.3|6749.3|6750.43|6750.43|6745.9|6745.9|0
1652181300000|2022-05-10 11:15:00|6749.05|6749.05|6735.22|6735.22|6749.05|6749.05|6735.22|6735.22|0
1652181600000|2022-05-10 11:20:00|6735.01|6735.01|6737.77|6737.77|6737.77|6737.77|6732.66|6732.66|0
1652181900000|2022-05-10 11:25:00|6736.92|6736.92|6735.66|6735.66|6736.92|6736.92|6730.08|6730.08|0
1652182200000|2022-05-10 11:30:00|6736.51|6736.51|6738.98|6738.98|6738.98|6738.98|6733.02|6733.02|0
1652182500000|2022-05-10 11:35:00|6739.15|6739.15|6741.69|6741.69|6742.54|6742.54|6739.15|6739.15|0
1652182800000|2022-05-10 11:40:00|6741.97|6741.97|6734.04|6734.04|6742.84|6742.84|6734.04|6734.04|0
1652183100000|2022-05-10 11:45:00|6736.6|6736.6|6737.7|6737.7|6740.59|6740.59|6734.68|6734.68|0
1652183400000|2022-05-10 11:50:00|6737.19|6737.19|6733.15|6733.15|6737.19|6737.19|6733.15|6733.15|0
1652183700000|2022-05-10 11:55:00|6731.44|6731.44|6728.72|6728.72|6731.44|6731.44|6726.17|6726.17|0
1652184000000|2022-05-10 12:00:00|6728.93|6728.93|6740.72|6740.72|6743.43|6743.43|6728.72|6728.72|0
1652184300000|2022-05-10 12:05:00|6736.47|6736.47|6733.91|6733.91|6739.02|6739.02|6733.06|6733.06|0
1652184600000|2022-05-10 12:10:00|6733.06|6733.06|6740.56|6740.56|6740.56|6740.56|6733.06|6733.06|0
1652184900000|2022-05-10 12:15:00|6740.35|6740.35|6743.42|6743.42|6744.48|6744.48|6740.35|6740.35|0
1652185200000|2022-05-10 12:20:00|6743.7|6743.7|6750.32|6750.32|6750.6|6750.6|6743.7|6743.7|0
1652185500000|2022-05-10 12:25:00|6752.87|6752.87|6754.37|6754.37|6754.58|6754.58|6751.17|6751.17|0
1652185800000|2022-05-10 12:30:00|6751.81|6751.81|6744.81|6744.81|6751.81|6751.81|6743.96|6743.96|0
1652186100000|2022-05-10 12:35:00|6744.72|6744.72|6753.54|6753.54|6753.72|6753.72|6744.72|6744.72|0
1652186400000|2022-05-10 12:40:00|6755.24|6755.24|6755.96|6755.96|6758.08|6758.08|6754.39|6754.39|0
1652186700000|2022-05-10 12:45:00|6756.38|6756.38|6750.57|6750.57|6757.11|6757.11|6750.57|6750.57|0
1652187000000|2022-05-10 12:50:00|6749.72|6749.72|6749.6|6749.6|6749.72|6749.72|6744.79|6744.79|0
1652187300000|2022-05-10 12:55:00|6749.69|6749.69|6751.9|6751.9|6753.61|6753.61|6749.41|6749.41|0
1652187600000|2022-05-10 13:00:00|6751.73|6751.73|6749.52|6749.52|6757.05|6757.05|6748.98|6748.98|0
1652187900000|2022-05-10 13:05:00|6748.67|6748.67|6749.81|6749.81|6751.9|6751.9|6746.12|6746.12|0
1652188200000|2022-05-10 13:10:00|6749.61|6749.61|6747.86|6747.86|6751.59|6751.59|6747.86|6747.86|0
1652188500000|2022-05-10 13:15:00|6747.01|6747.01|6748.86|6748.86|6750.83|6750.83|6745.51|6745.51|0
1652188800000|2022-05-10 13:20:00|6747.16|6747.16|6746.54|6746.54|6748.01|6748.01|6743.9|6743.9|0
1652189100000|2022-05-10 13:25:00|6746.72|6746.72|6749.61|6749.61|6755|6755|6744.7|6744.7|0
1652189400000|2022-05-10 13:30:00|6751.31|6751.31|6737.82|6737.82|6759.57|6759.57|6735.64|6735.64|0
1652189700000|2022-05-10 13:35:00|6735.27|6735.27|6730.33|6730.33|6736.12|6736.12|6721.31|6721.31|0
1652190000000|2022-05-10 13:40:00|6730.07|6730.07|6715.66|6715.66|6730.59|6730.59|6714.72|6714.72|0
1652190300000|2022-05-10 13:45:00|6715.49|6715.49|6713.8|6713.8|6716.09|6716.09|6706.87|6706.87|0
1652190600000|2022-05-10 13:50:00|6712.95|6712.95|6728.89|6728.89|6728.89|6728.89|6712.95|6712.95|0
1652190900000|2022-05-10 13:55:00|6734|6734|6746.65|6746.65|6746.65|6746.65|6734|6734|0
1652191200000|2022-05-10 14:00:00|6746.73|6746.73|6742.69|6742.69|6746.73|6746.73|6731.37|6731.37|0
1652191500000|2022-05-10 14:05:00|6743.54|6743.54|6732.18|6732.18|6747.4|6747.4|6732.18|6732.18|0
1652191800000|2022-05-10 14:10:00|6733.04|6733.04|6717.05|6717.05|6738.06|6738.06|6715.07|6715.07|0
1652192100000|2022-05-10 14:15:00|6719.61|6719.61|6718.6|6718.6|6729.25|6729.25|6715.28|6715.28|0
1652192400000|2022-05-10 14:20:00|6716.89|6716.89|6717.94|6717.94|6723.73|6723.73|6710.16|6710.16|0
1652192700000|2022-05-10 14:25:00|6716.23|6716.23|6683.07|6683.07|6716.23|6716.23|6682.22|6682.22|0
1652193000000|2022-05-10 14:30:00|6682.9|6682.9|6679.73|6679.73|6693.87|6693.87|6675.91|6675.91|0
1652193300000|2022-05-10 14:35:00|6683.14|6683.14|6661.64|6661.64|6683.14|6683.14|6661.64|6661.64|0
1652193600000|2022-05-10 14:40:00|6661.11|6661.11|6662.74|6662.74|6662.74|6662.74|6650.93|6650.93|0
1652193900000|2022-05-10 14:45:00|6662.83|6662.83|6656.08|6656.08|6662.83|6662.83|6648.89|6648.89|0
1652194200000|2022-05-10 14:50:00|6655.23|6655.23|6659.34|6659.34|6660.47|6660.47|6650.12|6650.12|0
1652194500000|2022-05-10 14:55:00|6661.05|6661.05|6656.15|6656.15|6662.14|6662.14|6654.8|6654.8|0
1652194800000|2022-05-10 15:00:00|6655.9|6655.9|6647.81|6647.81|6661.08|6661.08|6646.87|6646.87|0
1652195100000|2022-05-10 15:05:00|6647.34|6647.34|6627.27|6627.27|6648.99|6648.99|6627.27|6627.27|0
1652195400000|2022-05-10 15:10:00|6624.72|6624.72|6624.94|6624.94|6639.26|6639.26|6621.95|6621.95|0
1652195700000|2022-05-10 15:15:00|6624.09|6624.09|6645.68|6645.68|6646.53|6646.53|6623.16|6623.16|0
1652196000000|2022-05-10 15:20:00|6646.53|6646.53|6634.33|6634.33|6646.53|6646.53|6634.33|6634.33|0
1652196300000|2022-05-10 15:25:00|6634.42|6634.42|6631.74|6631.74|6639.34|6639.34|6614.93|6614.93|0
1652253300000|2022-05-11 07:15:00|6627.21|6627.21|6629.14|6629.14|6635.12|6635.12|6623.18|6623.18|0
1652253600000|2022-05-11 07:20:00|6629.22|6629.22|6639.68|6639.68|6651.21|6651.21|6629.22|6629.22|0
1652253900000|2022-05-11 07:25:00|6637.98|6637.98|6634.8|6634.8|6643.27|6643.27|6630.99|6630.99|0
1652254200000|2022-05-11 07:30:00|6633.09|6633.09|6628.93|6628.93|6633.09|6633.09|6617.97|6617.97|0
1652254500000|2022-05-11 07:35:00|6628.71|6628.71|6638.85|6638.85|6642.47|6642.47|6628.71|6628.71|0
1652254800000|2022-05-11 07:40:00|6636.29|6636.29|6648.31|6648.31|6649.93|6649.93|6634.59|6634.59|0
1652255100000|2022-05-11 07:45:00|6652.57|6652.57|6673.64|6673.64|6673.64|6673.64|6650.87|6650.87|0
1652255400000|2022-05-11 07:50:00|6673.87|6673.87|6670.22|6670.22|6673.87|6673.87|6666.21|6666.21|0
1652255700000|2022-05-11 07:55:00|6669.51|6669.51|6675.07|6675.07|6675.07|6675.07|6657.14|6657.14|0
1652256000000|2022-05-11 08:00:00|6677.63|6677.63|6669.15|6669.15|6683.91|6683.91|6669.15|6669.15|0
1652256300000|2022-05-11 08:05:00|6670|6670|6662.33|6662.33|6673.41|6673.41|6661.95|6661.95|0
1652256600000|2022-05-11 08:10:00|6662.56|6662.56|6672.25|6672.25|6676.45|6676.45|6662.14|6662.14|0
1652256900000|2022-05-11 08:15:00|6673.1|6673.1|6664.72|6664.72|6676.03|6676.03|6664.72|6664.72|0
1652257200000|2022-05-11 08:20:00|6665.89|6665.89|6686.65|6686.65|6689.2|6689.2|6664.28|6664.28|0
1652257500000|2022-05-11 08:25:00|6687.82|6687.82|6698.3|6698.3|6698.3|6698.3|6686.03|6686.03|0
1652257800000|2022-05-11 08:30:00|6698.53|6698.53|6710.32|6710.32|6710.6|6710.6|6696.92|6696.92|0
1652258100000|2022-05-11 08:35:00|6710.04|6710.04|6723.81|6723.81|6726.15|6726.15|6705.78|6705.78|0
1652258400000|2022-05-11 08:40:00|6726.37|6726.37|6735.44|6735.44|6740.52|6740.52|6724.09|6724.09|0
1652258700000|2022-05-11 08:45:00|6736.29|6736.29|6739.82|6739.82|6743.11|6743.11|6734.28|6734.28|0
1652259000000|2022-05-11 08:50:00|6740.68|6740.68|6744.33|6744.33|6755.01|6755.01|6740.68|6740.68|0
1652259300000|2022-05-11 08:55:00|6745.03|6745.03|6733.34|6733.34|6745.03|6745.03|6732.86|6732.86|0
1652259600000|2022-05-11 09:00:00|6734.19|6734.19|6749.23|6749.23|6749.23|6749.23|6734.19|6734.19|0
1652259900000|2022-05-11 09:05:00|6746.68|6746.68|6747.01|6747.01|6747.01|6747.01|6744.12|6744.12|0
1652260200000|2022-05-11 09:10:00|6747.27|6747.27|6740.45|6740.45|6750.4|6750.4|6739.61|6739.61|0
1652260500000|2022-05-11 09:15:00|6737.04|6737.04|6731.84|6731.84|6737.51|6737.51|6731.84|6731.84|0
1652260800000|2022-05-11 09:20:00|6732.69|6732.69|6729.41|6729.41|6733.54|6733.54|6728.2|6728.2|0
1652261100000|2022-05-11 09:25:00|6729.18|6729.18|6730.22|6730.22|6733.72|6733.72|6727.67|6727.67|0
1652261400000|2022-05-11 09:30:00|6729.37|6729.37|6733.13|6733.13|6733.98|6733.98|6729.37|6729.37|0
1652261700000|2022-05-11 09:35:00|6731.42|6731.42|6734.63|6734.63|6737.85|6737.85|6731.42|6731.42|0
1652262000000|2022-05-11 09:40:00|6735.1|6735.1|6736.61|6736.61|6738.69|6738.69|6733.45|6733.45|0
1652262300000|2022-05-11 09:45:00|6735.9|6735.9|6720.66|6720.66|6735.9|6735.9|6720.66|6720.66|0
1652262600000|2022-05-11 09:50:00|6716.41|6716.41|6726.37|6726.37|6730.91|6730.91|6714.56|6714.56|0
1652262900000|2022-05-11 09:55:00|6726.2|6726.2|6723.25|6723.25|6727.52|6727.52|6723.25|6723.25|0
1652263200000|2022-05-11 10:00:00|6725.8|6725.8|6721.29|6721.29|6726.32|6726.32|6719.33|6719.33|0
1652263500000|2022-05-11 10:05:00|6719.58|6719.58|6710.16|6710.16|6719.58|6719.58|6709.1|6709.1|0
1652263800000|2022-05-11 10:10:00|6712.72|6712.72|6703.04|6703.04|6713.57|6713.57|6703.04|6703.04|0
1652264100000|2022-05-11 10:15:00|6704.75|6704.75|6716.52|6716.52|6716.52|6716.52|6702.96|6702.96|0
1652264400000|2022-05-11 10:20:00|6716.75|6716.75|6711.52|6711.52|6720.01|6720.01|6711.16|6711.16|0
1652264700000|2022-05-11 10:25:00|6711.76|6711.76|6714.62|6714.62|6715.43|6715.43|6709.44|6709.44|0
1652265000000|2022-05-11 10:30:00|6715.47|6715.47|6731.28|6731.28|6731.28|6731.28|6715.47|6715.47|0
1652265300000|2022-05-11 10:35:00|6730.43|6730.43|6727.43|6727.43|6732.13|6732.13|6727.02|6727.02|0
1652265600000|2022-05-11 10:40:00|6727.68|6727.68|6722.42|6722.42|6727.92|6727.92|6719.86|6719.86|0
1652265900000|2022-05-11 10:45:00|6722.65|6722.65|6717.39|6717.39|6722.65|6722.65|6714.84|6714.84|0
1652266200000|2022-05-11 10:50:00|6716.96|6716.96|6727.89|6727.89|6727.89|6727.89|6716.96|6716.96|0
1652266500000|2022-05-11 10:55:00|6729.59|6729.59|6721.77|6721.77|6729.59|6729.59|6720.77|6720.77|0
1652266800000|2022-05-11 11:00:00|6723.44|6723.44|6722.21|6722.21|6723.95|6723.95|6716.25|6716.25|0
1652267100000|2022-05-11 11:05:00|6722|6722|6722.22|6722.22|6722.22|6722.22|6714.46|6714.46|0
1652267400000|2022-05-11 11:10:00|6722.02|6722.02|6727.58|6727.58|6728.66|6728.66|6719.46|6719.46|0
1652267700000|2022-05-11 11:15:00|6727.11|6727.11|6729.45|6729.45|6734.79|6734.79|6722.69|6722.69|0
1652268000000|2022-05-11 11:20:00|6733.7|6733.7|6738.05|6738.05|6738.9|6738.9|6732.65|6732.65|0
1652268300000|2022-05-11 11:25:00|6737.69|6737.69|6731.01|6731.01|6737.87|6737.87|6730.16|6730.16|0
1652268600000|2022-05-11 11:30:00|6730.16|6730.16|6733.59|6733.59|6734.95|6734.95|6729.38|6729.38|0
1652268900000|2022-05-11 11:35:00|6733.87|6733.87|6727.84|6727.84|6737.89|6737.89|6727.84|6727.84|0
1652269200000|2022-05-11 11:40:00|6728.55|6728.55|6726.97|6726.97|6730.02|6730.02|6724.42|6724.42|0
1652269500000|2022-05-11 11:45:00|6725.27|6725.27|6723.72|6723.72|6725.27|6725.27|6716.81|6716.81|0
1652269800000|2022-05-11 11:50:00|6726.28|6726.28|6729.82|6729.82|6730.67|6730.67|6725.28|6725.28|0
1652270100000|2022-05-11 11:55:00|6730.67|6730.67|6729.32|6729.32|6730.95|6730.95|6728.98|6728.98|0
1652270400000|2022-05-11 12:00:00|6729.08|6729.08|6731.19|6731.19|6734.8|6734.8|6724.13|6724.13|0
1652270700000|2022-05-11 12:05:00|6731.42|6731.42|6723.78|6723.78|6732.19|6732.19|6723.74|6723.74|0
1652271000000|2022-05-11 12:10:00|6725.48|6725.48|6725.58|6725.58|6729.83|6729.83|6723.78|6723.78|0
1652271300000|2022-05-11 12:15:00|6724.73|6724.73|6721.33|6721.33|6724.73|6724.73|6720.48|6720.48|0
1652271600000|2022-05-11 12:20:00|6720.48|6720.48|6716.62|6716.62|6721.8|6721.8|6715.62|6715.62|0
1652271900000|2022-05-11 12:25:00|6716.83|6716.83|6711.83|6711.83|6718.53|6718.53|6711.55|6711.55|0
1652272200000|2022-05-11 12:30:00|6705.87|6705.87|6701.52|6701.52|6705.87|6705.87|6654.61|6654.61|0
1652272500000|2022-05-11 12:35:00|6700.66|6700.66|6667.32|6667.32|6703.22|6703.22|6667.32|6667.32|0
1652272800000|2022-05-11 12:40:00|6666.76|6666.76|6666.53|6666.53|6672.52|6672.52|6660.44|6660.44|0
1652273100000|2022-05-11 12:45:00|6670.78|6670.78|6662.41|6662.41|6671.81|6671.81|6653.03|6653.03|0
1652273400000|2022-05-11 12:50:00|6660.7|6660.7|6638.37|6638.37|6662.41|6662.41|6637.02|6637.02|0
1652273700000|2022-05-11 12:55:00|6635.81|6635.81|6640.75|6640.75|6645.51|6645.51|6626.15|6626.15|0
1652274000000|2022-05-11 13:00:00|6639.05|6639.05|6653.16|6653.16|6653.16|6653.16|6639.05|6639.05|0
1652274300000|2022-05-11 13:05:00|6653.67|6653.67|6648.76|6648.76|6660.09|6660.09|6648.49|6648.49|0
1652274600000|2022-05-11 13:10:00|6648.85|6648.85|6641.71|6641.71|6652.25|6652.25|6641.49|6641.49|0
1652274900000|2022-05-11 13:15:00|6641.48|6641.48|6655.34|6655.34|6655.34|6655.34|6638.69|6638.69|0
1652275200000|2022-05-11 13:20:00|6657.04|6657.04|6665.07|6665.07|6667.7|6667.7|6654.23|6654.23|0
1652275500000|2022-05-11 13:25:00|6663.37|6663.37|6679.77|6679.77|6684.78|6684.78|6663.37|6663.37|0
1652275800000|2022-05-11 13:30:00|6682.32|6682.32|6677.6|6677.6|6695.32|6695.32|6675.33|6675.33|0
1652276100000|2022-05-11 13:35:00|6675.9|6675.9|6674.98|6674.98|6677.73|6677.73|6659.79|6659.79|0
1652276400000|2022-05-11 13:40:00|6674.12|6674.12|6703.61|6703.61|6704.46|6704.46|6674.12|6674.12|0
1652276700000|2022-05-11 13:45:00|6705.31|6705.31|6731.98|6731.98|6735.39|6735.39|6701.91|6701.91|0
1652277000000|2022-05-11 13:50:00|6732.26|6732.26|6731.01|6731.01|6732.54|6732.54|6724.49|6724.49|0
1652277300000|2022-05-11 13:55:00|6729.31|6729.31|6721.67|6721.67|6731.01|6731.01|6718.75|6718.75|0
1652277600000|2022-05-11 14:00:00|6721.45|6721.45|6723.39|6723.39|6728.8|6728.8|6714.11|6714.11|0
1652277900000|2022-05-11 14:05:00|6722.54|6722.54|6709.19|6709.19|6726.37|6726.37|6708.77|6708.77|0
1652278200000|2022-05-11 14:10:00|6708.3|6708.3|6707.95|6707.95|6711.77|6711.77|6698.4|6698.4|0
1652278500000|2022-05-11 14:15:00|6709.66|6709.66|6731.6|6731.6|6733.07|6733.07|6701.91|6701.91|0
1652278800000|2022-05-11 14:20:00|6731.77|6731.77|6759.77|6759.77|6761.79|6761.79|6729.87|6729.87|0
1652279100000|2022-05-11 14:25:00|6760.62|6760.62|6756.74|6756.74|6766.01|6766.01|6749.07|6749.07|0
1652279400000|2022-05-11 14:30:00|6756.53|6756.53|6740.97|6740.97|6758.87|6758.87|6740.55|6740.55|0
1652279700000|2022-05-11 14:35:00|6741.83|6741.83|6758.75|6758.75|6760.3|6760.3|6734.76|6734.76|0
1652280000000|2022-05-11 14:40:00|6758.49|6758.49|6758.32|6758.32|6761.21|6761.21|6748.1|6748.1|0
1652280300000|2022-05-11 14:45:00|6757.47|6757.47|6749.19|6749.19|6762.49|6762.49|6746.64|6746.64|0
1652280600000|2022-05-11 14:50:00|6748.34|6748.34|6729.69|6729.69|6750.89|6750.89|6721.69|6721.69|0
1652280900000|2022-05-11 14:55:00|6728.84|6728.84|6741.3|6741.3|6742.02|6742.02|6727.99|6727.99|0
1652281200000|2022-05-11 15:00:00|6745.56|6745.56|6736.14|6736.14|6745.79|6745.79|6731.83|6731.83|0
1652281500000|2022-05-11 15:05:00|6735.87|6735.87|6740.66|6740.66|6744.06|6744.06|6735.87|6735.87|0
1652281800000|2022-05-11 15:10:00|6740.19|6740.19|6751.81|6751.81|6752.55|6752.55|6740.1|6740.1|0
1652282100000|2022-05-11 15:15:00|6751.53|6751.53|6732.85|6732.85|6752.39|6752.39|6732.85|6732.85|0
1652282400000|2022-05-11 15:20:00|6732|6732|6738.81|6738.81|6744.07|6744.07|6732|6732|0
1652282700000|2022-05-11 15:25:00|6737.95|6737.95|6742.04|6742.04|6742.32|6742.32|6731.1|6731.1|0
1652339700000|2022-05-12 07:15:00|6588.17|6588.17|6582.3|6582.3|6609.32|6609.32|6582.3|6582.3|0
1652340000000|2022-05-12 07:20:00|6575.49|6575.49|6553.3|6553.3|6577.98|6577.98|6552.13|6552.13|0
1652340300000|2022-05-12 07:25:00|6560.11|6560.11|6582.72|6582.72|6584.15|6584.15|6554.75|6554.75|0
1652340600000|2022-05-12 07:30:00|6579.31|6579.31|6565.3|6565.3|6579.31|6579.31|6555.72|6555.72|0
1652340900000|2022-05-12 07:35:00|6565.39|6565.39|6559.83|6559.83|6573.94|6573.94|6558.28|6558.28|0
1652341200000|2022-05-12 07:40:00|6564.94|6564.94|6591.24|6591.24|6592.12|6592.12|6562.39|6562.39|0
1652341500000|2022-05-12 07:45:00|6590.39|6590.39|6630.78|6630.78|6633.18|6633.18|6589.54|6589.54|0
1652341800000|2022-05-12 07:50:00|6634.18|6634.18|6619.33|6619.33|6635.28|6635.28|6613.37|6613.37|0
1652342100000|2022-05-12 07:55:00|6615.93|6615.93|6627.08|6627.08|6627.08|6627.08|6607|6607|0
1652342400000|2022-05-12 08:00:00|6626.91|6626.91|6608.38|6608.38|6634.73|6634.73|6605.82|6605.82|0
1652342700000|2022-05-12 08:05:00|6605.82|6605.82|6612.17|6612.17|6612.17|6612.17|6596.22|6596.22|0
1652343000000|2022-05-12 08:10:00|6614.72|6614.72|6602.72|6602.72|6614.72|6614.72|6595.44|6595.44|0
1652343300000|2022-05-12 08:15:00|6602.96|6602.96|6593.57|6593.57|6605.79|6605.79|6593.57|6593.57|0
1652343600000|2022-05-12 08:20:00|6592.63|6592.63|6599.12|6599.12|6599.12|6599.12|6582.98|6582.98|0
1652343900000|2022-05-12 08:25:00|6595.71|6595.71|6601.88|6601.88|6601.88|6601.88|6588.83|6588.83|0
1652344200000|2022-05-12 08:30:00|6602.16|6602.16|6587.1|6587.1|6609.19|6609.19|6584.54|6584.54|0
1652344500000|2022-05-12 08:35:00|6586.24|6586.24|6588.98|6588.98|6590.69|6590.69|6582.79|6582.79|0
1652344800000|2022-05-12 08:40:00|6590.69|6590.69|6591.57|6591.57|6596.05|6596.05|6586.22|6586.22|0
1652345100000|2022-05-12 08:45:00|6589.87|6589.87|6582.61|6582.61|6589.87|6589.87|6578.17|6578.17|0
1652345400000|2022-05-12 08:50:00|6582.82|6582.82|6583.33|6583.33|6586.78|6586.78|6580.27|6580.27|0
1652345700000|2022-05-12 08:55:00|6583.24|6583.24|6590.87|6590.87|6590.87|6590.87|6583.16|6583.16|0
1652346000000|2022-05-12 09:00:00|6592.57|6592.57|6583.42|6583.42|6595.98|6595.98|6581.72|6581.72|0
1652346300000|2022-05-12 09:05:00|6583.22|6583.22|6583.05|6583.05|6584.75|6584.75|6576.24|6576.24|0
1652346600000|2022-05-12 09:10:00|6579.64|6579.64|6568.31|6568.31|6579.64|6579.64|6564.56|6564.56|0
1652346900000|2022-05-12 09:15:00|6568.1|6568.1|6584.78|6584.78|6584.78|6584.78|6567.93|6567.93|0
1652347200000|2022-05-12 09:20:00|6581.38|6581.38|6581.7|6581.7|6583.08|6583.08|6574.99|6574.99|0
1652347500000|2022-05-12 09:25:00|6580|6580|6571.82|6571.82|6586.03|6586.03|6569.99|6569.99|0
1652347800000|2022-05-12 09:30:00|6570.97|6570.97|6566.11|6566.11|6571.25|6571.25|6560.44|6560.44|0
1652348100000|2022-05-12 09:35:00|6567.81|6567.81|6563.41|6563.41|6574.62|6574.62|6559.15|6559.15|0
1652348400000|2022-05-12 09:40:00|6565.11|6565.11|6568.03|6568.03|6569.56|6569.56|6561.78|6561.78|0
1652348700000|2022-05-12 09:45:00|6568.59|6568.59|6600.07|6600.07|6600.07|6600.07|6567.17|6567.17|0
1652349000000|2022-05-12 09:50:00|6601.77|6601.77|6592.39|6592.39|6601.77|6601.77|6587.28|6587.28|0
1652349300000|2022-05-12 09:55:00|6593.24|6593.24|6588.33|6588.33|6594.51|6594.51|6587.28|6587.28|0
1652349600000|2022-05-12 10:00:00|6587.48|6587.48|6580.58|6580.58|6592.18|6592.18|6580.58|6580.58|0
1652349900000|2022-05-12 10:05:00|6578.03|6578.03|6582.88|6582.88|6586.86|6586.86|6578.03|6578.03|0
1652350200000|2022-05-12 10:10:00|6581.18|6581.18|6568.35|6568.35|6582.25|6582.25|6568.35|6568.35|0
1652350500000|2022-05-12 10:15:00|6566.65|6566.65|6574.36|6574.36|6574.94|6574.94|6564.25|6564.25|0
1652350800000|2022-05-12 10:20:00|6573.51|6573.51|6577.28|6577.28|6577.28|6577.28|6564.51|6564.51|0
1652351100000|2022-05-12 10:25:00|6573.88|6573.88|6592.21|6592.21|6592.21|6592.21|6573.88|6573.88|0
1652351400000|2022-05-12 10:30:00|6600.72|6600.72|6595.57|6595.57|6602.27|6602.27|6592.52|6592.52|0
1652351700000|2022-05-12 10:35:00|6596.43|6596.43|6597.68|6597.68|6597.68|6597.68|6591.32|6591.32|0
1652352000000|2022-05-12 10:40:00|6598.53|6598.53|6603.73|6603.73|6605.99|6605.99|6595.13|6595.13|0
1652352300000|2022-05-12 10:45:00|6602.88|6602.88|6601.47|6601.47|6602.88|6602.88|6597.45|6597.45|0
1652352600000|2022-05-12 10:50:00|6601|6601|6592.95|6592.95|6602.7|6602.7|6589.57|6589.57|0
1652352900000|2022-05-12 10:55:00|6591.24|6591.24|6597.7|6597.7|6602.46|6602.46|6589.54|6589.54|0
1652353200000|2022-05-12 11:00:00|6601.11|6601.11|6598.28|6598.28|6604.51|6604.51|6598|6598|0
1652353500000|2022-05-12 11:05:00|6600.83|6600.83|6599.64|6599.64|6602.19|6602.19|6596.23|6596.23|0
1652353800000|2022-05-12 11:10:00|6599.92|6599.92|6623.89|6623.89|6623.89|6623.89|6599.92|6599.92|0
1652354100000|2022-05-12 11:15:00|6623.69|6623.69|6613.43|6613.43|6626.16|6626.16|6613.43|6613.43|0
1652354400000|2022-05-12 11:20:00|6612.96|6612.96|6630.78|6630.78|6630.78|6630.78|6610.37|6610.37|0
1652354700000|2022-05-12 11:25:00|6631.01|6631.01|6613.3|6613.3|6631.01|6631.01|6613.3|6613.3|0
1652355000000|2022-05-12 11:30:00|6613.21|6613.21|6612.94|6612.94|6613.3|6613.3|6612.94|6612.94|0
1652355300000|2022-05-12 11:35:00|6606.98|6606.98|6595.66|6595.66|6608.69|6608.69|6594.81|6594.81|0
1652355600000|2022-05-12 11:40:00|6595.49|6595.49|6588.4|6588.4|6595.49|6595.49|6582.91|6582.91|0
1652355900000|2022-05-12 11:45:00|6591.81|6591.81|6580.83|6580.83|6593.51|6593.51|6580.57|6580.57|0
1652356200000|2022-05-12 11:50:00|6580.61|6580.61|6571.8|6571.8|6582.65|6582.65|6569.25|6569.25|0
1652356500000|2022-05-12 11:55:00|6571.52|6571.52|6568.01|6568.01|6571.52|6571.52|6565.29|6565.29|0
1652356800000|2022-05-12 12:00:00|6567.73|6567.73|6576.88|6576.88|6576.88|6576.88|6566.02|6566.02|0
1652357100000|2022-05-12 12:05:00|6574.33|6574.33|6579.24|6579.24|6581.7|6581.7|6574.33|6574.33|0
1652357400000|2022-05-12 12:10:00|6585.19|6585.19|6588.66|6588.66|6588.66|6588.66|6584.76|6584.76|0
1652357700000|2022-05-12 12:15:00|6588.42|6588.42|6591.43|6591.43|6592.56|6592.56|6587.21|6587.21|0
1652358000000|2022-05-12 12:20:00|6591.51|6591.51|6585.4|6585.4|6596.87|6596.87|6577.14|6577.14|0
1652358300000|2022-05-12 12:25:00|6584.55|6584.55|6588.4|6588.4|6590.51|6590.51|6584.55|6584.55|0
1652358600000|2022-05-12 12:30:00|6587.55|6587.55|6600.77|6600.77|6609.43|6609.43|6587.55|6587.55|0
1652358900000|2022-05-12 12:35:00|6597.36|6597.36|6590.55|6590.55|6598.22|6598.22|6588|6588|0
1652359200000|2022-05-12 12:40:00|6593.96|6593.96|6597.19|6597.19|6604.69|6604.69|6593.96|6593.96|0
1652359500000|2022-05-12 12:45:00|6594.64|6594.64|6592.08|6592.08|6602.64|6602.64|6592.08|6592.08|0
1652359800000|2022-05-12 12:50:00|6592.93|6592.93|6593.43|6593.43|6598.6|6598.6|6592.93|6592.93|0
1652360100000|2022-05-12 12:55:00|6600.24|6600.24|6607.38|6607.38|6611.71|6611.71|6600.24|6600.24|0
1652360400000|2022-05-12 13:00:00|6607.85|6607.85|6604.81|6604.81|6608.21|6608.21|6598.49|6598.49|0
1652360700000|2022-05-12 13:05:00|6605.01|6605.01|6625.15|6625.15|6625.15|6625.15|6601.61|6601.61|0
1652361000000|2022-05-12 13:10:00|6622.6|6622.6|6614.61|6614.61|6622.96|6622.96|6612.41|6612.41|0
1652361300000|2022-05-12 13:15:00|6612.9|6612.9|6621.77|6621.77|6621.77|6621.77|6612.34|6612.34|0
1652361600000|2022-05-12 13:20:00|6624.32|6624.32|6631.45|6631.45|6631.45|6631.45|6623.82|6623.82|0
1652361900000|2022-05-12 13:25:00|6628.04|6628.04|6628.07|6628.07|6629.59|6629.59|6623.79|6623.79|0
1652362200000|2022-05-12 13:30:00|6627.21|6627.21|6602.65|6602.65|6630|6630|6600.09|6600.09|0
1652362500000|2022-05-12 13:35:00|6606.05|6606.05|6598.85|6598.85|6619.91|6619.91|6591.27|6591.27|0
1652362800000|2022-05-12 13:40:00|6598.76|6598.76|6619.46|6619.46|6627.66|6627.66|6596.21|6596.21|0
1652363100000|2022-05-12 13:45:00|6616.05|6616.05|6618.49|6618.49|6631.75|6631.75|6612.65|6612.65|0
1652363400000|2022-05-12 13:50:00|6619.2|6619.2|6631.06|6631.06|6632.27|6632.27|6615.3|6615.3|0
1652363700000|2022-05-12 13:55:00|6628.5|6628.5|6624.66|6624.66|6635.41|6635.41|6620.14|6620.14|0
1652364000000|2022-05-12 14:00:00|6626.36|6626.36|6647.97|6647.97|6647.97|6647.97|6617.62|6617.62|0
1652364300000|2022-05-12 14:05:00|6649.67|6649.67|6659.04|6659.04|6659.04|6659.04|6640.47|6640.47|0
1652364600000|2022-05-12 14:10:00|6657.34|6657.34|6673.26|6673.26|6678.37|6678.37|6651.1|6651.1|0
1652364900000|2022-05-12 14:15:00|6674.11|6674.11|6674.7|6674.7|6674.89|6674.89|6661.15|6661.15|0
1652365200000|2022-05-12 14:20:00|6673.85|6673.85|6681.06|6681.06|6691.51|6691.51|6668.51|6668.51|0
1652365500000|2022-05-12 14:25:00|6681.91|6681.91|6682.9|6682.9|6695.68|6695.68|6681.91|6681.91|0
1652365800000|2022-05-12 14:30:00|6685.45|6685.45|6688.34|6688.34|6695.02|6695.02|6685.45|6685.45|0
1652366100000|2022-05-12 14:35:00|6685.79|6685.79|6699.44|6699.44|6699.44|6699.44|6680.94|6680.94|0
1652366400000|2022-05-12 14:40:00|6699.22|6699.22|6698.03|6698.03|6707.83|6707.83|6693.77|6693.77|0
1652366700000|2022-05-12 14:45:00|6698.28|6698.28|6710.15|6710.15|6710.15|6710.15|6694.03|6694.03|0
1652367000000|2022-05-12 14:50:00|6708.44|6708.44|6709.36|6709.36|6718.02|6718.02|6704.54|6704.54|0
1652367300000|2022-05-12 14:55:00|6710.21|6710.21|6708.05|6708.05|6713.38|6713.38|6699.76|6699.76|0
1652367600000|2022-05-12 15:00:00|6707.2|6707.2|6718.8|6718.8|6719.94|6719.94|6705.49|6705.49|0
1652367900000|2022-05-12 15:05:00|6719.32|6719.32|6735.9|6735.9|6738.22|6738.22|6718.38|6718.38|0
1652368200000|2022-05-12 15:10:00|6733.34|6733.34|6722.07|6722.07|6736.36|6736.36|6721.38|6721.38|0
1652368500000|2022-05-12 15:15:00|6720.36|6720.36|6724.11|6724.11|6726.67|6726.67|6720.36|6720.36|0
1652368800000|2022-05-12 15:20:00|6724.03|6724.03|6715.17|6715.17|6724.64|6724.64|6712.64|6712.64|0
1652369100000|2022-05-12 15:25:00|6713.47|6713.47|6714.64|6714.64|6716.02|6716.02|6704.72|6704.72|0
1652426100000|2022-05-13 07:15:00|6759.23|6759.23|6738.74|6738.74|6761.79|6761.79|6734.66|6734.66|0
1652426400000|2022-05-13 07:20:00|6740.45|6740.45|6747.07|6747.07|6747.07|6747.07|6725.36|6725.36|0
1652426700000|2022-05-13 07:25:00|6748.77|6748.77|6752.08|6752.08|6752.22|6752.22|6734.34|6734.34|0
1652427000000|2022-05-13 07:30:00|6751.61|6751.61|6750.51|6750.51|6763.01|6763.01|6748.2|6748.2|0
1652427300000|2022-05-13 07:35:00|6748.81|6748.81|6753.25|6753.25|6753.25|6753.25|6743.33|6743.33|0
1652427600000|2022-05-13 07:40:00|6754.1|6754.1|6763.72|6763.72|6764.16|6764.16|6754.1|6754.1|0
1652427900000|2022-05-13 07:45:00|6766.27|6766.27|6757|6757|6767.17|6767.17|6757|6757|0
1652428200000|2022-05-13 07:50:00|6757.24|6757.24|6750.66|6750.66|6760.64|6760.64|6750.66|6750.66|0
1652428500000|2022-05-13 07:55:00|6748.96|6748.96|6747.12|6747.12|6748.96|6748.96|6740.73|6740.73|0
1652428800000|2022-05-13 08:00:00|6748.83|6748.83|6749.95|6749.95|6753.35|6753.35|6744.18|6744.18|0
1652429100000|2022-05-13 08:05:00|6752.5|6752.5|6760.38|6760.38|6764.63|6764.63|6752.5|6752.5|0
1652429400000|2022-05-13 08:10:00|6760.66|6760.66|6770.61|6770.61|6771.46|6771.46|6760.66|6760.66|0
1652429700000|2022-05-13 08:15:00|6773.17|6773.17|6782.69|6782.69|6782.69|6782.69|6773.17|6773.17|0
1652430000000|2022-05-13 08:20:00|6784.39|6784.39|6788.24|6788.24|6789.09|6789.09|6780.58|6780.58|0
1652430300000|2022-05-13 08:25:00|6788.94|6788.94|6786.77|6786.77|6790.18|6790.18|6785.07|6785.07|0
1652430600000|2022-05-13 08:30:00|6786.98|6786.98|6780.34|6780.34|6786.98|6786.98|6776.51|6776.51|0
1652430900000|2022-05-13 08:35:00|6776.08|6776.08|6775.44|6775.44|6777.78|6777.78|6773.53|6773.53|0
1652431200000|2022-05-13 08:40:00|6774.58|6774.58|6766.53|6766.53|6774.58|6774.58|6766.53|6766.53|0
1652431500000|2022-05-13 08:45:00|6760.57|6760.57|6758.12|6758.12|6761.83|6761.83|6756.98|6756.98|0
1652431800000|2022-05-13 08:50:00|6757.91|6757.91|6761.52|6761.52|6762.34|6762.34|6753.75|6753.75|0
1652432100000|2022-05-13 08:55:00|6764.07|6764.07|6771.84|6771.84|6771.84|6771.84|6764.07|6764.07|0
1652432400000|2022-05-13 09:00:00|6772.18|6772.18|6775.16|6775.16|6776.01|6776.01|6771.65|6771.65|0
1652432700000|2022-05-13 09:05:00|6775.67|6775.67|6776.29|6776.29|6776.29|6776.29|6771.18|6771.18|0
1652433000000|2022-05-13 09:10:00|6776.05|6776.05|6779.4|6779.4|6779.4|6779.4|6773.03|6773.03|0
1652433300000|2022-05-13 09:15:00|6777.7|6777.7|6774.34|6774.34|6778.55|6778.55|6773.31|6773.31|0
1652433600000|2022-05-13 09:20:00|6774.62|6774.62|6780.96|6780.96|6782.66|6782.66|6774.15|6774.15|0
1652433900000|2022-05-13 09:25:00|6781.81|6781.81|6778.45|6778.45|6783.85|6783.85|6776.19|6776.19|0
1652434200000|2022-05-13 09:30:00|6778.68|6778.68|6760.35|6760.35|6781.44|6781.44|6757.8|6757.8|0
1652434500000|2022-05-13 09:35:00|6761.2|6761.2|6760.46|6760.46|6765.84|6765.84|6760.46|6760.46|0
1652434800000|2022-05-13 09:40:00|6763.01|6763.01|6766.62|6766.62|6766.62|6766.62|6759.79|6759.79|0
1652435100000|2022-05-13 09:45:00|6767.47|6767.47|6764.94|6764.94|6767.47|6767.47|6761.68|6761.68|0
1652435400000|2022-05-13 09:50:00|6766.65|6766.65|6747.23|6747.23|6766.65|6766.65|6747.23|6747.23|0
1652435700000|2022-05-13 09:55:00|6746.7|6746.7|6749.11|6749.11|6750.67|6750.67|6744.99|6744.99|0
1652436000000|2022-05-13 10:00:00|6748.83|6748.83|6757.8|6757.8|6758.77|6758.77|6748.66|6748.66|0
1652436300000|2022-05-13 10:05:00|6757.56|6757.56|6756.77|6756.77|6757.56|6757.56|6755.86|6755.86|0
1652436600000|2022-05-13 10:10:00|6759.32|6759.32|6760.26|6760.26|6761.02|6761.02|6757.62|6757.62|0
1652436900000|2022-05-13 10:15:00|6768.77|6768.77|6771.58|6771.58|6774.99|6774.99|6768.77|6768.77|0
1652437200000|2022-05-13 10:20:00|6769.88|6769.88|6771.91|6771.91|6771.91|6771.91|6769.35|6769.35|0
1652437500000|2022-05-13 10:25:00|6769.35|6769.35|6774.99|6774.99|6774.99|6774.99|6769.07|6769.07|0
1652437800000|2022-05-13 10:30:00|6774.14|6774.14|6784.06|6784.06|6784.06|6784.06|6774.14|6774.14|0
1652438100000|2022-05-13 10:35:00|6784.91|6784.91|6793.94|6793.94|6794.49|6794.49|6784.91|6784.91|0
1652438400000|2022-05-13 10:40:00|6794.02|6794.02|6797.26|6797.26|6798.11|6798.11|6793|6793|0
1652438700000|2022-05-13 10:45:00|6794.7|6794.7|6791.87|6791.87|6795.55|6795.55|6790.17|6790.17|0
1652439000000|2022-05-13 10:50:00|6796.12|6796.12|6792.63|6792.63|6796.12|6796.12|6787.52|6787.52|0
1652439300000|2022-05-13 10:55:00|6792.38|6792.38|6798.47|6798.47|6799.13|6799.13|6791.53|6791.53|0
1652439600000|2022-05-13 11:00:00|6799.31|6799.31|6800.03|6800.03|6802.72|6802.72|6797.78|6797.78|0
1652439900000|2022-05-13 11:05:00|6799.18|6799.18|6806.86|6806.86|6806.86|6806.86|6797.77|6797.77|0
1652440200000|2022-05-13 11:10:00|6807.71|6807.71|6810.26|6810.26|6812.82|6812.82|6807.71|6807.71|0
1652440500000|2022-05-13 11:15:00|6807.71|6807.71|6802.2|6802.2|6808.56|6808.56|6799.64|6799.64|0
1652440800000|2022-05-13 11:20:00|6804.75|6804.75|6806.79|6806.79|6809.35|6809.35|6802.84|6802.84|0
1652441100000|2022-05-13 11:25:00|6810.2|6810.2|6817.43|6817.43|6819.07|6819.07|6810.2|6810.2|0
1652441400000|2022-05-13 11:30:00|6817.71|6817.71|6814.6|6814.6|6817.71|6817.71|6810.06|6810.06|0
1652441700000|2022-05-13 11:35:00|6813.74|6813.74|6810.91|6810.91|6813.74|6813.74|6806.95|6806.95|0
1652442000000|2022-05-13 11:40:00|6812.61|6812.61|6820.31|6820.31|6821.11|6821.11|6812.61|6812.61|0
1652442300000|2022-05-13 11:45:00|6820.39|6820.39|6817.95|6817.95|6824.17|6824.17|6814.55|6814.55|0
1652442600000|2022-05-13 11:50:00|6820.51|6820.51|6828.78|6828.78|6832.87|6832.87|6820.1|6820.1|0
1652442900000|2022-05-13 11:55:00|6828.5|6828.5|6834.64|6834.64|6840.34|6840.34|6828.23|6828.23|0
1652443200000|2022-05-13 12:00:00|6836.34|6836.34|6824.71|6824.71|6837.19|6837.19|6822.77|6822.77|0
1652443500000|2022-05-13 12:05:00|6825.56|6825.56|6821.31|6821.31|6827.27|6827.27|6816.2|6816.2|0
1652443800000|2022-05-13 12:10:00|6821.59|6821.59|6823.72|6823.72|6823.72|6823.72|6819.04|6819.04|0
1652444100000|2022-05-13 12:15:00|6822.02|6822.02|6826.65|6826.65|6826.65|6826.65|6822.02|6822.02|0
1652444400000|2022-05-13 12:20:00|6824.1|6824.1|6814.69|6814.69|6824.34|6824.34|6812.99|6812.99|0
1652444700000|2022-05-13 12:25:00|6812.99|6812.99|6815.76|6815.76|6815.76|6815.76|6810.43|6810.43|0
1652445000000|2022-05-13 12:30:00|6815.94|6815.94|6820.75|6820.75|6820.75|6820.75|6813.66|6813.66|0
1652445300000|2022-05-13 12:35:00|6822.46|6822.46|6820.16|6820.16|6822.71|6822.71|6820.16|6820.16|0
1652445600000|2022-05-13 12:40:00|6821.01|6821.01|6818.4|6818.4|6823.56|6823.56|6816.7|6816.7|0
1652445900000|2022-05-13 12:45:00|6818.6|6818.6|6822.97|6822.97|6822.97|6822.97|6814.96|6814.96|0
1652446200000|2022-05-13 12:50:00|6823.15|6823.15|6824.13|6824.13|6826.51|6826.51|6822.02|6822.02|0
1652446500000|2022-05-13 12:55:00|6825.83|6825.83|6827.95|6827.95|6833.5|6833.5|6825.83|6825.83|0
1652446800000|2022-05-13 13:00:00|6827.72|6827.72|6821.93|6821.93|6829.66|6829.66|6820.47|6820.47|0
1652447100000|2022-05-13 13:05:00|6824.49|6824.49|6817.47|6817.47|6825.34|6825.34|6817.47|6817.47|0
1652447400000|2022-05-13 13:10:00|6816.62|6816.62|6818.77|6818.77|6821.16|6821.16|6814.52|6814.52|0
1652447700000|2022-05-13 13:15:00|6818.86|6818.86|6817.47|6817.47|6821.41|6821.41|6815.1|6815.1|0
1652448000000|2022-05-13 13:20:00|6818.32|6818.32|6804.01|6804.01|6818.32|6818.32|6804.01|6804.01|0
1652448300000|2022-05-13 13:25:00|6803.15|6803.15|6802.86|6802.86|6804.86|6804.86|6800.39|6800.39|0
1652448600000|2022-05-13 13:30:00|6802.01|6802.01|6788.05|6788.05|6803.59|6803.59|6786.63|6786.63|0
1652448900000|2022-05-13 13:35:00|6786.35|6786.35|6798.96|6798.96|6807.47|6807.47|6780.5|6780.5|0
1652449200000|2022-05-13 13:40:00|6798.11|6798.11|6806.77|6806.77|6808.87|6808.87|6795.76|6795.76|0
1652449500000|2022-05-13 13:45:00|6808.48|6808.48|6802.61|6802.61|6815.5|6815.5|6802.61|6802.61|0
1652449800000|2022-05-13 13:50:00|6804.31|6804.31|6819.62|6819.62|6820.51|6820.51|6804.1|6804.1|0
1652450100000|2022-05-13 13:55:00|6819.83|6819.83|6806.99|6806.99|6823.24|6823.24|6806.99|6806.99|0
1652450400000|2022-05-13 14:00:00|6808.69|6808.69|6819.55|6819.55|6822.1|6822.1|6808.69|6808.69|0
1652450700000|2022-05-13 14:05:00|6822.1|6822.1|6836.62|6836.62|6836.62|6836.62|6817.45|6817.45|0
1652451000000|2022-05-13 14:10:00|6839.18|6839.18|6833.17|6833.17|6844.71|6844.71|6830.47|6830.47|0
1652451300000|2022-05-13 14:15:00|6833.08|6833.08|6833.61|6833.61|6841.8|6841.8|6832.75|6832.75|0
1652451600000|2022-05-13 14:20:00|6833.89|6833.89|6839.04|6839.04|6842.89|6842.89|6833.89|6833.89|0
1652451900000|2022-05-13 14:25:00|6839.32|6839.32|6850.78|6850.78|6855.07|6855.07|6838.47|6838.47|0
1652452200000|2022-05-13 14:30:00|6850.99|6850.99|6854.22|6854.22|6854.22|6854.22|6848.44|6848.44|0
1652452500000|2022-05-13 14:35:00|6852.52|6852.52|6852.93|6852.93|6853.79|6853.79|6847.97|6847.97|0
1652452800000|2022-05-13 14:40:00|6854.64|6854.64|6848.6|6848.6|6855.91|6855.91|6848.6|6848.6|0
1652453100000|2022-05-13 14:45:00|6850.31|6850.31|6843.75|6843.75|6850.51|6850.51|6842.68|6842.68|0
1652453400000|2022-05-13 14:50:00|6844.6|6844.6|6842.84|6842.84|6844.6|6844.6|6836.99|6836.99|0
1652453700000|2022-05-13 14:55:00|6842.93|6842.93|6836.79|6836.79|6845.43|6845.43|6836.79|6836.79|0
1652454000000|2022-05-13 15:00:00|6836.44|6836.44|6836.76|6836.76|6841.81|6841.81|6833.88|6833.88|0
1652454300000|2022-05-13 15:05:00|6837.04|6837.04|6848.06|6848.06|6849.76|6849.76|6837.04|6837.04|0
1652454600000|2022-05-13 15:10:00|6847.85|6847.85|6853.42|6853.42|6854.91|6854.91|6844.82|6844.82|0
1652454900000|2022-05-13 15:15:00|6853.33|6853.33|6858.39|6858.39|6859.86|6859.86|6852.26|6852.26|0
1652455200000|2022-05-13 15:20:00|6859.24|6859.24|6862.78|6862.78|6865.97|6865.97|6858.45|6858.45|0
1652455500000|2022-05-13 15:25:00|6863.06|6863.06|6858.23|6858.23|6869.06|6869.06|6858.23|6858.23|0
1652685300000|2022-05-16 07:15:00|6780.57|6780.57|6757.94|6757.94|6780.57|6780.57|6753.18|6753.18|0
1652685600000|2022-05-16 07:20:00|6757.23|6757.23|6740.61|6740.61|6757.23|6757.23|6729.54|6729.54|0
1652685900000|2022-05-16 07:25:00|6743.17|6743.17|6753.49|6753.49|6758.81|6758.81|6743.17|6743.17|0
1652686200000|2022-05-16 07:30:00|6751.79|6751.79|6764.67|6764.67|6764.67|6764.67|6744.49|6744.49|0
1652686500000|2022-05-16 07:35:00|6771.48|6771.48|6780.87|6780.87|6780.87|6780.87|6768.93|6768.93|0
1652686800000|2022-05-16 07:40:00|6781.81|6781.81|6797.1|6797.1|6797.81|6797.81|6781.81|6781.81|0
1652687100000|2022-05-16 07:45:00|6797.27|6797.27|6782.35|6782.35|6797.36|6797.36|6781|6781|0
1652687400000|2022-05-16 07:50:00|6778.09|6778.09|6787.63|6787.63|6800.23|6800.23|6778.09|6778.09|0
1652687700000|2022-05-16 07:55:00|6787.37|6787.37|6783.18|6783.18|6787.37|6787.37|6778.88|6778.88|0
1652688000000|2022-05-16 08:00:00|6781.48|6781.48|6792.7|6792.7|6792.7|6792.7|6781.12|6781.12|0
1652688300000|2022-05-16 08:05:00|6793.55|6793.55|6797.81|6797.81|6801.21|6801.21|6785.03|6785.03|0
1652688600000|2022-05-16 08:10:00|6798.06|6798.06|6816.21|6816.21|6816.21|6816.21|6798.06|6798.06|0
1652688900000|2022-05-16 08:15:00|6816.03|6816.03|6824.88|6824.88|6826.08|6826.08|6813.39|6813.39|0
1652689200000|2022-05-16 08:20:00|6823.17|6823.17|6841.42|6841.42|6842.27|6842.27|6822.5|6822.5|0
1652689500000|2022-05-16 08:25:00|6838.87|6838.87|6830.52|6830.52|6838.87|6838.87|6828.27|6828.27|0
1652689800000|2022-05-16 08:30:00|6830.69|6830.69|6841.8|6841.8|6846.94|6846.94|6830.05|6830.05|0
1652690100000|2022-05-16 08:35:00|6839.24|6839.24|6832.09|6832.09|6839.24|6839.24|6832.09|6832.09|0
1652690400000|2022-05-16 08:40:00|6832.37|6832.37|6838.12|6838.12|6838.4|6838.4|6831.35|6831.35|0
1652690700000|2022-05-16 08:45:00|6838.97|6838.97|6846.01|6846.01|6846.01|6846.01|6838.97|6838.97|0
1652691000000|2022-05-16 08:50:00|6847.72|6847.72|6854.81|6854.81|6855.09|6855.09|6847.72|6847.72|0
1652691300000|2022-05-16 08:55:00|6850.55|6850.55|6860.56|6860.56|6860.56|6860.56|6850.55|6850.55|0
1652691600000|2022-05-16 09:00:00|6860.09|6860.09|6858.13|6858.13|6860.18|6860.18|6856.6|6856.6|0
1652691900000|2022-05-16 09:05:00|6853.88|6853.88|6852.6|6852.6|6853.88|6853.88|6849.77|6849.77|0
1652692200000|2022-05-16 09:10:00|6851.83|6851.83|6842.01|6842.01|6851.83|6851.83|6841.52|6841.52|0
1652692500000|2022-05-16 09:15:00|6834.35|6834.35|6838.09|6838.09|6841.09|6841.09|6832.58|6832.58|0
1652692800000|2022-05-16 09:20:00|6834.69|6834.69|6827.25|6827.25|6837.5|6837.5|6827.25|6827.25|0
1652693100000|2022-05-16 09:25:00|6826.39|6826.39|6825.6|6825.6|6827.86|6827.86|6825.6|6825.6|0
1652693400000|2022-05-16 09:30:00|6825.13|6825.13|6811.08|6811.08|6825.22|6825.22|6811.08|6811.08|0
1652693700000|2022-05-16 09:35:00|6821.3|6821.3|6815.94|6815.94|6821.3|6821.3|6815.94|6815.94|0
1652694000000|2022-05-16 09:40:00|6816.22|6816.22|6820.97|6820.97|6823.52|6823.52|6811.11|6811.11|0
1652694300000|2022-05-16 09:45:00|6821.82|6821.82|6822.93|6822.93|6822.93|6822.93|6820.12|6820.12|0
1652694600000|2022-05-16 09:50:00|6823.78|6823.78|6824.1|6824.1|6824.1|6824.1|6822.93|6822.93|0
1652694900000|2022-05-16 09:55:00|6820.69|6820.69|6809.79|6809.79|6820.69|6820.69|6809.28|6809.28|0
1652695200000|2022-05-16 10:00:00|6808.94|6808.94|6803.56|6803.56|6809.88|6809.88|6803.07|6803.07|0
1652695500000|2022-05-16 10:05:00|6800.15|6800.15|6799.28|6799.28|6805.03|6805.03|6799.28|6799.28|0
1652695800000|2022-05-16 10:10:00|6799.11|6799.11|6795.76|6795.76|6801.1|6801.1|6795.48|6795.48|0
1652696100000|2022-05-16 10:15:00|6793.21|6793.21|6793.37|6793.37|6793.59|6793.59|6791.89|6791.89|0
1652696400000|2022-05-16 10:20:00|6791.67|6791.67|6799.78|6799.78|6800.63|6800.63|6791.64|6791.64|0
1652696700000|2022-05-16 10:25:00|6803.18|6803.18|6799.6|6799.6|6804.12|6804.12|6799.6|6799.6|0
1652697000000|2022-05-16 10:30:00|6798.75|6798.75|6794.24|6794.24|6802.16|6802.16|6791.69|6791.69|0
1652697300000|2022-05-16 10:35:00|6795.09|6795.09|6798.39|6798.39|6798.39|6798.39|6792.07|6792.07|0
1652697600000|2022-05-16 10:40:00|6797.54|6797.54|6795.66|6795.66|6797.54|6797.54|6793.11|6793.11|0
1652697900000|2022-05-16 10:45:00|6796.13|6796.13|6790.83|6790.83|6796.13|6796.13|6789.98|6789.98|0
1652698200000|2022-05-16 10:50:00|6789.13|6789.13|6782.53|6782.53|6792.75|6792.75|6781.68|6781.68|0
1652698500000|2022-05-16 10:55:00|6784.24|6784.24|6774.77|6774.77|6784.24|6784.24|6774.77|6774.77|0
1652698800000|2022-05-16 11:00:00|6774.41|6774.41|6775.76|6775.76|6778.49|6778.49|6774.24|6774.24|0
1652699100000|2022-05-16 11:05:00|6775.41|6775.41|6779.17|6779.17|6779.17|6779.17|6775.34|6775.34|0
1652699400000|2022-05-16 11:10:00|6777.47|6777.47|6772.08|6772.08|6779.17|6779.17|6772.08|6772.08|0
1652699700000|2022-05-16 11:15:00|6773.79|6773.79|6774.64|6774.64|6779.75|6779.75|6772.08|6772.08|0
1652700000000|2022-05-16 11:20:00|6776.34|6776.34|6775.49|6775.49|6777.19|6777.19|6772.08|6772.08|0
1652700300000|2022-05-16 11:25:00|6772.08|6772.08|6768.09|6768.09|6772.26|6772.26|6766.39|6766.39|0
1652700600000|2022-05-16 11:30:00|6766.39|6766.39|6762.37|6762.37|6767.48|6767.48|6762.37|6762.37|0
1652700900000|2022-05-16 11:35:00|6764.07|6764.07|6766.33|6766.33|6766.33|6766.33|6764.07|6764.07|0
1652701200000|2022-05-16 11:40:00|6766.09|6766.09|6762.54|6762.54|6766.33|6766.33|6760.51|6760.51|0
1652701500000|2022-05-16 11:45:00|6764.24|6764.24|6768.5|6768.5|6770.2|6770.2|6764.24|6764.24|0
1652701800000|2022-05-16 11:50:00|6767.65|6767.65|6762.54|6762.54|6767.65|6767.65|6761.69|6761.69|0
1652702100000|2022-05-16 11:55:00|6761.69|6761.69|6764.99|6764.99|6769.25|6769.25|6761.69|6761.69|0
1652702400000|2022-05-16 12:00:00|6763.29|6763.29|6767.75|6767.75|6770.31|6770.31|6762.44|6762.44|0
1652702700000|2022-05-16 12:05:00|6770.31|6770.31|6763.69|6763.69|6770.31|6770.31|6763.69|6763.69|0
1652703000000|2022-05-16 12:10:00|6763.13|6763.13|6771.39|6771.39|6772.24|6772.24|6762.57|6762.57|0
1652703300000|2022-05-16 12:15:00|6771.67|6771.67|6766.56|6766.56|6772.52|6772.52|6766.56|6766.56|0
1652703600000|2022-05-16 12:20:00|6769.12|6769.12|6775.13|6775.13|6776.27|6776.27|6769.12|6769.12|0
1652703900000|2022-05-16 12:25:00|6775.98|6775.98|6772.13|6772.13|6775.98|6775.98|6771.2|6771.2|0
1652704200000|2022-05-16 12:30:00|6772.98|6772.98|6767.43|6767.43|6774.12|6774.12|6766.27|6766.27|0
1652704500000|2022-05-16 12:35:00|6767.78|6767.78|6774.52|6774.52|6781.33|6781.33|6767.43|6767.43|0
1652704800000|2022-05-16 12:40:00|6772.81|6772.81|6771.11|6771.11|6772.81|6772.81|6771.11|6771.11|0
1652705100000|2022-05-16 12:45:00|6770.26|6770.26|6768.05|6768.05|6770.26|6770.26|6768.05|6768.05|0
1652705400000|2022-05-16 12:50:00|6767.19|6767.19|6771.71|6771.71|6771.71|6771.71|6767.19|6767.19|0
1652705700000|2022-05-16 12:55:00|6772.56|6772.56|6772.49|6772.49|6772.74|6772.74|6768.48|6768.48|0
1652706000000|2022-05-16 13:00:00|6772.69|6772.69|6778.61|6778.61|6780.32|6780.32|6772.12|6772.12|0
1652706300000|2022-05-16 13:05:00|6778.85|6778.85|6774.79|6774.79|6778.85|6778.85|6771.01|6771.01|0
1652706600000|2022-05-16 13:10:00|6774.56|6774.56|6767.69|6767.69|6774.56|6774.56|6767.69|6767.69|0
1652706900000|2022-05-16 13:15:00|6768.54|6768.54|6763.93|6763.93|6768.54|6768.54|6759.76|6759.76|0
1652707200000|2022-05-16 13:20:00|6763.08|6763.08|6752.5|6752.5|6763.08|6763.08|6750.58|6750.58|0
1652707500000|2022-05-16 13:25:00|6751.65|6751.65|6750.53|6750.53|6756.49|6756.49|6749.68|6749.68|0
1652707800000|2022-05-16 13:30:00|6753.08|6753.08|6740.6|6740.6|6766.06|6766.06|6738.05|6738.05|0
1652708100000|2022-05-16 13:35:00|6740.69|6740.69|6725.67|6725.67|6740.69|6740.69|6722.26|6722.26|0
1652708400000|2022-05-16 13:40:00|6725.93|6725.93|6704.6|6704.6|6731.74|6731.74|6704.6|6704.6|0
1652708700000|2022-05-16 13:45:00|6702.04|6702.04|6704.18|6704.18|6708.85|6708.85|6697.43|6697.43|0
1652709000000|2022-05-16 13:50:00|6705.03|6705.03|6729.37|6729.37|6733.34|6733.34|6703.84|6703.84|0
1652709300000|2022-05-16 13:55:00|6731.92|6731.92|6718.32|6718.32|6733.62|6733.62|6717.47|6717.47|0
1652709600000|2022-05-16 14:00:00|6720.88|6720.88|6719.57|6719.57|6728.4|6728.4|6715.84|6715.84|0
1652709900000|2022-05-16 14:05:00|6719.45|6719.45|6754.5|6754.5|6754.5|6754.5|6719.27|6719.27|0
1652710200000|2022-05-16 14:10:00|6756.1|6756.1|6745.99|6745.99|6756.46|6756.46|6745.99|6745.99|0
1652710500000|2022-05-16 14:15:00|6751.95|6751.95|6757.99|6757.99|6757.99|6757.99|6751.1|6751.1|0
1652710800000|2022-05-16 14:20:00|6758.55|6758.55|6754.07|6754.07|6762.64|6762.64|6752.07|6752.07|0
1652711100000|2022-05-16 14:25:00|6755.77|6755.77|6768.77|6768.77|6768.77|6768.77|6752.5|6752.5|0
1652711400000|2022-05-16 14:30:00|6767.92|6767.92|6743.93|6743.93|6768.2|6768.2|6743.02|6743.02|0
1652711700000|2022-05-16 14:35:00|6744.02|6744.02|6754.48|6754.48|6759.6|6759.6|6744.02|6744.02|0
1652712000000|2022-05-16 14:40:00|6751.92|6751.92|6753.43|6753.43|6753.52|6753.52|6745.68|6745.68|0
1652712300000|2022-05-16 14:45:00|6752.58|6752.58|6748.58|6748.58|6754.72|6754.72|6748.58|6748.58|0
1652712600000|2022-05-16 14:50:00|6747.73|6747.73|6740.06|6740.06|6750.28|6750.28|6738.93|6738.93|0
1652712900000|2022-05-16 14:55:00|6740.91|6740.91|6742.06|6742.06|6744.32|6744.32|6736.42|6736.42|0
1652713200000|2022-05-16 15:00:00|6747.17|6747.17|6749.46|6749.46|6750.55|6750.55|6746.29|6746.29|0
1652713500000|2022-05-16 15:05:00|6750.31|6750.31|6748.02|6748.02|6751.78|6751.78|6743.99|6743.99|0
1652713800000|2022-05-16 15:10:00|6748.22|6748.22|6756.25|6756.25|6760.98|6760.98|6748.22|6748.22|0
1652714100000|2022-05-16 15:15:00|6756.43|6756.43|6761.65|6761.65|6763.53|6763.53|6756.43|6756.43|0
1652714400000|2022-05-16 15:20:00|6760.52|6760.52|6754.99|6754.99|6761.03|6761.03|6754.75|6754.75|0
1652714700000|2022-05-16 15:25:00|6754.13|6754.13|6748.71|6748.71|6755.84|6755.84|6743.82|6743.82|0
1652771700000|2022-05-17 07:15:00|6761.17|6761.17|6781.56|6781.56|6788.37|6788.37|6753.84|6753.84|0
1652772000000|2022-05-17 07:20:00|6779.86|6779.86|6804.72|6804.72|6804.72|6804.72|6779.86|6779.86|0
1652772300000|2022-05-17 07:25:00|6801.31|6801.31|6799.96|6799.96|6801.31|6801.31|6788.26|6788.26|0
1652772600000|2022-05-17 07:30:00|6799.88|6799.88|6812.99|6812.99|6824.02|6824.02|6799.88|6799.88|0
1652772900000|2022-05-17 07:35:00|6812.14|6812.14|6823.54|6823.54|6824.39|6824.39|6811.62|6811.62|0
1652773200000|2022-05-17 07:40:00|6826.95|6826.95|6835.29|6835.29|6839.55|6839.55|6826.95|6826.95|0
1652773500000|2022-05-17 07:45:00|6836.99|6836.99|6839.78|6839.78|6849.44|6849.44|6836.99|6836.99|0
1652773800000|2022-05-17 07:50:00|6839.5|6839.5|6827.98|6827.98|6839.78|6839.78|6827.98|6827.98|0
1652774100000|2022-05-17 07:55:00|6827.9|6827.9|6822.7|6822.7|6827.9|6827.9|6817.96|6817.96|0
1652774400000|2022-05-17 08:00:00|6825.25|6825.25|6828.97|6828.97|6829.21|6829.21|6825.25|6825.25|0
1652774700000|2022-05-17 08:05:00|6829.82|6829.82|6838.2|6838.2|6845.55|6845.55|6829.82|6829.82|0
1652775000000|2022-05-17 08:10:00|6833.95|6833.95|6837.63|6837.63|6837.86|6837.86|6831.14|6831.14|0
1652775300000|2022-05-17 08:15:00|6842.73|6842.73|6853.2|6853.2|6853.2|6853.2|6842.73|6842.73|0
1652775600000|2022-05-17 08:20:00|6856.6|6856.6|6842.75|6842.75|6859.24|6859.24|6841.9|6841.9|0
1652775900000|2022-05-17 08:25:00|6842.48|6842.48|6852.14|6852.14|6852.91|6852.91|6842.48|6842.48|0
1652776200000|2022-05-17 08:30:00|6851.96|6851.96|6849.49|6849.49|6853.98|6853.98|6849.49|6849.49|0
1652776500000|2022-05-17 08:35:00|6849.08|6849.08|6854.93|6854.93|6859.27|6859.27|6848.36|6848.36|0
1652776800000|2022-05-17 08:40:00|6854.08|6854.08|6857.3|6857.3|6857.3|6857.3|6854.08|6854.08|0
1652777100000|2022-05-17 08:45:00|6861.56|6861.56|6860.7|6860.7|6863.26|6863.26|6860.7|6860.7|0
1652777400000|2022-05-17 08:50:00|6859|6859|6854.57|6854.57|6859.24|6859.24|6853.71|6853.71|0
1652777700000|2022-05-17 08:55:00|6854.74|6854.74|6846.65|6846.65|6855.02|6855.02|6846.41|6846.41|0
1652778000000|2022-05-17 09:00:00|6846.93|6846.93|6844.34|6844.34|6848.58|6848.58|6844.32|6844.32|0
1652778300000|2022-05-17 09:05:00|6843.87|6843.87|6850.83|6850.83|6850.83|6850.83|6843.4|6843.4|0
1652778600000|2022-05-17 09:10:00|6847.43|6847.43|6845.28|6845.28|6847.43|6847.43|6845.28|6845.28|0
1652778900000|2022-05-17 09:15:00|6841.02|6841.02|6850.24|6850.24|6850.24|6850.24|6840.17|6840.17|0
1652779200000|2022-05-17 09:20:00|6849.9|6849.9|6852.4|6852.4|6852.4|6852.4|6848.2|6848.2|0
1652779500000|2022-05-17 09:25:00|6851.55|6851.55|6859.25|6859.25|6860.95|6860.95|6851.55|6851.55|0
1652779800000|2022-05-17 09:30:00|6859.04|6859.04|6864.37|6864.37|6864.37|6864.37|6859.04|6859.04|0
1652780100000|2022-05-17 09:35:00|6860.96|6860.96|6866.67|6866.67|6866.67|6866.67|6860.96|6860.96|0
1652780400000|2022-05-17 09:40:00|6866.25|6866.25|6871.95|6871.95|6878.25|6878.25|6866.25|6866.25|0
1652780700000|2022-05-17 09:45:00|6872.8|6872.8|6876.8|6876.8|6877.65|6877.65|6872.8|6872.8|0
1652781000000|2022-05-17 09:50:00|6884.46|6884.46|6891.93|6891.93|6892.78|6892.78|6883.83|6883.83|0
1652781300000|2022-05-17 09:55:00|6890.22|6890.22|6892.86|6892.86|6892.86|6892.86|6888.52|6888.52|0
1652781600000|2022-05-17 10:00:00|6898.82|6898.82|6900.26|6900.26|6900.26|6900.26|6896.06|6896.06|0
1652781900000|2022-05-17 10:05:00|6896.86|6896.86|6895.55|6895.55|6897.34|6897.34|6894.45|6894.45|0
1652782200000|2022-05-17 10:10:00|6894.7|6894.7|6895.07|6895.07|6895.07|6895.07|6892.24|6892.24|0
1652782500000|2022-05-17 10:15:00|6892.24|6892.24|6893.59|6893.59|6899.05|6899.05|6891.38|6891.38|0
1652782800000|2022-05-17 10:20:00|6894.44|6894.44|6882.64|6882.64|6894.85|6894.85|6876.12|6876.12|0
1652783100000|2022-05-17 10:25:00|6881.79|6881.79|6885.36|6885.36|6887.07|6887.07|6878.38|6878.38|0
1652783400000|2022-05-17 10:30:00|6884.51|6884.51|6880.17|6880.17|6887.83|6887.83|6876.76|6876.76|0
1652783700000|2022-05-17 10:35:00|6881.02|6881.02|6878.97|6878.97|6881.02|6881.02|6877.27|6877.27|0
1652784000000|2022-05-17 10:40:00|6877.27|6877.27|6881.74|6881.74|6882.67|6882.67|6875.56|6875.56|0
1652784300000|2022-05-17 10:45:00|6880.03|6880.03|6882.37|6882.37|6882.37|6882.37|6878.11|6878.11|0
1652784600000|2022-05-17 10:50:00|6880.67|6880.67|6881.23|6881.23|6887.27|6887.27|6877.91|6877.91|0
1652784900000|2022-05-17 10:55:00|6881.41|6881.41|6881.09|6881.09|6883.17|6883.17|6877.55|6877.55|0
1652785200000|2022-05-17 11:00:00|6880.62|6880.62|6885.83|6885.83|6887.79|6887.79|6878.43|6878.43|0
1652785500000|2022-05-17 11:05:00|6886.69|6886.69|6900.09|6900.09|6900.31|6900.31|6886.69|6886.69|0
1652785800000|2022-05-17 11:10:00|6900.3|6900.3|6900.5|6900.5|6903.7|6903.7|6900.3|6900.3|0
1652786100000|2022-05-17 11:15:00|6902.21|6902.21|6910.6|6910.6|6911.17|6911.17|6902.21|6902.21|0
1652786400000|2022-05-17 11:20:00|6912.3|6912.3|6914.87|6914.87|6917.2|6917.2|6912.3|6912.3|0
1652786700000|2022-05-17 11:25:00|6918.27|6918.27|6921.24|6921.24|6921.38|6921.38|6918.27|6918.27|0
1652787000000|2022-05-17 11:30:00|6921.33|6921.33|6919.31|6919.31|6921.86|6921.86|6919.31|6919.31|0
1652787300000|2022-05-17 11:35:00|6918.95|6918.95|6916.96|6916.96|6918.95|6918.95|6916.4|6916.4|0
1652787600000|2022-05-17 11:40:00|6916.87|6916.87|6900.85|6900.85|6916.87|6916.87|6900.85|6900.85|0
1652787900000|2022-05-17 11:45:00|6901.13|6901.13|6898.81|6898.81|6901.13|6901.13|6897.73|6897.73|0
1652788200000|2022-05-17 11:50:00|6898.11|6898.11|6901.12|6901.12|6902.82|6902.82|6897.48|6897.48|0
1652788500000|2022-05-17 11:55:00|6900.27|6900.27|6899.64|6899.64|6900.47|6900.47|6899.64|6899.64|0
1652788800000|2022-05-17 12:00:00|6897.08|6897.08|6903.04|6903.04|6903.04|6903.04|6897.08|6897.08|0
1652789100000|2022-05-17 12:05:00|6902.57|6902.57|6896.21|6896.21|6902.57|6902.57|6896.21|6896.21|0
1652789400000|2022-05-17 12:10:00|6895.35|6895.35|6891.64|6891.64|6895.35|6895.35|6891.64|6891.64|0
1652789700000|2022-05-17 12:15:00|6891.4|6891.4|6886.12|6886.12|6892.08|6892.08|6879.31|6879.31|0
1652790000000|2022-05-17 12:20:00|6885.27|6885.27|6883.96|6883.96|6885.27|6885.27|6881.41|6881.41|0
1652790300000|2022-05-17 12:25:00|6884.67|6884.67|6887.96|6887.96|6887.96|6887.96|6884.53|6884.53|0
1652790600000|2022-05-17 12:30:00|6891.65|6891.65|6886.82|6886.82|6892.18|6892.18|6877.22|6877.22|0
1652790900000|2022-05-17 12:35:00|6887.1|6887.1|6887.67|6887.67|6892.57|6892.57|6885.48|6885.48|0
1652791200000|2022-05-17 12:40:00|6887.44|6887.44|6893.69|6893.69|6893.97|6893.97|6886.58|6886.58|0
1652791500000|2022-05-17 12:45:00|6893.51|6893.51|6895.97|6895.97|6901.07|6901.07|6893.51|6893.51|0
1652791800000|2022-05-17 12:50:00|6895.32|6895.32|6887.18|6887.18|6895.32|6895.32|6887.18|6887.18|0
1652792100000|2022-05-17 12:55:00|6886.94|6886.94|6887.52|6887.52|6889.67|6889.67|6886.26|6886.26|0
1652792400000|2022-05-17 13:00:00|6887.69|6887.69|6895.47|6895.47|6898.88|6898.88|6887.69|6887.69|0
1652792700000|2022-05-17 13:05:00|6896.41|6896.41|6890.07|6890.07|6896.97|6896.97|6890.07|6890.07|0
1652793000000|2022-05-17 13:10:00|6889.99|6889.99|6894.74|6894.74|6895.77|6895.77|6889.81|6889.81|0
1652793300000|2022-05-17 13:15:00|6895.21|6895.21|6898.01|6898.01|6898.22|6898.22|6892.96|6892.96|0
1652793600000|2022-05-17 13:20:00|6898.86|6898.86|6897.78|6897.78|6899.29|6899.29|6892.67|6892.67|0
1652793900000|2022-05-17 13:25:00|6898.63|6898.63|6906.54|6906.54|6906.54|6906.54|6895.26|6895.26|0
1652794200000|2022-05-17 13:30:00|6903.13|6903.13|6912.63|6912.63|6917.45|6917.45|6903.13|6903.13|0
1652794500000|2022-05-17 13:35:00|6915.19|6915.19|6906.47|6906.47|6921.05|6921.05|6906.47|6906.47|0
1652794800000|2022-05-17 13:40:00|6907.32|6907.32|6911.27|6911.27|6912.72|6912.72|6899.94|6899.94|0
1652795100000|2022-05-17 13:45:00|6914.67|6914.67|6894.41|6894.41|6914.67|6914.67|6894.41|6894.41|0
1652795400000|2022-05-17 13:50:00|6894.16|6894.16|6879.06|6879.06|6894.16|6894.16|6879.06|6879.06|0
1652795700000|2022-05-17 13:55:00|6878.21|6878.21|6888.54|6888.54|6888.71|6888.71|6873.67|6873.67|0
1652796000000|2022-05-17 14:00:00|6895.35|6895.35|6890.36|6890.36|6898.76|6898.76|6890.36|6890.36|0
1652796300000|2022-05-17 14:05:00|6891.22|6891.22|6888.52|6888.52|6896.78|6896.78|6888.52|6888.52|0
1652796600000|2022-05-17 14:10:00|6888.31|6888.31|6875.77|6875.77|6888.31|6888.31|6873.42|6873.42|0
1652796900000|2022-05-17 14:15:00|6877.47|6877.47|6882.82|6882.82|6883.67|6883.67|6874.3|6874.3|0
1652797200000|2022-05-17 14:20:00|6881.96|6881.96|6874.05|6874.05|6881.96|6881.96|6873.2|6873.2|0
1652797500000|2022-05-17 14:25:00|6877.46|6877.46|6861.87|6861.87|6878.31|6878.31|6861.87|6861.87|0
1652797800000|2022-05-17 14:30:00|6861.66|6861.66|6859.82|6859.82|6870.94|6870.94|6859.82|6859.82|0
1652798100000|2022-05-17 14:35:00|6858.12|6858.12|6854.09|6854.09|6858.12|6858.12|6851.42|6851.42|0
1652798400000|2022-05-17 14:40:00|6856.65|6856.65|6854.3|6854.3|6857.14|6857.14|6853.88|6853.88|0
1652798700000|2022-05-17 14:45:00|6853.45|6853.45|6847.98|6847.98|6853.66|6853.66|6846.93|6846.93|0
1652799000000|2022-05-17 14:50:00|6848.83|6848.83|6853.89|6853.89|6853.89|6853.89|6845.42|6845.42|0
1652799300000|2022-05-17 14:55:00|6853.42|6853.42|6855|6855|6857.12|6857.12|6849.46|6849.46|0
1652799600000|2022-05-17 15:00:00|6855.27|6855.27|6863.84|6863.84|6865.7|6865.7|6855.27|6855.27|0
1652799900000|2022-05-17 15:05:00|6865.54|6865.54|6864.82|6864.82|6866.61|6866.61|6863.2|6863.2|0
1652800200000|2022-05-17 15:10:00|6865|6865|6866.86|6866.86|6869.7|6869.7|6862.62|6862.62|0
1652800500000|2022-05-17 15:15:00|6868.57|6868.57|6876.47|6876.47|6877.58|6877.58|6867.72|6867.72|0
1652800800000|2022-05-17 15:20:00|6876.83|6876.83|6882.4|6882.4|6883.25|6883.25|6876.83|6876.83|0
1652801100000|2022-05-17 15:25:00|6882.14|6882.14|6882.05|6882.05|6886.48|6886.48|6877.4|6877.4|0
1652858100000|2022-05-18 07:15:00|6905.76|6905.76|6919.76|6919.76|6919.76|6919.76|6901.41|6901.41|0
1652858400000|2022-05-18 07:20:00|6922.32|6922.32|6913.5|6913.5|6922.32|6922.32|6910.6|6910.6|0
1652858700000|2022-05-18 07:25:00|6912.65|6912.65|6918.97|6918.97|6924.91|6924.91|6912.65|6912.65|0
1652859000000|2022-05-18 07:30:00|6919.82|6919.82|6916.57|6916.57|6923.38|6923.38|6916.57|6916.57|0
1652859300000|2022-05-18 07:35:00|6917.42|6917.42|6918.77|6918.77|6925.07|6925.07|6917.42|6917.42|0
1652859600000|2022-05-18 07:40:00|6918.15|6918.15|6904.41|6904.41|6918.15|6918.15|6904.41|6904.41|0
1652859900000|2022-05-18 07:45:00|6905.48|6905.48|6904.3|6904.3|6906.01|6906.01|6898.55|6898.55|0
1652860200000|2022-05-18 07:50:00|6903.87|6903.87|6893.7|6893.7|6903.87|6903.87|6892.94|6892.94|0
1652860500000|2022-05-18 07:55:00|6893.88|6893.88|6908.63|6908.63|6911.53|6911.53|6893.62|6893.62|0
1652860800000|2022-05-18 08:00:00|6904.38|6904.38|6908.81|6908.81|6909.45|6909.45|6903.69|6903.69|0
1652861100000|2022-05-18 08:05:00|6912.21|6912.21|6913.56|6913.56|6916.11|6916.11|6912.21|6912.21|0
1652861400000|2022-05-18 08:10:00|6916.11|6916.11|6917.5|6917.5|6918.35|6918.35|6913.24|6913.24|0
1652861700000|2022-05-18 08:15:00|6917.22|6917.22|6920.62|6920.62|6920.62|6920.62|6916.66|6916.66|0
1652862000000|2022-05-18 08:20:00|6918.07|6918.07|6906.83|6906.83|6918.07|6918.07|6905.31|6905.31|0
1652862300000|2022-05-18 08:25:00|6902.58|6902.58|6906.83|6906.83|6906.83|6906.83|6902.58|6902.58|0
1652862600000|2022-05-18 08:30:00|6908.54|6908.54|6906.83|6906.83|6908.54|6908.54|6905.13|6905.13|0
1652862900000|2022-05-18 08:35:00|6900.87|6900.87|6897.14|6897.14|6900.87|6900.87|6897.14|6897.14|0
1652863200000|2022-05-18 08:40:00|6897.42|6897.42|6913.27|6913.27|6913.27|6913.27|6897.42|6897.42|0
1652863500000|2022-05-18 08:45:00|6909.01|6909.01|6907.59|6907.59|6910.15|6910.15|6907.31|6907.31|0
1652863800000|2022-05-18 08:50:00|6909.29|6909.29|6916.62|6916.62|6918.91|6918.91|6909.29|6909.29|0
1652864100000|2022-05-18 08:55:00|6920.02|6920.02|6921.77|6921.77|6921.77|6921.77|6920.02|6920.02|0
1652864400000|2022-05-18 09:00:00|6922.62|6922.62|6921.88|6921.88|6922.62|6922.62|6919.05|6919.05|0
1652864700000|2022-05-18 09:05:00|6918.48|6918.48|6927.88|6927.88|6927.88|6927.88|6915.92|6915.92|0
1652865000000|2022-05-18 09:10:00|6928.05|6928.05|6933.39|6933.39|6938.97|6938.97|6927.96|6927.96|0
1652865300000|2022-05-18 09:15:00|6931.69|6931.69|6923.87|6923.87|6931.69|6931.69|6923.87|6923.87|0
1652865600000|2022-05-18 09:20:00|6923.02|6923.02|6927.57|6927.57|6927.57|6927.57|6923.02|6923.02|0
1652865900000|2022-05-18 09:25:00|6927.92|6927.92|6938.96|6938.96|6940.9|6940.9|6927.92|6927.92|0
1652866200000|2022-05-18 09:30:00|6938.76|6938.76|6943.89|6943.89|6943.89|6943.89|6935.15|6935.15|0
1652866500000|2022-05-18 09:35:00|6945.6|6945.6|6940.49|6940.49|6945.6|6945.6|6937.08|6937.08|0
1652866800000|2022-05-18 09:40:00|6939.64|6939.64|6937.05|6937.05|6939.64|6939.64|6935.66|6935.66|0
1652867100000|2022-05-18 09:45:00|6937.33|6937.33|6943.43|6943.43|6943.43|6943.43|6937.33|6937.33|0
1652867400000|2022-05-18 09:50:00|6943.66|6943.66|6949.16|6949.16|6949.16|6949.16|6943.66|6943.66|0
1652867700000|2022-05-18 09:55:00|6954.27|6954.27|6954.55|6954.55|6954.7|6954.7|6954.27|6954.27|0
1652868000000|2022-05-18 10:00:00|6959.66|6959.66|6952.87|6952.87|6962.28|6962.28|6952.63|6952.63|0
1652868300000|2022-05-18 10:05:00|6953.15|6953.15|6965.75|6965.75|6966.43|6966.43|6953.15|6953.15|0
1652868600000|2022-05-18 10:10:00|6962.34|6962.34|6958.09|6958.09|6962.34|6962.34|6956.38|6956.38|0
1652868900000|2022-05-18 10:15:00|6958.94|6958.94|6961.71|6961.71|6963.65|6963.65|6958.94|6958.94|0
1652869200000|2022-05-18 10:20:00|6961.48|6961.48|6957.82|6957.82|6963.69|6963.69|6957.82|6957.82|0
1652869500000|2022-05-18 10:25:00|6957.56|6957.56|6956.72|6956.72|6957.84|6957.84|6954.17|6954.17|0
1652869800000|2022-05-18 10:30:00|6949.06|6949.06|6952.49|6952.49|6954.45|6954.45|6949.06|6949.06|0
1652870100000|2022-05-18 10:35:00|6950.79|6950.79|6947.62|6947.62|6951.02|6951.02|6945.06|6945.06|0
1652870400000|2022-05-18 10:40:00|6946.77|6946.77|6940.06|6940.06|6946.77|6946.77|6940.06|6940.06|0
1652870700000|2022-05-18 10:45:00|6941.76|6941.76|6938.69|6938.69|6941.76|6941.76|6938.69|6938.69|0
1652871000000|2022-05-18 10:50:00|6938.97|6938.97|6935.57|6935.57|6938.97|6938.97|6933.01|6933.01|0
1652871600000|2022-05-18 11:00:00|6935.8|6935.8|6929.67|6929.67|6935.8|6935.8|6927.12|6927.12|0
1652871900000|2022-05-18 11:05:00|6929.76|6929.76|6920.65|6920.65|6929.76|6929.76|6917.24|6917.24|0
1652872200000|2022-05-18 11:10:00|6919.8|6919.8|6912.24|6912.24|6920.36|6920.36|6912.24|6912.24|0
1652872500000|2022-05-18 11:15:00|6911.62|6911.62|6906.22|6906.22|6913.11|6913.11|6906.13|6906.13|0
1652872800000|2022-05-18 11:20:00|6902.81|6902.81|6897.15|6897.15|6903.66|6903.66|6897.15|6897.15|0
1652873100000|2022-05-18 11:25:00|6898|6898|6895.48|6895.48|6898|6898|6892.36|6892.36|0
1652873400000|2022-05-18 11:30:00|6897.18|6897.18|6898.2|6898.2|6898.2|6898.2|6897.18|6897.18|0
1652873700000|2022-05-18 11:35:00|6898.46|6898.46|6901.29|6901.29|6902.14|6902.14|6898.46|6898.46|0
1652874000000|2022-05-18 11:40:00|6899.59|6899.59|6901.66|6901.66|6901.74|6901.74|6897.21|6897.21|0
1652874300000|2022-05-18 11:45:00|6900.81|6900.81|6898.02|6898.02|6901.09|6901.09|6898.02|6898.02|0
1652874600000|2022-05-18 11:50:00|6892.91|6892.91|6892.88|6892.88|6892.91|6892.91|6888.42|6888.42|0
1652874900000|2022-05-18 11:55:00|6892.63|6892.63|6885.21|6885.21|6892.63|6892.63|6885.21|6885.21|0
1652875200000|2022-05-18 12:00:00|6882.66|6882.66|6878.22|6878.22|6882.66|6882.66|6875.67|6875.67|0
1652875500000|2022-05-18 12:05:00|6876.52|6876.52|6879.33|6879.33|6881.04|6881.04|6876.52|6876.52|0
1652875800000|2022-05-18 12:10:00|6879.1|6879.1|6866.11|6866.11|6879.1|6879.1|6863.13|6863.13|0
1652876100000|2022-05-18 12:15:00|6861|6861|6856.74|6856.74|6861|6861|6854.19|6854.19|0
1652876400000|2022-05-18 12:20:00|6861.85|6861.85|6852.66|6852.66|6862.28|6862.28|6852.66|6852.66|0
1652876700000|2022-05-18 12:25:00|6852.23|6852.23|6854.7|6854.7|6854.74|6854.74|6849.68|6849.68|0
1652877000000|2022-05-18 12:30:00|6853.85|6853.85|6848.57|6848.57|6854.7|6854.7|6848.57|6848.57|0
1652877300000|2022-05-18 12:35:00|6848.16|6848.16|6847.27|6847.27|6848.16|6848.16|6844.58|6844.58|0
1652877600000|2022-05-18 12:40:00|6847.05|6847.05|6839.65|6839.65|6847.43|6847.43|6839.09|6839.09|0
1652877900000|2022-05-18 12:45:00|6839.44|6839.44|6837.92|6837.92|6839.44|6839.44|6835.07|6835.07|0
1652878200000|2022-05-18 12:50:00|6833.67|6833.67|6824.75|6824.75|6833.67|6833.67|6824.75|6824.75|0
1652878500000|2022-05-18 12:55:00|6823.05|6823.05|6829.32|6829.32|6829.32|6829.32|6819.87|6819.87|0
1652878800000|2022-05-18 13:00:00|6829.73|6829.73|6837.61|6837.61|6837.83|6837.83|6829.73|6829.73|0
1652879100000|2022-05-18 13:05:00|6838.47|6838.47|6825.58|6825.58|6838.47|6838.47|6824.73|6824.73|0
1652879400000|2022-05-18 13:10:00|6825.86|6825.86|6819.11|6819.11|6827.68|6827.68|6819.11|6819.11|0
1652879700000|2022-05-18 13:15:00|6819.39|6819.39|6818.33|6818.33|6820.24|6820.24|6818.33|6818.33|0
1652880000000|2022-05-18 13:20:00|6819.19|6819.19|6826.64|6826.64|6826.64|6826.64|6818.76|6818.76|0
1652880300000|2022-05-18 13:25:00|6824.94|6824.94|6826.96|6826.96|6830.35|6830.35|6824.94|6824.94|0
1652880600000|2022-05-18 13:30:00|6830.37|6830.37|6840.87|6840.87|6849.23|6849.23|6830.37|6830.37|0
1652880900000|2022-05-18 13:35:00|6840.01|6840.01|6834.18|6834.18|6854.55|6854.55|6834.18|6834.18|0
1652881200000|2022-05-18 13:40:00|6832.48|6832.48|6825.17|6825.17|6834.43|6834.43|6822.19|6822.19|0
1652881500000|2022-05-18 13:45:00|6825.38|6825.38|6844.23|6844.23|6844.23|6844.23|6824.53|6824.53|0
1652881800000|2022-05-18 13:50:00|6844.51|6844.51|6845.17|6845.17|6848.76|6848.76|6834.63|6834.63|0
1652882100000|2022-05-18 13:55:00|6846.87|6846.87|6841.35|6841.35|6846.87|6846.87|6834.54|6834.54|0
1652882400000|2022-05-18 14:00:00|6841.59|6841.59|6858.2|6858.2|6862.69|6862.69|6841.59|6841.59|0
1652882700000|2022-05-18 14:05:00|6857.35|6857.35|6849.46|6849.46|6861.24|6861.24|6847.75|6847.75|0
1652883000000|2022-05-18 14:10:00|6849.25|6849.25|6841.47|6841.47|6852.02|6852.02|6839.06|6839.06|0
1652883300000|2022-05-18 14:15:00|6843.17|6843.17|6835.96|6835.96|6847.36|6847.36|6835.96|6835.96|0
1652883600000|2022-05-18 14:20:00|6837.66|6837.66|6829.26|6829.26|6842.77|6842.77|6828.41|6828.41|0
1652883900000|2022-05-18 14:25:00|6828.41|6828.41|6825.81|6825.81|6836.13|6836.13|6825.81|6825.81|0
1652884200000|2022-05-18 14:30:00|6822.41|6822.41|6825.12|6825.12|6829.37|6829.37|6820.81|6820.81|0
1652884500000|2022-05-18 14:35:00|6824.26|6824.26|6820.89|6820.89|6824.26|6824.26|6816.02|6816.02|0
1652884800000|2022-05-18 14:40:00|6821.74|6821.74|6816.01|6816.01|6821.74|6821.74|6811.03|6811.03|0
1652885100000|2022-05-18 14:45:00|6815.93|6815.93|6839.68|6839.68|6839.82|6839.82|6813.96|6813.96|0
1652885400000|2022-05-18 14:50:00|6841.39|6841.39|6836.01|6836.01|6842.24|6842.24|6836.01|6836.01|0
1652885700000|2022-05-18 14:55:00|6834.3|6834.3|6845.09|6845.09|6846.16|6846.16|6832.32|6832.32|0
1652886000000|2022-05-18 15:00:00|6843.39|6843.39|6834.09|6834.09|6844.45|6844.45|6832.5|6832.5|0
1652886300000|2022-05-18 15:05:00|6832.39|6832.39|6829.09|6829.09|6834.09|6834.09|6826.06|6826.06|0
1652886600000|2022-05-18 15:10:00|6828.81|6828.81|6824.47|6824.47|6828.81|6828.81|6824.47|6824.47|0
1652886900000|2022-05-18 15:15:00|6825.32|6825.32|6820.47|6820.47|6825.32|6825.32|6817.92|6817.92|0
1652887200000|2022-05-18 15:20:00|6820.69|6820.69|6807.82|6807.82|6820.9|6820.9|6805.45|6805.45|0
1652887500000|2022-05-18 15:25:00|6807.54|6807.54|6801.19|6801.19|6810.01|6810.01|6796.76|6796.76|0
1652944500000|2022-05-19 07:15:00|6734.7|6734.7|6735.54|6735.54|6745.13|6745.13|6728.73|6728.73|0
1652944800000|2022-05-19 07:20:00|6734.47|6734.47|6696.66|6696.66|6734.47|6734.47|6696.09|6696.09|0
1652945100000|2022-05-19 07:25:00|6699.21|6699.21|6700.49|6700.49|6703.21|6703.21|6697.51|6697.51|0
1652945400000|2022-05-19 07:30:00|6699.87|6699.87|6683.02|6683.02|6699.87|6699.87|6672.81|6672.81|0
1652945700000|2022-05-19 07:35:00|6681.32|6681.32|6649.44|6649.44|6681.32|6681.32|6649.44|6649.44|0
1652946000000|2022-05-19 07:40:00|6649.01|6649.01|6645.55|6645.55|6655.11|6655.11|6640.66|6640.66|0
1652946300000|2022-05-19 07:45:00|6647.26|6647.26|6659.18|6659.18|6659.18|6659.18|6644.49|6644.49|0
1652946600000|2022-05-19 07:50:00|6662.58|6662.58|6658.15|6658.15|6662.58|6662.58|6651.9|6651.9|0
1652946900000|2022-05-19 07:55:00|6657.3|6657.3|6672.07|6672.07|6679.99|6679.99|6655.59|6655.59|0
1652947200000|2022-05-19 08:00:00|6671.51|6671.51|6647.1|6647.1|6672.82|6672.82|6647.1|6647.1|0
1652947500000|2022-05-19 08:05:00|6646.56|6646.56|6656.45|6656.45|6656.45|6656.45|6644.79|6644.79|0
1652947800000|2022-05-19 08:10:00|6654.75|6654.75|6649.2|6649.2|6654.75|6654.75|6648.79|6648.79|0
1652948100000|2022-05-19 08:15:00|6649.43|6649.43|6661.7|6661.7|6665.58|6665.58|6649.43|6649.43|0
1652948400000|2022-05-19 08:20:00|6654.04|6654.04|6656.43|6656.43|6657.28|6657.28|6648.65|6648.65|0
1652948700000|2022-05-19 08:25:00|6658.98|6658.98|6652.83|6652.83|6669.2|6669.2|6651.7|6651.7|0
1652949000000|2022-05-19 08:30:00|6653.11|6653.11|6656.24|6656.24|6659.92|6659.92|6653.11|6653.11|0
1652949300000|2022-05-19 08:35:00|6652.83|6652.83|6645.73|6645.73|6652.83|6652.83|6640.92|6640.92|0
1652949600000|2022-05-19 08:40:00|6646.01|6646.01|6637.77|6637.77|6646.36|6646.36|6637.77|6637.77|0
1652949900000|2022-05-19 08:45:00|6637.57|6637.57|6647.18|6647.18|6649.73|6649.73|6637.57|6637.57|0
1652950200000|2022-05-19 08:50:00|6648.88|6648.88|6653.37|6653.37|6654.22|6654.22|6648.88|6648.88|0
1652950500000|2022-05-19 08:55:00|6653.8|6653.8|6629.06|6629.06|6659.76|6659.76|6629.06|6629.06|0
1652950800000|2022-05-19 09:00:00|6625.66|6625.66|6625.55|6625.55|6625.95|6625.95|6622.26|6622.26|0
1652951100000|2022-05-19 09:05:00|6625.38|6625.38|6634.96|6634.96|6634.96|6634.96|6624.66|6624.66|0
1652951400000|2022-05-19 09:10:00|6635.81|6635.81|6618.53|6618.53|6635.81|6635.81|6616.47|6616.47|0
1652951700000|2022-05-19 09:15:00|6619|6619|6609.99|6609.99|6619|6619|6609.85|6609.85|0
1652952000000|2022-05-19 09:20:00|6610.2|6610.2|6608.93|6608.93|6612.62|6612.62|6608.93|6608.93|0
1652952300000|2022-05-19 09:25:00|6608.08|6608.08|6609.09|6609.09|6610.79|6610.79|6606.65|6606.65|0
1652952600000|2022-05-19 09:30:00|6609.37|6609.37|6595.55|6595.55|6609.37|6609.37|6595.55|6595.55|0
1652952900000|2022-05-19 09:35:00|6592.14|6592.14|6567.5|6567.5|6592.14|6592.14|6567.5|6567.5|0
1652953200000|2022-05-19 09:40:00|6567.22|6567.22|6572.44|6572.44|6573.36|6573.36|6563.45|6563.45|0
1652953500000|2022-05-19 09:45:00|6573.29|6573.29|6585.57|6585.57|6586.42|6586.42|6571.88|6571.88|0
1652953800000|2022-05-19 09:50:00|6585.39|6585.39|6594.87|6594.87|6594.87|6594.87|6585.39|6585.39|0
1652954100000|2022-05-19 09:55:00|6603.38|6603.38|6589.97|6589.97|6604.07|6604.07|6588.28|6588.28|0
1652954400000|2022-05-19 10:00:00|6593.38|6593.38|6592.12|6592.12|6600.19|6600.19|6590.82|6590.82|0
1652954700000|2022-05-19 10:05:00|6592.98|6592.98|6608.47|6608.47|6608.47|6608.47|6592.09|6592.09|0
1652955000000|2022-05-19 10:10:00|6608.64|6608.64|6615.35|6615.35|6615.35|6615.35|6608.64|6608.64|0
1652955300000|2022-05-19 10:15:00|6615.6|6615.6|6609.04|6609.04|6615.6|6615.6|6609.04|6609.04|0
1652955600000|2022-05-19 10:20:00|6609.47|6609.47|6617.28|6617.28|6617.28|6617.28|6609.19|6609.19|0
1652955900000|2022-05-19 10:25:00|6615.58|6615.58|6613.3|6613.3|6615.58|6615.58|6613.11|6613.11|0
1652956200000|2022-05-19 10:30:00|6615.01|6615.01|6610.9|6610.9|6615.73|6615.73|6607.22|6607.22|0
1652956500000|2022-05-19 10:35:00|6610.67|6610.67|6612.16|6612.16|6613.22|6613.22|6610.67|6610.67|0
1652956800000|2022-05-19 10:40:00|6611.95|6611.95|6612.76|6612.76|6617.31|6617.31|6611.95|6611.95|0
1652957100000|2022-05-19 10:45:00|6617.87|6617.87|6618.46|6618.46|6621.86|6621.86|6616.76|6616.76|0
1652957400000|2022-05-19 10:50:00|6618.64|6618.64|6616.32|6616.32|6619.73|6619.73|6616.32|6616.32|0
1652957700000|2022-05-19 10:55:00|6616.58|6616.58|6627.03|6627.03|6630.9|6630.9|6616.58|6616.58|0
1652958000000|2022-05-19 11:00:00|6627.31|6627.31|6618.25|6618.25|6631.2|6631.2|6618.25|6618.25|0
1652958300000|2022-05-19 11:05:00|6618.02|6618.02|6609.84|6609.84|6618.02|6618.02|6608.14|6608.14|0
1652958600000|2022-05-19 11:10:00|6610.02|6610.02|6612.02|6612.02|6612.02|6612.02|6606.91|6606.91|0
1652958900000|2022-05-19 11:15:00|6611.78|6611.78|6612.57|6612.57|6612.57|6612.57|6611.78|6611.78|0
1652959200000|2022-05-19 11:20:00|6610.87|6610.87|6637.58|6637.58|6639.29|6639.29|6610.87|6610.87|0
1652959500000|2022-05-19 11:25:00|6639.29|6639.29|6642.17|6642.17|6646.01|6646.01|6633.56|6633.56|0
1652959800000|2022-05-19 11:30:00|6641.94|6641.94|6638.08|6638.08|6643.2|6643.2|6637.83|6637.83|0
1652960100000|2022-05-19 11:35:00|6637.57|6637.57|6641.42|6641.42|6641.6|6641.6|6637.55|6637.55|0
1652960400000|2022-05-19 11:40:00|6641.68|6641.68|6644.07|6644.07|6645.52|6645.52|6641.68|6641.68|0
1652960700000|2022-05-19 11:45:00|6641.52|6641.52|6632.84|6632.84|6641.52|6641.52|6632.84|6632.84|0
1652961000000|2022-05-19 11:50:00|6631.14|6631.14|6633.93|6633.93|6633.93|6633.93|6630.29|6630.29|0
1652961300000|2022-05-19 11:55:00|6634.02|6634.02|6639.37|6639.37|6644.23|6644.23|6634.02|6634.02|0
1652961600000|2022-05-19 12:00:00|6635.96|6635.96|6634.67|6634.67|6639.81|6639.81|6634.47|6634.47|0
1652961900000|2022-05-19 12:05:00|6635.03|6635.03|6646.13|6646.13|6646.13|6646.13|6635.03|6635.03|0
1652962200000|2022-05-19 12:10:00|6648.69|6648.69|6642.51|6642.51|6648.69|6648.69|6642.33|6642.33|0
1652962500000|2022-05-19 12:15:00|6642.76|6642.76|6638.52|6638.52|6642.76|6642.76|6632.22|6632.22|0
1652962800000|2022-05-19 12:20:00|6640.23|6640.23|6634.96|6634.96|6641.08|6641.08|6634.96|6634.96|0
1652963100000|2022-05-19 12:25:00|6636.66|6636.66|6637.17|6637.17|6637.73|6637.73|6633.9|6633.9|0
1652963400000|2022-05-19 12:30:00|6637.45|6637.45|6631.49|6631.49|6638.3|6638.3|6628.08|6628.08|0
1652963700000|2022-05-19 12:35:00|6627.23|6627.23|6629.03|6629.03|6633.01|6633.01|6622.98|6622.98|0
1652964000000|2022-05-19 12:40:00|6628.18|6628.18|6626.3|6626.3|6630.74|6630.74|6624.93|6624.93|0
1652964300000|2022-05-19 12:45:00|6625.83|6625.83|6633.84|6633.84|6636.04|6636.04|6625.83|6625.83|0
1652964600000|2022-05-19 12:50:00|6633.67|6633.67|6633.27|6633.27|6639.23|6639.23|6633.27|6633.27|0
1652964900000|2022-05-19 12:55:00|6633.45|6633.45|6642.97|6642.97|6642.97|6642.97|6633.45|6633.45|0
1652965200000|2022-05-19 13:00:00|6642.8|6642.8|6652.47|6652.47|6654.17|6654.17|6642.8|6642.8|0
1652965500000|2022-05-19 13:05:00|6653.32|6653.32|6656.58|6656.58|6656.58|6656.58|6651.61|6651.61|0
1652965800000|2022-05-19 13:10:00|6654.87|6654.87|6655.68|6655.68|6659.08|6659.08|6654.87|6654.87|0
1652966100000|2022-05-19 13:15:00|6651.42|6651.42|6645.31|6645.31|6653.17|6653.17|6645.31|6645.31|0
1652966400000|2022-05-19 13:20:00|6646.16|6646.16|6643.57|6643.57|6649.13|6649.13|6642.76|6642.76|0
1652966700000|2022-05-19 13:25:00|6642.71|6642.71|6648.18|6648.18|6652.1|6652.1|6642.43|6642.43|0
1652967000000|2022-05-19 13:30:00|6649.03|6649.03|6676.26|6676.26|6679.66|6679.66|6649.03|6649.03|0
1652967300000|2022-05-19 13:35:00|6679.66|6679.66|6698.08|6698.08|6699.79|6699.79|6678.66|6678.66|0
1652967600000|2022-05-19 13:40:00|6696.38|6696.38|6663.75|6663.75|6696.38|6696.38|6663.75|6663.75|0
1652967900000|2022-05-19 13:45:00|6665.45|6665.45|6660.21|6660.21|6668.68|6668.68|6655.59|6655.59|0
1652968200000|2022-05-19 13:50:00|6659.36|6659.36|6674.76|6674.76|6676.46|6676.46|6657.94|6657.94|0
1652968500000|2022-05-19 13:55:00|6675.04|6675.04|6674.89|6674.89|6686.43|6686.43|6670.5|6670.5|0
1652968800000|2022-05-19 14:00:00|6672.33|6672.33|6698.64|6698.64|6701.28|6701.28|6669.37|6669.37|0
1652969100000|2022-05-19 14:05:00|6704.6|6704.6|6699.98|6699.98|6705.87|6705.87|6697.23|6697.23|0
1652969400000|2022-05-19 14:10:00|6699.13|6699.13|6706.09|6706.09|6716.77|6716.77|6699.13|6699.13|0
1652969700000|2022-05-19 14:15:00|6707.79|6707.79|6719.85|6719.85|6724.11|6724.11|6702.68|6702.68|0
1652970000000|2022-05-19 14:20:00|6719|6719|6723.65|6723.65|6725.44|6725.44|6715.61|6715.61|0
1652970300000|2022-05-19 14:25:00|6724.06|6724.06|6709.51|6709.51|6724.49|6724.49|6706.96|6706.96|0
1652970600000|2022-05-19 14:30:00|6707.81|6707.81|6716.58|6716.58|6718.41|6718.41|6699.02|6699.02|0
1652970900000|2022-05-19 14:35:00|6724.24|6724.24|6719.14|6719.14|6727.25|6727.25|6715.53|6715.53|0
1652971200000|2022-05-19 14:40:00|6718.29|6718.29|6709.78|6709.78|6721|6721|6708.07|6708.07|0
1652971500000|2022-05-19 14:45:00|6714.03|6714.03|6711.94|6711.94|6721.44|6721.44|6711.94|6711.94|0
1652971800000|2022-05-19 14:50:00|6711.68|6711.68|6730.68|6730.68|6730.68|6730.68|6706.49|6706.49|0
1652972100000|2022-05-19 14:55:00|6735.79|6735.79|6738.14|6738.14|6739.82|6739.82|6731.24|6731.24|0
1652972400000|2022-05-19 15:00:00|6740.69|6740.69|6727|6727|6742.87|6742.87|6727|6727|0
1652972700000|2022-05-19 15:05:00|6729.55|6729.55|6726.62|6726.62|6730.66|6730.66|6719.93|6719.93|0
1652973000000|2022-05-19 15:10:00|6726.83|6726.83|6721.09|6721.09|6739.29|6739.29|6721.09|6721.09|0
1652973300000|2022-05-19 15:15:00|6720.23|6720.23|6718.82|6718.82|6721.09|6721.09|6710.75|6710.75|0
1652973600000|2022-05-19 15:20:00|6721.37|6721.37|6722.92|6722.92|6723.77|6723.77|6709.82|6709.82|0
1652973900000|2022-05-19 15:25:00|6722.06|6722.06|6719.87|6719.87|6723.88|6723.88|6714.75|6714.75|0
1653030900000|2022-05-20 07:15:00|6809.05|6809.05|6810.8|6810.8|6821.22|6821.22|6802.75|6802.75|0
1653031200000|2022-05-20 07:20:00|6811.03|6811.03|6806.95|6806.95|6817.44|6817.44|6805.93|6805.93|0
1653031500000|2022-05-20 07:25:00|6802.7|6802.7|6811.01|6811.01|6816.97|6816.97|6800.42|6800.42|0
1653031800000|2022-05-20 07:30:00|6810.31|6810.31|6833.66|6833.66|6834.51|6834.51|6806.41|6806.41|0
1653032100000|2022-05-20 07:35:00|6836.22|6836.22|6845.46|6845.46|6850.79|6850.79|6836.22|6836.22|0
1653032400000|2022-05-20 07:40:00|6842.91|6842.91|6855.71|6855.71|6855.71|6855.71|6842.91|6842.91|0
1653032700000|2022-05-20 07:45:00|6853.16|6853.16|6863.43|6863.43|6863.43|6863.43|6853.16|6853.16|0
1653033000000|2022-05-20 07:50:00|6863.22|6863.22|6869.56|6869.56|6869.56|6869.56|6863.22|6863.22|0
1653033300000|2022-05-20 07:55:00|6874.66|6874.66|6876.11|6876.11|6882.07|6882.07|6873.56|6873.56|0
1653033600000|2022-05-20 08:00:00|6875.88|6875.88|6863.07|6863.07|6877.53|6877.53|6862.93|6862.93|0
1653033900000|2022-05-20 08:05:00|6865.62|6865.62|6862.63|6862.63|6867.74|6867.74|6860.28|6860.28|0
1653034200000|2022-05-20 08:10:00|6863.48|6863.48|6851.66|6851.66|6863.48|6863.48|6851.66|6851.66|0
1653034500000|2022-05-20 08:15:00|6849.96|6849.96|6842.12|6842.12|6849.96|6849.96|6842.12|6842.12|0
1653034800000|2022-05-20 08:20:00|6844.67|6844.67|6842.82|6842.82|6845.8|6845.8|6841.12|6841.12|0
1653035100000|2022-05-20 08:25:00|6841.65|6841.65|6864.35|6864.35|6864.35|6864.35|6841.65|6841.65|0
1653035400000|2022-05-20 08:30:00|6865.06|6865.06|6871.67|6871.67|6874.22|6874.22|6861.65|6861.65|0
1653035700000|2022-05-20 08:35:00|6871.9|6871.9|6876.93|6876.93|6876.93|6876.93|6869.89|6869.89|0
1653036000000|2022-05-20 08:40:00|6877.01|6877.01|6887.29|6887.29|6887.29|6887.29|6873.99|6873.99|0
1653036300000|2022-05-20 08:45:00|6885.59|6885.59|6886.56|6886.56|6893.08|6893.08|6884.74|6884.74|0
1653036600000|2022-05-20 08:50:00|6887.42|6887.42|6897.25|6897.25|6897.25|6897.25|6887.42|6887.42|0
1653036900000|2022-05-20 08:55:00|6896.4|6896.4|6895.55|6895.55|6896.4|6896.4|6892.99|6892.99|0
1653037200000|2022-05-20 09:00:00|6894.7|6894.7|6902.66|6902.66|6904.02|6904.02|6892.99|6892.99|0
1653037500000|2022-05-20 09:05:00|6900.95|6900.95|6907.02|6907.02|6907.87|6907.87|6896.53|6896.53|0
1653037800000|2022-05-20 09:10:00|6906.93|6906.93|6906.44|6906.44|6907.36|6907.36|6906.44|6906.44|0
1653038100000|2022-05-20 09:15:00|6899.63|6899.63|6900.78|6900.78|6906.84|6906.84|6899.63|6899.63|0
1653038400000|2022-05-20 09:20:00|6900.57|6900.57|6899.12|6899.12|6905.25|6905.25|6897.41|6897.41|0
1653038700000|2022-05-20 09:25:00|6899.97|6899.97|6913.95|6913.95|6913.95|6913.95|6899.97|6899.97|0
1653039000000|2022-05-20 09:30:00|6913.24|6913.24|6913.46|6913.46|6916.01|6916.01|6909.2|6909.2|0
1653039300000|2022-05-20 09:35:00|6911.75|6911.75|6909.03|6909.03|6916.86|6916.86|6908.94|6908.94|0
1653039600000|2022-05-20 09:40:00|6908.18|6908.18|6906|6906|6910.74|6910.74|6904.74|6904.74|0
1653039900000|2022-05-20 09:45:00|6906.85|6906.85|6912.79|6912.79|6912.79|6912.79|6905.15|6905.15|0
1653040200000|2022-05-20 09:50:00|6914.5|6914.5|6914.04|6914.04|6917.05|6917.05|6913.06|6913.06|0
1653040500000|2022-05-20 09:55:00|6914.27|6914.27|6914.34|6914.34|6916.27|6916.27|6913.42|6913.42|0
1653040800000|2022-05-20 10:00:00|6915.19|6915.19|6897.75|6897.75|6915.19|6915.19|6897.75|6897.75|0
1653041100000|2022-05-20 10:05:00|6893.5|6893.5|6892.15|6892.15|6896.05|6896.05|6888.75|6888.75|0
1653041400000|2022-05-20 10:10:00|6891.89|6891.89|6886.6|6886.6|6892.56|6892.56|6886.6|6886.6|0
1653041700000|2022-05-20 10:15:00|6888.31|6888.31|6878.49|6878.49|6888.31|6888.31|6878.09|6878.09|0
1653042000000|2022-05-20 10:20:00|6875.94|6875.94|6869.57|6869.57|6875.94|6875.94|6867.86|6867.86|0
1653042300000|2022-05-20 10:25:00|6867.01|6867.01|6870.29|6870.29|6871.99|6871.99|6866.16|6866.16|0
1653042600000|2022-05-20 10:30:00|6873.7|6873.7|6878.92|6878.92|6878.92|6878.92|6873.7|6873.7|0
1653042900000|2022-05-20 10:35:00|6879.2|6879.2|6874.62|6874.62|6879.2|6879.2|6874.62|6874.62|0
1653043200000|2022-05-20 10:40:00|6875.03|6875.03|6874.45|6874.45|6875.03|6875.03|6874.17|6874.17|0
1653043500000|2022-05-20 10:45:00|6872.75|6872.75|6882.51|6882.51|6884.39|6884.39|6872.75|6872.75|0
1653043800000|2022-05-20 10:50:00|6882.73|6882.73|6885.17|6885.17|6888.57|6888.57|6882.73|6882.73|0
1653044100000|2022-05-20 10:55:00|6884.89|6884.89|6884.89|6884.89|6884.89|6884.89|6884.89|6884.89|0
1653044400000|2022-05-20 11:00:00|6887.44|6887.44|6888.82|6888.82|6891.79|6891.79|6881.48|6881.48|0
1653044700000|2022-05-20 11:05:00|6887.97|6887.97|6878.88|6878.88|6889.49|6889.49|6878.88|6878.88|0
1653045000000|2022-05-20 11:10:00|6878.67|6878.67|6876.77|6876.77|6879.08|6879.08|6876.12|6876.12|0
1653045300000|2022-05-20 11:15:00|6876.35|6876.35|6877.35|6877.35|6877.35|6877.35|6876.35|6876.35|0
1653045600000|2022-05-20 11:20:00|6877.58|6877.58|6880.91|6880.91|6880.91|6880.91|6877.58|6877.58|0
1653045900000|2022-05-20 11:25:00|6881.09|6881.09|6879.81|6879.81|6881.09|6881.09|6879.81|6879.81|0
1653046200000|2022-05-20 11:30:00|6877.25|6877.25|6877.35|6877.35|6877.35|6877.35|6874.52|6874.52|0
1653046500000|2022-05-20 11:35:00|6876.5|6876.5|6877.34|6877.34|6877.34|6877.34|6875.64|6875.64|0
1653046800000|2022-05-20 11:40:00|6873.08|6873.08|6867.63|6867.63|6873.08|6873.08|6866.59|6866.59|0
1653047100000|2022-05-20 11:45:00|6868.48|6868.48|6872.45|6872.45|6872.45|6872.45|6868.48|6868.48|0
1653047400000|2022-05-20 11:50:00|6870.75|6870.75|6879.27|6879.27|6879.27|6879.27|6868.19|6868.19|0
1653047700000|2022-05-20 11:55:00|6879.78|6879.78|6881.49|6881.49|6881.49|6881.49|6879.78|6879.78|0
1653048000000|2022-05-20 12:00:00|6879.78|6879.78|6880.36|6880.36|6883.76|6883.76|6879.78|6879.78|0
1653048300000|2022-05-20 12:05:00|6879.5|6879.5|6882.5|6882.5|6882.5|6882.5|6875.69|6875.69|0
1653048600000|2022-05-20 12:10:00|6881.65|6881.65|6887.13|6887.13|6887.35|6887.35|6881.65|6881.65|0
1653048900000|2022-05-20 12:15:00|6887.31|6887.31|6885.4|6885.4|6889.66|6889.66|6885.4|6885.4|0
1653049200000|2022-05-20 12:20:00|6886.26|6886.26|6881.57|6881.57|6887.11|6887.11|6880.72|6880.72|0
1653049500000|2022-05-20 12:25:00|6881.29|6881.29|6882.18|6882.18|6882.81|6882.81|6879.41|6879.41|0
1653049800000|2022-05-20 12:30:00|6881.75|6881.75|6871.96|6871.96|6884.69|6884.69|6871.96|6871.96|0
1653050100000|2022-05-20 12:35:00|6871.11|6871.11|6869.75|6869.75|6871.11|6871.11|6869.75|6869.75|0
1653050400000|2022-05-20 12:40:00|6868.04|6868.04|6860.74|6860.74|6871.45|6871.45|6860.74|6860.74|0
1653050700000|2022-05-20 12:45:00|6860.92|6860.92|6851.11|6851.11|6861.21|6861.21|6850.91|6850.91|0
1653051000000|2022-05-20 12:50:00|6849.41|6849.41|6839.66|6839.66|6851.97|6851.97|6837.96|6837.96|0
1653051300000|2022-05-20 12:55:00|6837.96|6837.96|6841.15|6841.15|6841.15|6841.15|6836.8|6836.8|0
1653051600000|2022-05-20 13:00:00|6841.66|6841.66|6841.99|6841.99|6842.84|6842.84|6841.58|6841.58|0
1653051900000|2022-05-20 13:05:00|6841.14|6841.14|6838.01|6838.01|6841.14|6841.14|6833.52|6833.52|0
1653052200000|2022-05-20 13:10:00|6834.61|6834.61|6836.11|6836.11|6836.11|6836.11|6833.27|6833.27|0
1653052500000|2022-05-20 13:15:00|6835.26|6835.26|6836.09|6836.09|6836.09|6836.09|6834.98|6834.98|0
1653052800000|2022-05-20 13:20:00|6836.95|6836.95|6838.47|6838.47|6838.47|6838.47|6836.95|6836.95|0
1653053100000|2022-05-20 13:25:00|6838.25|6838.25|6833.7|6833.7|6839.66|6839.66|6833.7|6833.7|0
1653053400000|2022-05-20 13:30:00|6831.15|6831.15|6819.91|6819.91|6835.9|6835.9|6816.5|6816.5|0
1653053700000|2022-05-20 13:35:00|6819.74|6819.74|6818.87|6818.87|6822.28|6822.28|6800.45|6800.45|0
1653054000000|2022-05-20 13:40:00|6816.32|6816.32|6811.55|6811.55|6819.26|6819.26|6811.55|6811.55|0
1653054300000|2022-05-20 13:45:00|6818.36|6818.36|6798.85|6798.85|6818.36|6818.36|6797.47|6797.47|0
1653054600000|2022-05-20 13:50:00|6793.75|6793.75|6799.63|6799.63|6800.56|6800.56|6793.03|6793.03|0
1653054900000|2022-05-20 13:55:00|6797.93|6797.93|6795.92|6795.92|6799.63|6799.63|6789.9|6789.9|0
1653055200000|2022-05-20 14:00:00|6797.62|6797.62|6796.24|6796.24|6799.65|6799.65|6785.42|6785.42|0
1653055500000|2022-05-20 14:05:00|6799.65|6799.65|6784.42|6784.42|6801.35|6801.35|6782.5|6782.5|0
1653055800000|2022-05-20 14:10:00|6785.27|6785.27|6791.23|6791.23|6791.23|6791.23|6779.03|6779.03|0
1653056100000|2022-05-20 14:15:00|6791.51|6791.51|6800.53|6800.53|6801.95|6801.95|6791.51|6791.51|0
1653056400000|2022-05-20 14:20:00|6797.13|6797.13|6792.51|6792.51|6797.98|6797.98|6789.1|6789.1|0
1653056700000|2022-05-20 14:25:00|6791.66|6791.66|6796.07|6796.07|6797.78|6797.78|6784.85|6784.85|0
1653057000000|2022-05-20 14:30:00|6795.22|6795.22|6795.29|6795.29|6804.52|6804.52|6793.11|6793.11|0
1653057300000|2022-05-20 14:35:00|6793.59|6793.59|6779.08|6779.08|6793.59|6793.59|6777.58|6777.58|0
1653057600000|2022-05-20 14:40:00|6778.23|6778.23|6788.69|6788.69|6789.29|6789.29|6778.23|6778.23|0
1653057900000|2022-05-20 14:45:00|6786.14|6786.14|6772.87|6772.87|6786.14|6786.14|6770.43|6770.43|0
1653058200000|2022-05-20 14:50:00|6771.16|6771.16|6765.82|6765.82|6771.16|6771.16|6760.71|6760.71|0
1653058500000|2022-05-20 14:55:00|6765.99|6765.99|6752.73|6752.73|6766.11|6766.11|6752.73|6752.73|0
1653058800000|2022-05-20 15:00:00|6752.49|6752.49|6765.85|6765.85|6768.4|6768.4|6752.49|6752.49|0
1653059100000|2022-05-20 15:05:00|6769.25|6769.25|6762.94|6762.94|6769.25|6769.25|6752.73|6752.73|0
1653059400000|2022-05-20 15:10:00|6762.66|6762.66|6758.13|6758.13|6762.66|6762.66|6755.18|6755.18|0
1653059700000|2022-05-20 15:15:00|6758.98|6758.98|6749.5|6749.5|6759.13|6759.13|6745.24|6745.24|0
1653060000000|2022-05-20 15:20:00|6748.65|6748.65|6741.86|6741.86|6751.12|6751.12|6741.13|6741.13|0
1653060300000|2022-05-20 15:25:00|6742.72|6742.72|6749.7|6749.7|6757.15|6757.15|6742.51|6742.51|0
1653290100000|2022-05-23 07:15:00|6824.5|6824.5|6806.66|6806.66|6824.5|6824.5|6805.23|6805.23|0
1653290400000|2022-05-23 07:20:00|6805.89|6805.89|6818.14|6818.14|6828.65|6828.65|6801.64|6801.64|0
1653290700000|2022-05-23 07:25:00|6823.25|6823.25|6817.62|6817.62|6829.26|6829.26|6806.55|6806.55|0
1653291000000|2022-05-23 07:30:00|6815.07|6815.07|6830.69|6830.69|6831.52|6831.52|6800.4|6800.4|0
1653291300000|2022-05-23 07:35:00|6829.84|6829.84|6813.54|6813.54|6829.84|6829.84|6803.53|6803.53|0
1653291600000|2022-05-23 07:40:00|6810.13|6810.13|6795.32|6795.32|6810.92|6810.92|6795.32|6795.32|0
1653291900000|2022-05-23 07:45:00|6791.92|6791.92|6807.06|6807.06|6808.06|6808.06|6791.15|6791.15|0
1653292200000|2022-05-23 07:50:00|6809.61|6809.61|6813.57|6813.57|6817|6817|6806.21|6806.21|0
1653292500000|2022-05-23 07:55:00|6814.08|6814.08|6819.18|6819.18|6822.41|6822.41|6812.19|6812.19|0
1653292800000|2022-05-23 08:00:00|6817.48|6817.48|6802.8|6802.8|6829.48|6829.48|6802.8|6802.8|0
1653293100000|2022-05-23 08:05:00|6801.95|6801.95|6811.02|6811.02|6813.02|6813.02|6801.72|6801.72|0
1653293400000|2022-05-23 08:10:00|6810.17|6810.17|6790.56|6790.56|6815.9|6815.9|6790.56|6790.56|0
1653293700000|2022-05-23 08:15:00|6789.71|6789.71|6790.12|6790.12|6794.95|6794.95|6788.42|6788.42|0
1653294000000|2022-05-23 08:20:00|6790.98|6790.98|6795.08|6795.08|6798.42|6798.42|6787.35|6787.35|0
1653294300000|2022-05-23 08:25:00|6800.19|6800.19|6798.05|6798.05|6807|6807|6798.05|6798.05|0
1653294600000|2022-05-23 08:30:00|6800.6|6800.6|6801.2|6801.2|6805.69|6805.69|6796.05|6796.05|0
1653294900000|2022-05-23 08:35:00|6800.34|6800.34|6797.37|6797.37|6800.6|6800.6|6788.79|6788.79|0
1653295200000|2022-05-23 08:40:00|6799.93|6799.93|6788.85|6788.85|6804.19|6804.19|6788.85|6788.85|0
1653295500000|2022-05-23 08:45:00|6789.71|6789.71|6781.41|6781.41|6790.77|6790.77|6781.41|6781.41|0
1653295800000|2022-05-23 08:50:00|6783.96|6783.96|6786.12|6786.12|6792.08|6792.08|6780.56|6780.56|0
1653296100000|2022-05-23 08:55:00|6786.36|6786.36|6789.28|6789.28|6795.72|6795.72|6785.51|6785.51|0
1653296400000|2022-05-23 09:00:00|6790.13|6790.13|6787.58|6787.58|6790.13|6790.13|6782.48|6782.48|0
1653296700000|2022-05-23 09:05:00|6793.54|6793.54|6789.59|6789.59|6794.7|6794.7|6788.74|6788.74|0
1653297000000|2022-05-23 09:10:00|6792.14|6792.14|6795.55|6795.55|6798.95|6798.95|6792.14|6792.14|0
1653297300000|2022-05-23 09:15:00|6795.75|6795.75|6794.65|6794.65|6795.87|6795.87|6784.84|6784.84|0
1653297600000|2022-05-23 09:20:00|6793.8|6793.8|6801.04|6801.04|6801.04|6801.04|6791.82|6791.82|0
1653297900000|2022-05-23 09:25:00|6801.25|6801.25|6801.19|6801.19|6801.89|6801.89|6798.49|6798.49|0
1653298200000|2022-05-23 09:30:00|6801.66|6801.66|6807.79|6807.79|6807.79|6807.79|6801.66|6801.66|0
1653298500000|2022-05-23 09:35:00|6809.49|6809.49|6817.77|6817.77|6820.32|6820.32|6809.25|6809.25|0
1653298800000|2022-05-23 09:40:00|6817.6|6817.6|6816.36|6816.36|6821.39|6821.39|6816|6816|0
1653299100000|2022-05-23 09:45:00|6815.5|6815.5|6806.41|6806.41|6815.5|6815.5|6806.41|6806.41|0
1653299400000|2022-05-23 09:50:00|6806.19|6806.19|6798.7|6798.7|6806.19|6806.19|6798.7|6798.7|0
1653299700000|2022-05-23 09:55:00|6797.84|6797.84|6795.44|6795.44|6798.12|6798.12|6791.42|6791.42|0
1653300000000|2022-05-23 10:00:00|6798|6798|6793.74|6793.74|6801.4|6801.4|6793.6|6793.6|0
1653300300000|2022-05-23 10:05:00|6795.45|6795.45|6795.25|6795.25|6798.94|6798.94|6789.12|6789.12|0
1653300600000|2022-05-23 10:10:00|6796.95|6796.95|6808.46|6808.46|6808.46|6808.46|6796.95|6796.95|0
1653300900000|2022-05-23 10:15:00|6808.97|6808.97|6807.82|6807.82|6813.1|6813.1|6807.82|6807.82|0
1653301200000|2022-05-23 10:20:00|6805.26|6805.26|6802.75|6802.75|6809.12|6809.12|6802.75|6802.75|0
1653301500000|2022-05-23 10:25:00|6802.47|6802.47|6803.96|6803.96|6805.19|6805.19|6802.47|6802.47|0
1653301800000|2022-05-23 10:30:00|6804.81|6804.81|6803.96|6803.96|6805.66|6805.66|6803.96|6803.96|0
1653302100000|2022-05-23 10:35:00|6807.36|6807.36|6806.19|6806.19|6807.36|6807.36|6799.1|6799.1|0
1653302400000|2022-05-23 10:40:00|6810.45|6810.45|6808.73|6808.73|6810.45|6810.45|6808.73|6808.73|0
1653302700000|2022-05-23 10:45:00|6810.44|6810.44|6810.44|6810.44|6812.99|6812.99|6806.83|6806.83|0
1653303000000|2022-05-23 10:50:00|6807.88|6807.88|6799.81|6799.81|6807.88|6807.88|6798.96|6798.96|0
1653303300000|2022-05-23 10:55:00|6801.51|6801.51|6809.92|6809.92|6812.6|6812.6|6799.81|6799.81|0
1653303600000|2022-05-23 11:00:00|6810.48|6810.48|6805.37|6805.37|6810.48|6810.48|6805.37|6805.37|0
1653303900000|2022-05-23 11:05:00|6803.66|6803.66|6800.85|6800.85|6804.38|6804.38|6799.15|6799.15|0
1653304200000|2022-05-23 11:10:00|6801.02|6801.02|6803.47|6803.47|6805.17|6805.17|6798.55|6798.55|0
1653304500000|2022-05-23 11:15:00|6803|6803|6796.12|6796.12|6803|6803|6796.12|6796.12|0
1653304800000|2022-05-23 11:20:00|6795.27|6795.27|6797.46|6797.46|6797.46|6797.46|6795.14|6795.14|0
1653305100000|2022-05-23 11:25:00|6798.31|6798.31|6805.11|6805.11|6805.11|6805.11|6798.31|6798.31|0
1653305400000|2022-05-23 11:30:00|6804.26|6804.26|6800.36|6800.36|6804.26|6804.26|6800.36|6800.36|0
1653305700000|2022-05-23 11:35:00|6799.51|6799.51|6792.29|6792.29|6799.51|6799.51|6792.29|6792.29|0
1653306000000|2022-05-23 11:40:00|6792.37|6792.37|6802.68|6802.68|6802.68|6802.68|6792.37|6792.37|0
1653306300000|2022-05-23 11:45:00|6803.53|6803.53|6801.59|6801.59|6806.09|6806.09|6801.26|6801.26|0
1653306600000|2022-05-23 11:50:00|6801.31|6801.31|6809.88|6809.88|6809.88|6809.88|6801.31|6801.31|0
1653306900000|2022-05-23 11:55:00|6808.18|6808.18|6815.88|6815.88|6815.88|6815.88|6808.18|6808.18|0
1653307200000|2022-05-23 12:00:00|6816.35|6816.35|6824.16|6824.16|6824.16|6824.16|6816.35|6816.35|0
1653307500000|2022-05-23 12:05:00|6822.46|6822.46|6821.6|6821.6|6825.01|6825.01|6821.6|6821.6|0
1653307800000|2022-05-23 12:10:00|6820.75|6820.75|6822.11|6822.11|6822.46|6822.46|6818.54|6818.54|0
1653308100000|2022-05-23 12:15:00|6818.71|6818.71|6822.56|6822.56|6822.56|6822.56|6815.3|6815.3|0
1653308400000|2022-05-23 12:20:00|6820.86|6820.86|6813.15|6813.15|6821.07|6821.07|6813.15|6813.15|0
1653308700000|2022-05-23 12:25:00|6812.3|6812.3|6813.19|6813.19|6815.15|6815.15|6812.02|6812.02|0
1653309000000|2022-05-23 12:30:00|6812.34|6812.34|6803.31|6803.31|6812.34|6812.34|6803.1|6803.1|0
1653309300000|2022-05-23 12:35:00|6802.46|6802.46|6808.42|6808.42|6808.42|6808.42|6802.46|6802.46|0
1653309600000|2022-05-23 12:40:00|6809.27|6809.27|6804.46|6804.46|6809.27|6809.27|6804.46|6804.46|0
1653309900000|2022-05-23 12:45:00|6803.61|6803.61|6802.63|6802.63|6805.04|6805.04|6800.93|6800.93|0
1653310200000|2022-05-23 12:50:00|6801.78|6801.78|6801.48|6801.48|6802.63|6802.63|6801.48|6801.48|0
1653310500000|2022-05-23 12:55:00|6801.23|6801.23|6797.37|6797.37|6802.74|6802.74|6797.37|6797.37|0
1653310800000|2022-05-23 13:00:00|6797.46|6797.46|6803.39|6803.39|6803.39|6803.39|6794.47|6794.47|0
1653311100000|2022-05-23 13:05:00|6803.22|6803.22|6809.83|6809.83|6811.59|6811.59|6803.22|6803.22|0
1653311400000|2022-05-23 13:10:00|6809.62|6809.62|6820.85|6820.85|6820.85|6820.85|6809.62|6809.62|0
1653311700000|2022-05-23 13:15:00|6820.38|6820.38|6811.21|6811.21|6820.38|6820.38|6810.97|6810.97|0
1653312000000|2022-05-23 13:20:00|6813.76|6813.76|6811.72|6811.72|6813.76|6813.76|6811.55|6811.55|0
1653312300000|2022-05-23 13:25:00|6816.83|6816.83|6804.85|6804.85|6816.83|6816.83|6804.85|6804.85|0
1653312600000|2022-05-23 13:30:00|6804|6804|6804|6804|6806.86|6806.86|6793.23|6793.23|0
1653312900000|2022-05-23 13:35:00|6804.51|6804.51|6795.99|6795.99|6813.54|6813.54|6794.08|6794.08|0
1653313200000|2022-05-23 13:40:00|6796.84|6796.84|6823.03|6823.03|6826.39|6826.39|6796.84|6796.84|0
1653313500000|2022-05-23 13:45:00|6823.5|6823.5|6832.88|6832.88|6833.52|6833.52|6820.68|6820.68|0
1653313800000|2022-05-23 13:50:00|6832.97|6832.97|6822.75|6822.75|6836.37|6836.37|6821.05|6821.05|0
1653314100000|2022-05-23 13:55:00|6822.2|6822.2|6814.79|6814.79|6826.44|6826.44|6814.19|6814.19|0
1653314400000|2022-05-23 14:00:00|6815.64|6815.64|6799.73|6799.73|6815.66|6815.66|6794.69|6794.69|0
1653314700000|2022-05-23 14:05:00|6799.37|6799.37|6805.41|6805.41|6811.51|6811.51|6799.37|6799.37|0
1653315000000|2022-05-23 14:10:00|6805.65|6805.65|6816.37|6816.37|6824.86|6824.86|6805.65|6805.65|0
1653315300000|2022-05-23 14:15:00|6818.92|6818.92|6826.51|6826.51|6827.71|6827.71|6812.55|6812.55|0
1653315600000|2022-05-23 14:20:00|6826.28|6826.28|6825.34|6825.34|6831.51|6831.51|6823.85|6823.85|0
1653315900000|2022-05-23 14:25:00|6824.49|6824.49|6825.1|6825.1|6825.95|6825.95|6816.01|6816.01|0
1653316200000|2022-05-23 14:30:00|6834.46|6834.46|6837.76|6837.76|6839.64|6839.64|6830.92|6830.92|0
1653316500000|2022-05-23 14:35:00|6834.35|6834.35|6833.49|6833.49|6836.06|6836.06|6828.01|6828.01|0
1653316800000|2022-05-23 14:40:00|6835.19|6835.19|6833.76|6833.76|6843.33|6843.33|6832.53|6832.53|0
1653317100000|2022-05-23 14:45:00|6835.46|6835.46|6835.26|6835.26|6843.39|6843.39|6829.34|6829.34|0
1653317400000|2022-05-23 14:50:00|6831.85|6831.85|6831.86|6831.86|6832.7|6832.7|6824.81|6824.81|0
1653317700000|2022-05-23 14:55:00|6831.01|6831.01|6834.51|6834.51|6834.51|6834.51|6830.01|6830.01|0
1653318000000|2022-05-23 15:00:00|6837.07|6837.07|6846.01|6846.01|6846.09|6846.09|6835.6|6835.6|0
1653318300000|2022-05-23 15:05:00|6847.71|6847.71|6847.9|6847.9|6858.78|6858.78|6847.71|6847.71|0
1653318600000|2022-05-23 15:10:00|6847.67|6847.67|6862.31|6862.31|6862.31|6862.31|6845.11|6845.11|0
1653318900000|2022-05-23 15:15:00|6862.39|6862.39|6861.33|6861.33|6868.97|6868.97|6860.5|6860.5|0
1653319200000|2022-05-23 15:20:00|6861.59|6861.59|6862.97|6862.97|6863.95|6863.95|6855.44|6855.44|0
1653319500000|2022-05-23 15:25:00|6861.27|6861.27|6854.69|6854.69|6868.71|6868.71|6854.69|6854.69|0
1653376500000|2022-05-24 07:15:00|6797.34|6797.34|6792.56|6792.56|6812.02|6812.02|6792.56|6792.56|0
1653376800000|2022-05-24 07:20:00|6793.21|6793.21|6781.05|6781.05|6793.21|6793.21|6774.24|6774.24|0
1653377100000|2022-05-24 07:25:00|6780.2|6780.2|6786.41|6786.41|6786.41|6786.41|6777.04|6777.04|0
1653377400000|2022-05-24 07:30:00|6786.88|6786.88|6809.84|6809.84|6816.66|6816.66|6786.88|6786.88|0
1653377700000|2022-05-24 07:35:00|6810.56|6810.56|6789.5|6789.5|6810.56|6810.56|6787.13|6787.13|0
1653378000000|2022-05-24 07:40:00|6790.35|6790.35|6770.78|6770.78|6790.35|6790.35|6770.78|6770.78|0
1653378300000|2022-05-24 07:45:00|6770.01|6770.01|6777.16|6777.16|6777.16|6777.16|6764.91|6764.91|0
1653378600000|2022-05-24 07:50:00|6776.31|6776.31|6787.58|6787.58|6787.58|6787.58|6775.31|6775.31|0
1653378900000|2022-05-24 07:55:00|6785.88|6785.88|6794.96|6794.96|6794.96|6794.96|6785.88|6785.88|0
1653379200000|2022-05-24 08:00:00|6792.41|6792.41|6797.61|6797.61|6797.61|6797.61|6791.56|6791.56|0
1653379500000|2022-05-24 08:05:00|6795.91|6795.91|6791.99|6791.99|6797.68|6797.68|6791.43|6791.43|0
1653379800000|2022-05-24 08:10:00|6808.16|6808.16|6827.6|6827.6|6827.64|6827.64|6808.16|6808.16|0
1653380100000|2022-05-24 08:15:00|6827.96|6827.96|6814.79|6814.79|6834.33|6834.33|6814.79|6814.79|0
1653380400000|2022-05-24 08:20:00|6814.43|6814.43|6806.98|6806.98|6814.43|6814.43|6806.98|6806.98|0
1653380700000|2022-05-24 08:25:00|6806.81|6806.81|6807.94|6807.94|6808.41|6808.41|6806.63|6806.63|0
1653381000000|2022-05-24 08:30:00|6808.45|6808.45|6834.66|6834.66|6836.71|6836.71|6808.45|6808.45|0
1653381300000|2022-05-24 08:35:00|6830.49|6830.49|6833.88|6833.88|6840.23|6840.23|6830.02|6830.02|0
1653381600000|2022-05-24 08:40:00|6833.8|6833.8|6819.12|6819.12|6833.8|6833.8|6819.12|6819.12|0
1653381900000|2022-05-24 08:45:00|6820.82|6820.82|6827.51|6827.51|6827.51|6827.51|6820.82|6820.82|0
1653382200000|2022-05-24 08:50:00|6826.65|6826.65|6803.47|6803.47|6826.65|6826.65|6803.47|6803.47|0
1653382500000|2022-05-24 08:55:00|6803.26|6803.26|6808.67|6808.67|6810.16|6810.16|6802.5|6802.5|0
1653382800000|2022-05-24 09:00:00|6810.37|6810.37|6809.52|6809.52|6812.93|6812.93|6808.67|6808.67|0
1653383100000|2022-05-24 09:05:00|6810.03|6810.03|6810.15|6810.15|6810.15|6810.15|6803.97|6803.97|0
1653383400000|2022-05-24 09:10:00|6809.93|6809.93|6814.15|6814.15|6814.15|6814.15|6809.72|6809.72|0
1653383700000|2022-05-24 09:15:00|6813.92|6813.92|6814.82|6814.82|6817.38|6817.38|6813.92|6813.92|0
1653384000000|2022-05-24 09:20:00|6814.65|6814.65|6812.66|6812.66|6815.5|6815.5|6812.66|6812.66|0
1653384300000|2022-05-24 09:25:00|6805|6805|6813.07|6813.07|6813.07|6813.07|6805|6805|0
1653384600000|2022-05-24 09:30:00|6812.66|6812.66|6819.68|6819.68|6819.68|6819.68|6812.66|6812.66|0
1653384900000|2022-05-24 09:35:00|6820.19|6820.19|6828.48|6828.48|6829.51|6829.51|6820.19|6820.19|0
1653385200000|2022-05-24 09:40:00|6831.04|6831.04|6832.7|6832.7|6834.44|6834.44|6831.04|6831.04|0
1653385500000|2022-05-24 09:45:00|6831|6831|6841.21|6841.21|6841.21|6841.21|6831|6831|0
1653385800000|2022-05-24 09:50:00|6843.77|6843.77|6852.74|6852.74|6852.74|6852.74|6843.77|6843.77|0
1653386100000|2022-05-24 09:55:00|6854.44|6854.44|6853.83|6853.83|6854.79|6854.79|6850.19|6850.19|0
1653386400000|2022-05-24 10:00:00|6850.42|6850.42|6844.46|6844.46|6850.42|6850.42|6844.46|6844.46|0
1653386700000|2022-05-24 10:05:00|6841.91|6841.91|6844.67|6844.67|6845.81|6845.81|6839.36|6839.36|0
1653387000000|2022-05-24 10:10:00|6844.95|6844.95|6835.68|6835.68|6844.95|6844.95|6835.5|6835.5|0
1653387300000|2022-05-24 10:15:00|6840.79|6840.79|6845.4|6845.4|6845.4|6845.4|6840.79|6840.79|0
1653387600000|2022-05-24 10:20:00|6845.65|6845.65|6844.9|6844.9|6851.65|6851.65|6844.9|6844.9|0
1653387900000|2022-05-24 10:25:00|6847.45|6847.45|6850.01|6850.01|6850.01|6850.01|6847.45|6847.45|0
1653388200000|2022-05-24 10:30:00|6850.48|6850.48|6842.17|6842.17|6850.48|6850.48|6842.17|6842.17|0
1653388500000|2022-05-24 10:35:00|6840.47|6840.47|6837.68|6837.68|6840.47|6840.47|6837.68|6837.68|0
1653388800000|2022-05-24 10:40:00|6835.12|6835.12|6834.56|6834.56|6835.12|6835.12|6834.56|6834.56|0
1653389100000|2022-05-24 10:45:00|6834.92|6834.92|6837.84|6837.84|6837.84|6837.84|6832.17|6832.17|0
1653389400000|2022-05-24 10:50:00|6840.4|6840.4|6848.34|6848.34|6848.34|6848.34|6840.4|6840.4|0
1653389700000|2022-05-24 10:55:00|6847.63|6847.63|6858.85|6858.85|6858.85|6858.85|6847.4|6847.4|0
1653390000000|2022-05-24 11:00:00|6858|6858|6865.19|6865.19|6865.19|6865.19|6857.44|6857.44|0
1653390300000|2022-05-24 11:05:00|6865.36|6865.36|6880.84|6880.84|6881.69|6881.69|6865.36|6865.36|0
1653390600000|2022-05-24 11:10:00|6878.28|6878.28|6879.54|6879.54|6879.54|6879.54|6874.77|6874.77|0
1653390900000|2022-05-24 11:15:00|6877.84|6877.84|6880.36|6880.36|6880.36|6880.36|6877.84|6877.84|0
1653391200000|2022-05-24 11:20:00|6880.19|6880.19|6876.79|6876.79|6880.19|6880.19|6876.23|6876.23|0
1653391500000|2022-05-24 11:25:00|6877.01|6877.01|6881.3|6881.3|6881.3|6881.3|6874.86|6874.86|0
1653391800000|2022-05-24 11:30:00|6881.86|6881.86|6884.14|6884.14|6886.97|6886.97|6881.86|6881.86|0
1653392100000|2022-05-24 11:35:00|6878.18|6878.18|6878.46|6878.46|6886.32|6886.32|6875.05|6875.05|0
1653392400000|2022-05-24 11:40:00|6876.75|6876.75|6879.31|6879.31|6879.31|6879.31|6872.5|6872.5|0
1653392700000|2022-05-24 11:45:00|6880.16|6880.16|6877.85|6877.85|6882.27|6882.27|6877|6877|0
1653393000000|2022-05-24 11:50:00|6878.32|6878.32|6880.67|6880.67|6883.22|6883.22|6878.11|6878.11|0
1653393300000|2022-05-24 11:55:00|6876.41|6876.41|6879.84|6879.84|6879.84|6879.84|6873.01|6873.01|0
1653393600000|2022-05-24 12:00:00|6880.01|6880.01|6887.39|6887.39|6887.39|6887.39|6880.01|6880.01|0
1653393900000|2022-05-24 12:05:00|6887.11|6887.11|6881.44|6881.44|6887.11|6887.11|6881.44|6881.44|0
1653394200000|2022-05-24 12:10:00|6882|6882|6888.59|6888.59|6888.59|6888.59|6882|6882|0
1653394500000|2022-05-24 12:15:00|6890.3|6890.3|6891.08|6891.08|6893.92|6893.92|6890.3|6890.3|0
1653394800000|2022-05-24 12:20:00|6892.79|6892.79|6887.4|6887.4|6893.64|6893.64|6887.4|6887.4|0
1653395100000|2022-05-24 12:25:00|6888.25|6888.25|6894.28|6894.28|6894.96|6894.96|6887.46|6887.46|0
1653395400000|2022-05-24 12:30:00|6896.84|6896.84|6897.69|6897.69|6897.69|6897.69|6896.84|6896.84|0
1653395700000|2022-05-24 12:35:00|6898.54|6898.54|6898.33|6898.33|6898.54|6898.54|6896.84|6896.84|0
1653396000000|2022-05-24 12:40:00|6901.73|6901.73|6900.38|6900.38|6901.73|6901.73|6900.03|6900.03|0
1653396300000|2022-05-24 12:45:00|6898.68|6898.68|6893.65|6893.65|6898.68|6898.68|6891.95|6891.95|0
1653396600000|2022-05-24 12:50:00|6893.93|6893.93|6894.59|6894.59|6897.74|6897.74|6893.93|6893.93|0
1653396900000|2022-05-24 12:55:00|6892.89|6892.89|6893.36|6893.36|6894.59|6894.59|6892.89|6892.89|0
1653397200000|2022-05-24 13:00:00|6894.21|6894.21|6889.01|6889.01|6897.12|6897.12|6889.01|6889.01|0
1653397500000|2022-05-24 13:05:00|6888.8|6888.8|6885.44|6885.44|6888.8|6888.8|6885.44|6885.44|0
1653397800000|2022-05-24 13:10:00|6885.52|6885.52|6893.62|6893.62|6893.9|6893.9|6885.52|6885.52|0
1653398100000|2022-05-24 13:15:00|6894.47|6894.47|6894.47|6894.47|6894.47|6894.47|6891.06|6891.06|0
1653398400000|2022-05-24 13:20:00|6895.32|6895.32|6894.58|6894.58|6895.32|6895.32|6891.91|6891.91|0
1653398700000|2022-05-24 13:25:00|6892.02|6892.02|6885.46|6885.46|6892.02|6892.02|6884.61|6884.61|0
1653399000000|2022-05-24 13:30:00|6888.02|6888.02|6878.91|6878.91|6895|6895|6875.18|6875.18|0
1653399300000|2022-05-24 13:35:00|6876.35|6876.35|6865.79|6865.79|6879.4|6879.4|6864.09|6864.09|0
1653399600000|2022-05-24 13:40:00|6870.9|6870.9|6879.73|6879.73|6879.73|6879.73|6870.9|6870.9|0
1653399900000|2022-05-24 13:45:00|6878.88|6878.88|6871.88|6871.88|6884.2|6884.2|6866.32|6866.32|0
1653400200000|2022-05-24 13:50:00|6871.66|6871.66|6881.04|6881.04|6885.73|6885.73|6871.23|6871.23|0
1653400500000|2022-05-24 13:55:00|6880.19|6880.19|6880.31|6880.31|6881.83|6881.83|6869.45|6869.45|0
1653400800000|2022-05-24 14:00:00|6881.16|6881.16|6845.86|6845.86|6881.16|6881.16|6840.76|6840.76|0
1653401100000|2022-05-24 14:05:00|6846.71|6846.71|6836.7|6836.7|6846.71|6846.71|6831.59|6831.59|0
1653401400000|2022-05-24 14:10:00|6834.15|6834.15|6819.9|6819.9|6834.87|6834.87|6819.34|6819.34|0
1653401700000|2022-05-24 14:15:00|6819.62|6819.62|6826.7|6826.7|6826.7|6826.7|6819.62|6819.62|0
1653402000000|2022-05-24 14:20:00|6824.14|6824.14|6829.84|6829.84|6834.15|6834.15|6824.14|6824.14|0
1653402300000|2022-05-24 14:25:00|6831.54|6831.54|6838.19|6838.19|6838.19|6838.19|6828.76|6828.76|0
1653402600000|2022-05-24 14:30:00|6831.38|6831.38|6824.78|6824.78|6833.26|6833.26|6823.25|6823.25|0
1653402900000|2022-05-24 14:35:00|6824.55|6824.55|6817.78|6817.78|6824.55|6824.55|6814.14|6814.14|0
1653403200000|2022-05-24 14:40:00|6818.01|6818.01|6823.85|6823.85|6826.18|6826.18|6812.23|6812.23|0
1653403500000|2022-05-24 14:45:00|6823.38|6823.38|6818.8|6818.8|6826.84|6826.84|6818.8|6818.8|0
1653403800000|2022-05-24 14:50:00|6820.5|6820.5|6814.69|6814.69|6820.5|6820.5|6809.68|6809.68|0
1653404100000|2022-05-24 14:55:00|6813.84|6813.84|6823.78|6823.78|6826.33|6826.33|6813.58|6813.58|0
1653404400000|2022-05-24 15:00:00|6821.22|6821.22|6823.64|6823.64|6825.34|6825.34|6818.67|6818.67|0
1653404700000|2022-05-24 15:05:00|6821.08|6821.08|6820.09|6820.09|6827.17|6827.17|6815.7|6815.7|0
1653405000000|2022-05-24 15:10:00|6820.62|6820.62|6818.44|6818.44|6826.58|6826.58|6816.73|6816.73|0
1653405300000|2022-05-24 15:15:00|6817.58|6817.58|6812.96|6812.96|6820.93|6820.93|6812.96|6812.96|0
1653405600000|2022-05-24 15:20:00|6812.7|6812.7|6824.88|6824.88|6829.13|6829.13|6810.13|6810.13|0
1653405900000|2022-05-24 15:25:00|6824.6|6824.6|6829.77|6829.77|6834.88|6834.88|6812.47|6812.47|0
1653462900000|2022-05-25 07:15:00|6881.02|6881.02|6888.08|6888.08|6890.72|6890.72|6876.52|6876.52|0
1653463200000|2022-05-25 07:20:00|6888.17|6888.17|6877.07|6877.07|6888.68|6888.68|6865.04|6865.04|0
1653463500000|2022-05-25 07:25:00|6877.69|6877.69|6862.87|6862.87|6879.6|6879.6|6862.87|6862.87|0
1653463800000|2022-05-25 07:30:00|6862.7|6862.7|6869.1|6869.1|6873.96|6873.96|6860.99|6860.99|0
1653464100000|2022-05-25 07:35:00|6869.57|6869.57|6864.02|6864.02|6869.57|6869.57|6849.72|6849.72|0
1653464400000|2022-05-25 07:40:00|6866.58|6866.58|6869.64|6869.64|6870.49|6870.49|6864.02|6864.02|0
1653464700000|2022-05-25 07:45:00|6870.26|6870.26|6875.8|6875.8|6881.92|6881.92|6870.26|6870.26|0
1653465000000|2022-05-25 07:50:00|6876.08|6876.08|6888.19|6888.19|6891.61|6891.61|6875.23|6875.23|0
1653465300000|2022-05-25 07:55:00|6888.39|6888.39|6885.79|6885.79|6888.39|6888.39|6879.63|6879.63|0
1653465600000|2022-05-25 08:00:00|6885.38|6885.38|6872.84|6872.84|6885.47|6885.47|6863.09|6863.09|0
1653465900000|2022-05-25 08:05:00|6873.07|6873.07|6851.34|6851.34|6873.07|6873.07|6849.88|6849.88|0
1653466200000|2022-05-25 08:10:00|6850.58|6850.58|6853.28|6853.28|6853.76|6853.76|6849.42|6849.42|0
1653466500000|2022-05-25 08:15:00|6854.13|6854.13|6852.38|6852.38|6854.13|6854.13|6849.67|6849.67|0
1653466800000|2022-05-25 08:20:00|6851.53|6851.53|6854.16|6854.16|6856.08|6856.08|6851.53|6851.53|0
1653467100000|2022-05-25 08:25:00|6853.69|6853.69|6854.65|6854.65|6857.1|6857.1|6852.27|6852.27|0
1653467400000|2022-05-25 08:30:00|6856.35|6856.35|6860.19|6860.19|6861.3|6861.3|6856.35|6856.35|0
1653467700000|2022-05-25 08:35:00|6861.89|6861.89|6856.49|6856.49|6862.45|6862.45|6856.49|6856.49|0
1653468000000|2022-05-25 08:40:00|6853.08|6853.08|6860.38|6860.38|6860.64|6860.64|6852.49|6852.49|0
1653468300000|2022-05-25 08:45:00|6859.44|6859.44|6848.59|6848.59|6859.44|6859.44|6846.89|6846.89|0
1653468600000|2022-05-25 08:50:00|6847.89|6847.89|6849.82|6849.82|6853.55|6853.55|6842.89|6842.89|0
1653468900000|2022-05-25 08:55:00|6845.56|6845.56|6837.76|6837.76|6845.56|6845.56|6837.76|6837.76|0
1653469200000|2022-05-25 09:00:00|6834.35|6834.35|6835.72|6835.72|6838.82|6838.82|6832.58|6832.58|0
1653469500000|2022-05-25 09:05:00|6835.31|6835.31|6838.27|6838.27|6838.27|6838.27|6834.87|6834.87|0
1653469800000|2022-05-25 09:10:00|6838.53|6838.53|6837.33|6837.33|6841.93|6841.93|6835.12|6835.12|0
1653470100000|2022-05-25 09:15:00|6836.99|6836.99|6840.78|6840.78|6843.27|6843.27|6835.28|6835.28|0
1653470400000|2022-05-25 09:20:00|6841.63|6841.63|6847.29|6847.29|6847.29|6847.29|6840.78|6840.78|0
1653470700000|2022-05-25 09:25:00|6848|6848|6853.45|6853.45|6853.45|6853.45|6847.49|6847.49|0
1653471000000|2022-05-25 09:30:00|6853.65|6853.65|6860.95|6860.95|6860.95|6860.95|6848.55|6848.55|0
1653471300000|2022-05-25 09:35:00|6861.8|6861.8|6858.77|6858.77|6863.71|6863.71|6858.26|6858.26|0
1653471600000|2022-05-25 09:40:00|6858.94|6858.94|6854.59|6854.59|6859.03|6859.03|6853.72|6853.72|0
1653471900000|2022-05-25 09:45:00|6857.99|6857.99|6859.07|6859.07|6859.88|6859.88|6857.19|6857.19|0
1653472200000|2022-05-25 09:50:00|6860.77|6860.77|6866.16|6866.16|6868.07|6868.07|6859.92|6859.92|0
1653472500000|2022-05-25 09:55:00|6866.33|6866.33|6869.95|6869.95|6872.16|6872.16|6864.54|6864.54|0
1653472800000|2022-05-25 10:00:00|6869.1|6869.1|6873.28|6873.28|6873.28|6873.28|6864.74|6864.74|0
1653473100000|2022-05-25 10:05:00|6873.46|6873.46|6877.51|6877.51|6877.51|6877.51|6869.2|6869.2|0
1653473400000|2022-05-25 10:10:00|6877.71|6877.71|6881.18|6881.18|6884.3|6884.3|6877.71|6877.71|0
1653473700000|2022-05-25 10:15:00|6880.92|6880.92|6880.74|6880.74|6881.18|6881.18|6876.71|6876.71|0
1653474000000|2022-05-25 10:20:00|6880.95|6880.95|6888.32|6888.32|6888.32|6888.32|6880.95|6880.95|0
1653474300000|2022-05-25 10:25:00|6889.17|6889.17|6881.21|6881.21|6892.14|6892.14|6881.21|6881.21|0
1653474600000|2022-05-25 10:30:00|6880.85|6880.85|6881.33|6881.33|6882.09|6882.09|6876.6|6876.6|0
1653474900000|2022-05-25 10:35:00|6874.52|6874.52|6873.69|6873.69|6874.52|6874.52|6873.69|6873.69|0
1653475200000|2022-05-25 10:40:00|6872.84|6872.84|6882.66|6882.66|6883.96|6883.96|6872.84|6872.84|0
1653475500000|2022-05-25 10:45:00|6882.39|6882.39|6876.83|6876.83|6882.39|6882.39|6875.97|6875.97|0
1653475800000|2022-05-25 10:50:00|6875.97|6875.97|6875.16|6875.16|6878.53|6878.53|6871.32|6871.32|0
1653476100000|2022-05-25 10:55:00|6871.75|6871.75|6875.85|6875.85|6877.22|6877.22|6871.75|6871.75|0
1653476400000|2022-05-25 11:00:00|6876.11|6876.11|6875.47|6875.47|6877.81|6877.81|6875.26|6875.26|0
1653476700000|2022-05-25 11:05:00|6876.32|6876.32|6877.4|6877.4|6881.66|6881.66|6876.32|6876.32|0
1653477000000|2022-05-25 11:10:00|6873.15|6873.15|6872.01|6872.01|6874.59|6874.59|6872.01|6872.01|0
1653477300000|2022-05-25 11:15:00|6871.76|6871.76|6860.75|6860.75|6871.76|6871.76|6856.49|6856.49|0
1653477600000|2022-05-25 11:20:00|6860.47|6860.47|6854.61|6854.61|6860.47|6860.47|6854.61|6854.61|0
1653477900000|2022-05-25 11:25:00|6853.33|6853.33|6850.38|6850.38|6853.33|6853.33|6842.84|6842.84|0
1653478200000|2022-05-25 11:30:00|6851.23|6851.23|6841.41|6841.41|6852.93|6852.93|6841.41|6841.41|0
1653478500000|2022-05-25 11:35:00|6841.62|6841.62|6845.6|6845.6|6845.6|6845.6|6839.65|6839.65|0
1653478800000|2022-05-25 11:40:00|6843.9|6843.9|6843.56|6843.56|6843.9|6843.9|6843.47|6843.47|0
1653479100000|2022-05-25 11:45:00|6839.3|6839.3|6838.44|6838.44|6839.58|6839.58|6838.44|6838.44|0
1653479400000|2022-05-25 11:50:00|6844.4|6844.4|6847.51|6847.51|6847.51|6847.51|6844.4|6844.4|0
1653479700000|2022-05-25 11:55:00|6847.79|6847.79|6851.86|6851.86|6851.86|6851.86|6847.79|6847.79|0
1653480000000|2022-05-25 12:00:00|6852.3|6852.3|6852.91|6852.91|6853.19|6853.19|6848.89|6848.89|0
1653480300000|2022-05-25 12:05:00|6855.47|6855.47|6857|6857|6858.02|6858.02|6855.47|6855.47|0
1653480600000|2022-05-25 12:10:00|6850.18|6850.18|6856.82|6856.82|6857|6857|6850.18|6850.18|0
1653480900000|2022-05-25 12:15:00|6855.12|6855.12|6855.97|6855.97|6856.82|6856.82|6854.27|6854.27|0
1653481200000|2022-05-25 12:20:00|6855.89|6855.89|6859.93|6859.93|6859.93|6859.93|6855.89|6855.89|0
1653481500000|2022-05-25 12:25:00|6859.52|6859.52|6858.71|6858.71|6859.55|6859.55|6857.61|6857.61|0
1653481800000|2022-05-25 12:30:00|6858.36|6858.36|6863.23|6863.23|6863.33|6863.33|6853.81|6853.81|0
1653482100000|2022-05-25 12:35:00|6869.19|6869.19|6867.49|6867.49|6869.19|6869.19|6866.64|6866.64|0
1653482400000|2022-05-25 12:40:00|6867.92|6867.92|6874.88|6874.88|6876.84|6876.84|6867.92|6867.92|0
1653482700000|2022-05-25 12:45:00|6875.08|6875.08|6877.54|6877.54|6877.73|6877.73|6870.92|6870.92|0
1653483000000|2022-05-25 12:50:00|6877.74|6877.74|6883.19|6883.19|6884.89|6884.89|6877.74|6877.74|0
1653483300000|2022-05-25 12:55:00|6883.42|6883.42|6883.6|6883.6|6886.39|6886.39|6882.39|6882.39|0
1653483600000|2022-05-25 13:00:00|6884.45|6884.45|6892.75|6892.75|6894.95|6894.95|6883.6|6883.6|0
1653483900000|2022-05-25 13:05:00|6891.9|6891.9|6896.82|6896.82|6899.23|6899.23|6891.9|6891.9|0
1653484200000|2022-05-25 13:10:00|6898.52|6898.52|6894.91|6894.91|6898.52|6898.52|6894.91|6894.91|0
1653484500000|2022-05-25 13:15:00|6891.5|6891.5|6891.84|6891.84|6892.44|6892.44|6890.14|6890.14|0
1653484800000|2022-05-25 13:20:00|6892.69|6892.69|6888.99|6888.99|6892.69|6892.69|6888.99|6888.99|0
1653485100000|2022-05-25 13:25:00|6889.16|6889.16|6883.06|6883.06|6889.16|6889.16|6882.06|6882.06|0
1653485400000|2022-05-25 13:30:00|6883.15|6883.15|6903.17|6903.17|6906.42|6906.42|6883.15|6883.15|0
1653485700000|2022-05-25 13:35:00|6903.43|6903.43|6895.1|6895.1|6911.48|6911.48|6895.1|6895.1|0
1653486000000|2022-05-25 13:40:00|6895.27|6895.27|6912.11|6912.11|6912.68|6912.68|6894.85|6894.85|0
1653486300000|2022-05-25 13:45:00|6915.52|6915.52|6918.11|6918.11|6920.81|6920.81|6912.87|6912.87|0
1653486600000|2022-05-25 13:50:00|6921.52|6921.52|6911.71|6911.71|6922.78|6922.78|6910.86|6910.86|0
1653486900000|2022-05-25 13:55:00|6914.27|6914.27|6917.71|6917.71|6925.58|6925.58|6910.86|6910.86|0
1653487200000|2022-05-25 14:00:00|6917.88|6917.88|6917.99|6917.99|6917.99|6917.99|6906.51|6906.51|0
1653487500000|2022-05-25 14:05:00|6912.89|6912.89|6921.24|6921.24|6921.24|6921.24|6905.92|6905.92|0
1653487800000|2022-05-25 14:10:00|6920.39|6920.39|6944.6|6944.6|6944.6|6944.6|6920.39|6920.39|0
1653488100000|2022-05-25 14:15:00|6945.03|6945.03|6948.59|6948.59|6948.59|6948.59|6934.65|6934.65|0
1653488400000|2022-05-25 14:20:00|6948.12|6948.12|6953.11|6953.11|6953.44|6953.44|6945.01|6945.01|0
1653488700000|2022-05-25 14:25:00|6949.7|6949.7|6963.14|6963.14|6963.14|6963.14|6949.7|6949.7|0
1653489000000|2022-05-25 14:30:00|6965.69|6965.69|6960.1|6960.1|6966.54|6966.54|6956.27|6956.27|0
1653489300000|2022-05-25 14:35:00|6959.93|6959.93|6966.93|6966.93|6967.78|6967.78|6956.32|6956.32|0
1653489600000|2022-05-25 14:40:00|6968.63|6968.63|6960.7|6960.7|6969.48|6969.48|6953.89|6953.89|0
1653489900000|2022-05-25 14:45:00|6960.94|6960.94|6946.32|6946.32|6967.35|6967.35|6945.64|6945.64|0
1653490200000|2022-05-25 14:50:00|6946.55|6946.55|6948.77|6948.77|6952.8|6952.8|6945.7|6945.7|0
1653490500000|2022-05-25 14:55:00|6950.48|6950.48|6941.6|6941.6|6950.89|6950.89|6939.04|6939.04|0
1653490800000|2022-05-25 15:00:00|6942.04|6942.04|6937.17|6937.17|6946.06|6946.06|6937.17|6937.17|0
1653491100000|2022-05-25 15:05:00|6936.32|6936.32|6942.97|6942.97|6942.97|6942.97|6936.32|6936.32|0
1653491400000|2022-05-25 15:10:00|6942.89|6942.89|6942.14|6942.14|6946.71|6946.71|6941.01|6941.01|0
1653491700000|2022-05-25 15:15:00|6943.84|6943.84|6947.54|6947.54|6948.39|6948.39|6938.12|6938.12|0
1653492000000|2022-05-25 15:20:00|6947.13|6947.13|6945.01|6945.01|6947.21|6947.21|6940.77|6940.77|0
1653492300000|2022-05-25 15:25:00|6944.16|6944.16|6940.53|6940.53|6945.9|6945.9|6929.89|6929.89|0
1653549300000|2022-05-26 07:15:00|6930.24|6930.24|6933.98|6933.98|6936.73|6936.73|6930.24|6930.24|0
1653549600000|2022-05-26 07:20:00|6933.43|6933.43|6928.23|6928.23|6933.43|6933.43|6923.49|6923.49|0
1653549900000|2022-05-26 07:25:00|6933.34|6933.34|6934.53|6934.53|6935.81|6935.81|6933.34|6933.34|0
1653550200000|2022-05-26 07:30:00|6923.46|6923.46|6932.6|6932.6|6936.85|6936.85|6923.46|6923.46|0
1653550500000|2022-05-26 07:35:00|6931.74|6931.74|6933.45|6933.45|6933.45|6933.45|6930.89|6930.89|0
1653550800000|2022-05-26 07:40:00|6930.04|6930.04|6939.96|6939.96|6939.96|6939.96|6930.04|6930.04|0
1653551100000|2022-05-26 07:45:00|6947.62|6947.62|6942.91|6942.91|6948.39|6948.39|6940.93|6940.93|0
1653551400000|2022-05-26 07:50:00|6943.76|6943.76|6940.03|6940.03|6943.76|6943.76|6939.41|6939.41|0
1653551700000|2022-05-26 07:55:00|6939.82|6939.82|6944.41|6944.41|6948.45|6948.45|6939.41|6939.41|0
1653552000000|2022-05-26 08:00:00|6941|6941|6939.5|6939.5|6941|6941|6935.32|6935.32|0
1653552300000|2022-05-26 08:05:00|6939.22|6939.22|6939.26|6939.26|6940.97|6940.97|6936.71|6936.71|0
1653552600000|2022-05-26 08:10:00|6939.82|6939.82|6935.71|6935.71|6940.67|6940.67|6935.3|6935.3|0
1653552900000|2022-05-26 08:15:00|6935.28|6935.28|6929.09|6929.09|6935.28|6935.28|6925.91|6925.91|0
1653553200000|2022-05-26 08:20:00|6931.64|6931.64|6941.65|6941.65|6941.87|6941.87|6931.64|6931.64|0
1653553500000|2022-05-26 08:25:00|6942.5|6942.5|6943.11|6943.11|6943.53|6943.53|6939.44|6939.44|0
1653553800000|2022-05-26 08:30:00|6944|6944|6939.98|6939.98|6944|6944|6939.53|6939.53|0
1653554100000|2022-05-26 08:35:00|6940.19|6940.19|6936|6936|6940.19|6940.19|6936|6936|0
1653554400000|2022-05-26 08:40:00|6930.89|6930.89|6927.99|6927.99|6931.74|6931.74|6927.48|6927.48|0
1653554700000|2022-05-26 08:45:00|6930.55|6930.55|6924.97|6924.97|6930.55|6930.55|6924.12|6924.12|0
1653555000000|2022-05-26 08:50:00|6925.23|6925.23|6933.8|6933.8|6934.04|6934.04|6925.23|6925.23|0
1653555300000|2022-05-26 08:55:00|6934.21|6934.21|6935.06|6935.06|6935.06|6935.06|6933.94|6933.94|0
1653555600000|2022-05-26 09:00:00|6935.26|6935.26|6939.94|6939.94|6940.18|6940.18|6935.26|6935.26|0
1653555900000|2022-05-26 09:05:00|6939.66|6939.66|6935.87|6935.87|6939.66|6939.66|6935.87|6935.87|0
1653556200000|2022-05-26 09:10:00|6935.64|6935.64|6939.53|6939.53|6939.53|6939.53|6935.35|6935.35|0
1653556500000|2022-05-26 09:15:00|6939.31|6939.31|6939.14|6939.14|6942.08|6942.08|6939.08|6939.08|0
1653556800000|2022-05-26 09:20:00|6939.23|6939.23|6947.08|6947.08|6947.08|6947.08|6939|6939|0
1653557100000|2022-05-26 09:25:00|6947.34|6947.34|6951.23|6951.23|6951.23|6951.23|6947.34|6947.34|0
1653557400000|2022-05-26 09:30:00|6950.95|6950.95|6949.14|6949.14|6950.95|6950.95|6945.69|6945.69|0
1653557700000|2022-05-26 09:35:00|6949.99|6949.99|6934.73|6934.73|6949.99|6949.99|6934.73|6934.73|0
1653558000000|2022-05-26 09:40:00|6936.43|6936.43|6940.65|6940.65|6940.65|6940.65|6936.2|6936.2|0
1653558300000|2022-05-26 09:45:00|6940.9|6940.9|6949.05|6949.05|6949.05|6949.05|6940.9|6940.9|0
1653558600000|2022-05-26 09:50:00|6949.13|6949.13|6948.61|6948.61|6949.46|6949.46|6948.61|6948.61|0
1653558900000|2022-05-26 09:55:00|6948.84|6948.84|6949.91|6949.91|6949.91|6949.91|6948.84|6948.84|0
1653559200000|2022-05-26 10:00:00|6950.11|6950.11|6944.75|6944.75|6950.71|6950.71|6944.75|6944.75|0
1653559500000|2022-05-26 10:05:00|6940.49|6940.49|6952.04|6952.04|6952.04|6952.04|6940.49|6940.49|0
1653559800000|2022-05-26 10:10:00|6953.74|6953.74|6956.11|6956.11|6957.14|6957.14|6953.74|6953.74|0
1653560100000|2022-05-26 10:15:00|6956.32|6956.32|6951.3|6951.3|6957.15|6957.15|6949.74|6949.74|0
1653560400000|2022-05-26 10:20:00|6953|6953|6951.59|6951.59|6953.85|6953.85|6951.59|6951.59|0
1653560700000|2022-05-26 10:25:00|6951.76|6951.76|6951.76|6951.76|6951.76|6951.76|6951.76|6951.76|0
1653561000000|2022-05-26 10:30:00|6941.54|6941.54|6942.63|6942.63|6942.63|6942.63|6940.69|6940.69|0
1653561300000|2022-05-26 10:35:00|6944.33|6944.33|6934.02|6934.02|6944.33|6944.33|6931.47|6931.47|0
1653561600000|2022-05-26 10:40:00|6933.61|6933.61|6929.49|6929.49|6933.61|6933.61|6928.02|6928.02|0
1653561900000|2022-05-26 10:45:00|6929.28|6929.28|6936.28|6936.28|6936.28|6936.28|6929.19|6929.19|0
1653562200000|2022-05-26 10:50:00|6936.49|6936.49|6938.42|6938.42|6938.62|6938.62|6935.79|6935.79|0
1653562500000|2022-05-26 10:55:00|6938.63|6938.63|6938.11|6938.11|6941.19|6941.19|6937.55|6937.55|0
1653562800000|2022-05-26 11:00:00|6938.32|6938.32|6941.28|6941.28|6941.28|6941.28|6938.32|6938.32|0
1653563100000|2022-05-26 11:05:00|6941.72|6941.72|6942.51|6942.51|6942.79|6942.79|6941.72|6941.72|0
1653563400000|2022-05-26 11:10:00|6942.08|6942.08|6943.84|6943.84|6943.84|6943.84|6938.09|6938.09|0
1653563700000|2022-05-26 11:15:00|6942.98|6942.98|6942.87|6942.87|6944.73|6944.73|6942.7|6942.7|0
1653564000000|2022-05-26 11:20:00|6942.59|6942.59|6954.68|6954.68|6954.68|6954.68|6942.31|6942.31|0
1653564300000|2022-05-26 11:25:00|6954.96|6954.96|6958.34|6958.34|6958.81|6958.81|6951.07|6951.07|0
1653564600000|2022-05-26 11:30:00|6956.64|6956.64|6942.12|6942.12|6957.61|6957.61|6941.77|6941.77|0
1653564900000|2022-05-26 11:35:00|6941.84|6941.84|6941.15|6941.15|6943.11|6943.11|6939.7|6939.7|0
1653565200000|2022-05-26 11:40:00|6940.92|6940.92|6941.17|6941.17|6941.17|6941.17|6940.92|6940.92|0
1653565500000|2022-05-26 11:45:00|6942.02|6942.02|6933.51|6933.51|6942.02|6942.02|6933.51|6933.51|0
1653565800000|2022-05-26 11:50:00|6933.25|6933.25|6934.87|6934.87|6936.66|6936.66|6933.25|6933.25|0
1653566100000|2022-05-26 11:55:00|6935.72|6935.72|6937.4|6937.4|6939.98|6939.98|6935.72|6935.72|0
1653566400000|2022-05-26 12:00:00|6937.68|6937.68|6939.06|6939.06|6939.34|6939.34|6937.68|6937.68|0
1653566700000|2022-05-26 12:05:00|6938.21|6938.21|6936.22|6936.22|6938.21|6938.21|6934.52|6934.52|0
1653567000000|2022-05-26 12:10:00|6936.46|6936.46|6937.87|6937.87|6937.87|6937.87|6935.32|6935.32|0
1653567300000|2022-05-26 12:15:00|6937.66|6937.66|6937.46|6937.46|6939.16|6939.16|6937.46|6937.46|0
1653567600000|2022-05-26 12:20:00|6936.61|6936.61|6937.68|6937.68|6939.38|6939.38|6935.76|6935.76|0
1653567900000|2022-05-26 12:25:00|6939.38|6939.38|6943|6943|6944.96|6944.96|6939.38|6939.38|0
1653568200000|2022-05-26 12:30:00|6942.55|6942.55|6945.37|6945.37|6945.37|6945.37|6913.08|6913.08|0
1653568500000|2022-05-26 12:35:00|6945.65|6945.65|6944.23|6944.23|6945.65|6945.65|6943.95|6943.95|0
1653568800000|2022-05-26 12:40:00|6943.95|6943.95|6945.74|6945.74|6945.74|6945.74|6943.95|6943.95|0
1653569100000|2022-05-26 12:45:00|6945.82|6945.82|6951.5|6951.5|6951.5|6951.5|6945.82|6945.82|0
1653569400000|2022-05-26 12:50:00|6949.8|6949.8|6952.64|6952.64|6952.64|6952.64|6949.8|6949.8|0
1653569700000|2022-05-26 12:55:00|6952.85|6952.85|6955.07|6955.07|6955.07|6955.07|6952.85|6952.85|0
1653570000000|2022-05-26 13:00:00|6955.27|6955.27|6951.73|6951.73|6955.55|6955.55|6951.73|6951.73|0
1653570300000|2022-05-26 13:05:00|6951.48|6951.48|6950.52|6950.52|6957.72|6957.72|6948.35|6948.35|0
1653570600000|2022-05-26 13:10:00|6957.34|6957.34|6958.19|6958.19|6958.19|6958.19|6957.34|6957.34|0
1653570900000|2022-05-26 13:15:00|6955.63|6955.63|6954.99|6954.99|6955.63|6955.63|6954.78|6954.78|0
1653571200000|2022-05-26 13:20:00|6955.22|6955.22|6954.35|6954.35|6955.22|6955.22|6954.35|6954.35|0
1653571500000|2022-05-26 13:25:00|6956.05|6956.05|6959.14|6959.14|6960.59|6960.59|6956.05|6956.05|0
1653571800000|2022-05-26 13:30:00|6959.99|6959.99|6984.9|6984.9|6989.86|6989.86|6959.99|6959.99|0
1653572100000|2022-05-26 13:35:00|6986.61|6986.61|6989.5|6989.5|7001.23|7001.23|6984.01|6984.01|0
1653572400000|2022-05-26 13:40:00|6989.95|6989.95|6998.63|6998.63|7001.46|7001.46|6989.95|6989.95|0
1653572700000|2022-05-26 13:45:00|6995.22|6995.22|6992.42|6992.42|7004.59|7004.59|6992.42|6992.42|0
1653573000000|2022-05-26 13:50:00|6994.12|6994.12|6996.52|6996.52|7003.33|7003.33|6994.12|6994.12|0
1653573300000|2022-05-26 13:55:00|6997.37|6997.37|6997.53|6997.53|7001.34|7001.34|6995.67|6995.67|0
1653573600000|2022-05-26 14:00:00|6996.67|6996.67|6991.3|6991.3|6999.85|6999.85|6988.74|6988.74|0
1653573900000|2022-05-26 14:05:00|6992.15|6992.15|6996.45|6996.45|6996.45|6996.45|6986.88|6986.88|0
1653574200000|2022-05-26 14:10:00|6995.6|6995.6|7011.7|7011.7|7013.4|7013.4|6994.74|6994.74|0
1653574500000|2022-05-26 14:15:00|7012.55|7012.55|7020.86|7020.86|7020.86|7020.86|7012.55|7012.55|0
1653574800000|2022-05-26 14:20:00|7025.12|7025.12|7026.96|7026.96|7030.36|7030.36|7019.65|7019.65|0
1653575100000|2022-05-26 14:25:00|7026.49|7026.49|7026.04|7026.04|7030.11|7030.11|7024.21|7024.21|0
1653575400000|2022-05-26 14:30:00|7026.89|7026.89|7036.77|7036.77|7037.62|7037.62|7025.43|7025.43|0
1653575700000|2022-05-26 14:35:00|7039.32|7039.32|7037.45|7037.45|7040.32|7040.32|7032.1|7032.1|0
1653576000000|2022-05-26 14:40:00|7040|7040|7036.4|7036.4|7040.24|7040.24|7030.04|7030.04|0
1653576300000|2022-05-26 14:45:00|7035.54|7035.54|7026.8|7026.8|7036.4|7036.4|7023.39|7023.39|0
1653576600000|2022-05-26 14:50:00|7030.2|7030.2|7028.98|7028.98|7030.2|7030.2|7025.95|7025.95|0
1653576900000|2022-05-26 14:55:00|7028.78|7028.78|7036.53|7036.53|7040.08|7040.08|7027.93|7027.93|0
1653577200000|2022-05-26 15:00:00|7036.73|7036.73|7041.51|7041.51|7041.85|7041.85|7035.87|7035.87|0
1653577500000|2022-05-26 15:05:00|7041.72|7041.72|7038.23|7038.23|7041.72|7041.72|7037.21|7037.21|0
1653577800000|2022-05-26 15:10:00|7039.08|7039.08|7046.2|7046.2|7046.2|7046.2|7038.95|7038.95|0
1653578100000|2022-05-26 15:15:00|7045.69|7045.69|7050.41|7050.41|7050.44|7050.44|7044.07|7044.07|0
1653578400000|2022-05-26 15:20:00|7049.56|7049.56|7057.75|7057.75|7057.75|7057.75|7048.32|7048.32|0
1653578700000|2022-05-26 15:25:00|7056.9|7056.9|7045.36|7045.36|7057.32|7057.32|7045.26|7045.26|0
1653635700000|2022-05-27 07:15:00|7025.93|7025.93|7026.28|7026.28|7028.63|7028.63|7024.37|7024.37|0
1653636000000|2022-05-27 07:20:00|7023.73|7023.73|7005.22|7005.22|7029.22|7029.22|6996|6996|0
1653636300000|2022-05-27 07:25:00|7007.78|7007.78|6999.93|6999.93|7010.26|7010.26|6996.79|6996.79|0
1653636600000|2022-05-27 07:30:00|6999.65|6999.65|7006.57|7006.57|7009.32|7009.32|6997.74|6997.74|0
1653636900000|2022-05-27 07:35:00|7003.16|7003.16|7004.64|7004.64|7004.64|7004.64|6996.13|6996.13|0
1653637200000|2022-05-27 07:40:00|7005.26|7005.26|7011.26|7011.26|7011.45|7011.45|6996.47|6996.47|0
1653637500000|2022-05-27 07:45:00|7011.69|7011.69|6998.74|6998.74|7012.54|7012.54|6997.04|6997.04|0
1653637800000|2022-05-27 07:50:00|6995.34|6995.34|7012.04|7012.04|7012.04|7012.04|6994.21|6994.21|0
1653638100000|2022-05-27 07:55:00|7014.6|7014.6|7015.71|7015.71|7015.71|7015.71|7014.6|7014.6|0
1653638400000|2022-05-27 08:00:00|7015.46|7015.46|7013.17|7013.17|7016.58|7016.58|7004.66|7004.66|0
1653638700000|2022-05-27 08:05:00|7018.28|7018.28|7038.94|7038.94|7038.94|7038.94|7018.28|7018.28|0
1653639000000|2022-05-27 08:10:00|7033.84|7033.84|7026.5|7026.5|7034.27|7034.27|7026.5|7026.5|0
1653639300000|2022-05-27 08:15:00|7035.86|7035.86|7031.03|7031.03|7035.86|7035.86|7030.34|7030.34|0
1653639600000|2022-05-27 08:20:00|7030.81|7030.81|7048.51|7048.51|7048.79|7048.79|7030.3|7030.3|0
1653639900000|2022-05-27 08:25:00|7045.96|7045.96|7049.62|7049.62|7064.95|7064.95|7045.96|7045.96|0
1653640200000|2022-05-27 08:30:00|7049.71|7049.71|7056.86|7056.86|7056.86|7056.86|7049.71|7049.71|0
1653640500000|2022-05-27 08:35:00|7056.65|7056.65|7055.67|7055.67|7057.14|7057.14|7054.17|7054.17|0
1653640800000|2022-05-27 08:40:00|7055.76|7055.76|7054.67|7054.67|7055.97|7055.97|7052.57|7052.57|0
1653641100000|2022-05-27 08:45:00|7054.59|7054.59|7049.85|7049.85|7063.02|7063.02|7049.85|7049.85|0
1653641400000|2022-05-27 08:50:00|7045.6|7045.6|7045.6|7045.6|7047.09|7047.09|7045.18|7045.18|0
1653641700000|2022-05-27 08:55:00|7045.88|7045.88|7040.13|7040.13|7046.39|7046.39|7039.51|7039.51|0
1653642000000|2022-05-27 09:00:00|7040.69|7040.69|7037.67|7037.67|7040.69|7040.69|7037.67|7037.67|0
1653642300000|2022-05-27 09:05:00|7037.47|7037.47|7022.06|7022.06|7037.47|7037.47|7022.06|7022.06|0
1653642600000|2022-05-27 09:10:00|7023.76|7023.76|7010.97|7010.97|7023.76|7023.76|7010.97|7010.97|0
1653642900000|2022-05-27 09:15:00|7013.52|7013.52|7017.85|7017.85|7018.7|7018.7|7012.54|7012.54|0
1653643200000|2022-05-27 09:20:00|7012.74|7012.74|7020.4|7020.4|7020.4|7020.4|7011.89|7011.89|0
1653643500000|2022-05-27 09:25:00|7023.81|7023.81|7031.62|7031.62|7031.62|7031.62|7023.46|7023.46|0
1653643800000|2022-05-27 09:30:00|7031.9|7031.9|7035.01|7035.01|7035.73|7035.73|7031.39|7031.39|0
1653644100000|2022-05-27 09:35:00|7035.86|7035.86|7032.96|7032.96|7037.25|7037.25|7032.96|7032.96|0
1653644400000|2022-05-27 09:40:00|7033.24|7033.24|7040.03|7040.03|7040.31|7040.31|7033.24|7033.24|0
1653644700000|2022-05-27 09:45:00|7042.58|7042.58|7052.23|7052.23|7052.23|7052.23|7042.58|7042.58|0
1653645000000|2022-05-27 09:50:00|7054.78|7054.78|7059.3|7059.3|7061.59|7061.59|7054.78|7054.78|0
1653645300000|2022-05-27 09:55:00|7059.57|7059.57|7059.14|7059.14|7066.8|7066.8|7059.14|7059.14|0
1653645600000|2022-05-27 10:00:00|7058.72|7058.72|7064.2|7064.2|7064.2|7064.2|7056.81|7056.81|0
1653645900000|2022-05-27 10:05:00|7066.75|7066.75|7058.07|7058.07|7066.75|7066.75|7058.07|7058.07|0
1653646200000|2022-05-27 10:10:00|7059.77|7059.77|7059.76|7059.76|7059.77|7059.77|7055.3|7055.3|0
1653646500000|2022-05-27 10:15:00|7059.55|7059.55|7063.9|7063.9|7063.9|7063.9|7056.66|7056.66|0
1653646800000|2022-05-27 10:20:00|7063.69|7063.69|7068.01|7068.01|7069.01|7069.01|7063.69|7063.69|0
1653647100000|2022-05-27 10:25:00|7069.71|7069.71|7060.34|7060.34|7072.26|7072.26|7060.34|7060.34|0
1653647400000|2022-05-27 10:30:00|7060.62|7060.62|7057.45|7057.45|7060.86|7060.86|7057.45|7057.45|0
1653647700000|2022-05-27 10:35:00|7059.16|7059.16|7059|7059|7060.47|7060.47|7057.29|7057.29|0
1653648000000|2022-05-27 10:40:00|7059.28|7059.28|7062.68|7062.68|7062.68|7062.68|7059.28|7059.28|0
1653648300000|2022-05-27 10:45:00|7064.38|7064.38|7061.89|7061.89|7064.38|7064.38|7060.18|7060.18|0
1653648600000|2022-05-27 10:50:00|7061.67|7061.67|7073.02|7073.02|7073.87|7073.87|7061.67|7061.67|0
1653648900000|2022-05-27 10:55:00|7073.87|7073.87|7070.51|7070.51|7074.1|7074.1|7069.57|7069.57|0
1653649200000|2022-05-27 11:00:00|7065.4|7065.4|7060.51|7060.51|7065.4|7065.4|7058.12|7058.12|0
1653649500000|2022-05-27 11:05:00|7060.3|7060.3|7058.88|7058.88|7060.3|7060.3|7053.49|7053.49|0
1653649800000|2022-05-27 11:10:00|7062.29|7062.29|7063.99|7063.99|7063.99|7063.99|7062.29|7062.29|0
1653650100000|2022-05-27 11:15:00|7063.75|7063.75|7064.86|7064.86|7064.86|7064.86|7063.41|7063.41|0
1653650400000|2022-05-27 11:20:00|7064.6|7064.6|7063.78|7063.78|7068.86|7068.86|7063.78|7063.78|0
1653650700000|2022-05-27 11:25:00|7063.5|7063.5|7059.39|7059.39|7064.22|7064.22|7059.39|7059.39|0
1653651000000|2022-05-27 11:30:00|7060.25|7060.25|7057.59|7057.59|7061|7061|7056.74|7056.74|0
1653651300000|2022-05-27 11:35:00|7051.63|7051.63|7050.91|7050.91|7051.63|7051.63|7050.63|7050.63|0
1653651600000|2022-05-27 11:40:00|7054.31|7054.31|7047.21|7047.21|7056.02|7056.02|7047.21|7047.21|0
1653651900000|2022-05-27 11:45:00|7048.1|7048.1|7044.66|7044.66|7048.1|7048.1|7044.66|7044.66|0
1653652200000|2022-05-27 11:50:00|7042.1|7042.1|7040.97|7040.97|7042.1|7042.1|7038.18|7038.18|0
1653652500000|2022-05-27 11:55:00|7040.12|7040.12|7047.42|7047.42|7047.42|7047.42|7038.01|7038.01|0
1653652800000|2022-05-27 12:00:00|7047.66|7047.66|7047.15|7047.15|7047.66|7047.66|7047.15|7047.15|0
1653653100000|2022-05-27 12:05:00|7047.71|7047.71|7046.6|7046.6|7048.31|7048.31|7044.9|7044.9|0
1653653400000|2022-05-27 12:10:00|7046.81|7046.81|7045.11|7045.11|7046.81|7046.81|7045.11|7045.11|0
1653653700000|2022-05-27 12:15:00|7045.32|7045.32|7048.08|7048.08|7048.36|7048.36|7045.32|7045.32|0
1653654000000|2022-05-27 12:20:00|7047.83|7047.83|7054.36|7054.36|7055.21|7055.21|7047.55|7047.55|0
1653654300000|2022-05-27 12:25:00|7054.14|7054.14|7042.48|7042.48|7054.14|7054.14|7042.48|7042.48|0
1653654600000|2022-05-27 12:30:00|7044.18|7044.18|7053.66|7053.66|7060.61|7060.61|7042.37|7042.37|0
1653654900000|2022-05-27 12:35:00|7054.51|7054.51|7057.06|7057.06|7059.62|7059.62|7054.51|7054.51|0
1653655200000|2022-05-27 12:40:00|7057.91|7057.91|7062.62|7062.62|7065.18|7065.18|7057.47|7057.47|0
1653655500000|2022-05-27 12:45:00|7060.92|7060.92|7072.15|7072.15|7072.15|7072.15|7060.64|7060.64|0
1653655800000|2022-05-27 12:50:00|7073|7073|7071.51|7071.51|7074.7|7074.7|7070.44|7070.44|0
1653656100000|2022-05-27 12:55:00|7071.98|7071.98|7074.38|7074.38|7075.39|7075.39|7071.82|7071.82|0
1653656400000|2022-05-27 13:00:00|7078.63|7078.63|7076.93|7076.93|7082.04|7082.04|7076.93|7076.93|0
1653656700000|2022-05-27 13:05:00|7075.23|7075.23|7070.71|7070.71|7075.23|7075.23|7070.71|7070.71|0
1653657000000|2022-05-27 13:10:00|7071.57|7071.57|7074.38|7074.38|7074.38|7074.38|7069.02|7069.02|0
1653657300000|2022-05-27 13:15:00|7076.94|7076.94|7075.31|7075.31|7077.01|7077.01|7075.31|7075.31|0
1653657600000|2022-05-27 13:20:00|7074.8|7074.8|7066.54|7066.54|7074.8|7074.8|7066.54|7066.54|0
1653657900000|2022-05-27 13:25:00|7067.16|7067.16|7071.01|7071.01|7071.01|7071.01|7064.6|7064.6|0
1653658200000|2022-05-27 13:30:00|7070.58|7070.58|7084.06|7084.06|7090.63|7090.63|7069.73|7069.73|0
1653658500000|2022-05-27 13:35:00|7077.25|7077.25|7087.64|7087.64|7089.34|7089.34|7076.16|7076.16|0
1653658800000|2022-05-27 13:40:00|7089.34|7089.34|7090.76|7090.76|7094.16|7094.16|7086.12|7086.12|0
1653659100000|2022-05-27 13:45:00|7089.06|7089.06|7091.48|7091.48|7099.04|7099.04|7089.06|7089.06|0
1653659400000|2022-05-27 13:50:00|7092.33|7092.33|7092.69|7092.69|7093.12|7093.12|7084.4|7084.4|0
1653659700000|2022-05-27 13:55:00|7092.97|7092.97|7093.7|7093.7|7099.66|7099.66|7089.03|7089.03|0
1653660000000|2022-05-27 14:00:00|7093.78|7093.78|7089.68|7089.68|7096.33|7096.33|7087.98|7087.98|0
1653660300000|2022-05-27 14:05:00|7089.77|7089.77|7081.04|7081.04|7094.88|7094.88|7077.06|7077.06|0
1653660600000|2022-05-27 14:10:00|7081.89|7081.89|7083.09|7083.09|7086.54|7086.54|7077.29|7077.29|0
1653660900000|2022-05-27 14:15:00|7083.53|7083.53|7079.81|7079.81|7090.34|7090.34|7079.58|7079.58|0
1653661200000|2022-05-27 14:20:00|7080.02|7080.02|7084.28|7084.28|7084.28|7084.28|7080.02|7080.02|0
1653661500000|2022-05-27 14:25:00|7083.43|7083.43|7076.04|7076.04|7083.43|7083.43|7073.74|7073.74|0
1653661800000|2022-05-27 14:30:00|7077.74|7077.74|7084.64|7084.64|7086.34|7086.34|7077.74|7077.74|0
1653662100000|2022-05-27 14:35:00|7085.49|7085.49|7076.74|7076.74|7086.55|7086.55|7076.74|7076.74|0
1653662400000|2022-05-27 14:40:00|7077.15|7077.15|7075.51|7075.51|7077.15|7077.15|7070.31|7070.31|0
1653662700000|2022-05-27 14:45:00|7076.36|7076.36|7078.98|7078.98|7080.69|7080.69|7072.99|7072.99|0
1653663000000|2022-05-27 14:50:00|7079.84|7079.84|7080.27|7080.27|7084.41|7084.41|7077.97|7077.97|0
1653663300000|2022-05-27 14:55:00|7081.12|7081.12|7071.97|7071.97|7083.04|7083.04|7070.82|7070.82|0
1653663600000|2022-05-27 15:00:00|7072.82|7072.82|7074.7|7074.7|7074.7|7074.7|7067.89|7067.89|0
1653663900000|2022-05-27 15:05:00|7073.85|7073.85|7078.95|7078.95|7083.65|7083.65|7073.85|7073.85|0
1653664200000|2022-05-27 15:10:00|7079.16|7079.16|7090.73|7090.73|7090.73|7090.73|7079.16|7079.16|0
1653664500000|2022-05-27 15:15:00|7089.84|7089.84|7099.36|7099.36|7102.03|7102.03|7089.84|7089.84|0
1653664800000|2022-05-27 15:20:00|7095.95|7095.95|7100.07|7100.07|7100.33|7100.33|7093.71|7093.71|0
1653665100000|2022-05-27 15:25:00|7100.93|7100.93|7086.46|7086.46|7100.93|7100.93|7086.03|7086.03|0
1653894900000|2022-05-30 07:15:00|7118.02|7118.02|7126.92|7126.92|7126.92|7126.92|7110.04|7110.04|0
1653895200000|2022-05-30 07:20:00|7125.22|7125.22|7136.3|7136.3|7140.05|7140.05|7122.67|7122.67|0
1653895500000|2022-05-30 07:25:00|7131.19|7131.19|7138|7138|7138.85|7138.85|7131.19|7131.19|0
1653895800000|2022-05-30 07:30:00|7143.11|7143.11|7150.73|7150.73|7150.73|7150.73|7142.26|7142.26|0
1653896100000|2022-05-30 07:35:00|7149.02|7149.02|7148.17|7148.17|7149.19|7149.19|7141.46|7141.46|0
1653896400000|2022-05-30 07:40:00|7150.73|7150.73|7138.75|7138.75|7150.73|7150.73|7138.75|7138.75|0
1653896700000|2022-05-30 07:45:00|7137.05|7137.05|7124.22|7124.22|7138.87|7138.87|7124.22|7124.22|0
1653897000000|2022-05-30 07:50:00|7124.69|7124.69|7135.32|7135.32|7137.69|7137.69|7121.21|7121.21|0
1653897300000|2022-05-30 07:55:00|7135.53|7135.53|7137.77|7137.77|7137.77|7137.77|7129.36|7129.36|0
1653897600000|2022-05-30 08:00:00|7135.22|7135.22|7155.57|7155.57|7155.57|7155.57|7135.22|7135.22|0
1653897900000|2022-05-30 08:05:00|7156.21|7156.21|7159.9|7159.9|7164.82|7164.82|7156.21|7156.21|0
1653898200000|2022-05-30 08:10:00|7158.19|7158.19|7154.84|7154.84|7158.45|7158.45|7148.24|7148.24|0
1653898500000|2022-05-30 08:15:00|7154.67|7154.67|7148.63|7148.63|7158.92|7158.92|7148.63|7148.63|0
1653898800000|2022-05-30 08:20:00|7151.19|7151.19|7145.88|7145.88|7152.69|7152.69|7145.88|7145.88|0
1653899100000|2022-05-30 08:25:00|7146.73|7146.73|7151.59|7151.59|7152.86|7152.86|7146.73|7146.73|0
1653899400000|2022-05-30 08:30:00|7149.88|7149.88|7147.1|7147.1|7149.88|7149.88|7144.54|7144.54|0
1653899700000|2022-05-30 08:35:00|7146.24|7146.24|7147.2|7147.2|7150.45|7150.45|7146|7146|0
1653900000000|2022-05-30 08:40:00|7146.98|7146.98|7149.22|7149.22|7151.81|7151.81|7144.43|7144.43|0
1653900300000|2022-05-30 08:45:00|7149.69|7149.69|7148.86|7148.86|7153.72|7153.72|7148.86|7148.86|0
1653900600000|2022-05-30 08:50:00|7147.16|7147.16|7147.17|7147.17|7148.01|7148.01|7144.2|7144.2|0
1653900900000|2022-05-30 08:55:00|7148.06|7148.06|7154.99|7154.99|7158.74|7158.74|7147.61|7147.61|0
1653901200000|2022-05-30 09:00:00|7154.79|7154.79|7160.49|7160.49|7160.49|7160.49|7154.58|7154.58|0
1653901500000|2022-05-30 09:05:00|7160.21|7160.21|7146.05|7146.05|7160.21|7160.21|7146.05|7146.05|0
1653901800000|2022-05-30 09:10:00|7140.09|7140.09|7140.97|7140.97|7140.97|7140.97|7138.41|7138.41|0
1653902100000|2022-05-30 09:15:00|7141.25|7141.25|7141.67|7141.67|7143.8|7143.8|7141.23|7141.23|0
1653902400000|2022-05-30 09:20:00|7141.33|7141.33|7141.03|7141.03|7142.35|7142.35|7136.39|7136.39|0
1653902700000|2022-05-30 09:25:00|7140.86|7140.86|7151.27|7151.27|7151.27|7151.27|7140.86|7140.86|0
1653903000000|2022-05-30 09:30:00|7147.86|7147.86|7145.95|7145.95|7147.86|7147.86|7145.95|7145.95|0
1653903300000|2022-05-30 09:35:00|7150.2|7150.2|7153.84|7153.84|7153.84|7153.84|7150.2|7150.2|0
1653903600000|2022-05-30 09:40:00|7154.69|7154.69|7154.69|7154.69|7154.69|7154.69|7154.69|7154.69|0
1653903900000|2022-05-30 09:45:00|7156.4|7156.4|7151.99|7151.99|7157.25|7157.25|7151.99|7151.99|0
1653904200000|2022-05-30 09:50:00|7150.29|7150.29|7148.59|7148.59|7153.86|7153.86|7146.88|7146.88|0
1653904500000|2022-05-30 09:55:00|7146.88|7146.88|7149.63|7149.63|7149.63|7149.63|7146.88|7146.88|0
1653904800000|2022-05-30 10:00:00|7149.42|7149.42|7149.25|7149.25|7149.42|7149.42|7147.89|7147.89|0
1653905100000|2022-05-30 10:05:00|7149.81|7149.81|7145.94|7145.94|7149.81|7149.81|7145.94|7145.94|0
1653905400000|2022-05-30 10:10:00|7144.24|7144.24|7143.68|7143.68|7144.24|7144.24|7139.42|7139.42|0
1653905700000|2022-05-30 10:15:00|7143.93|7143.93|7148.85|7148.85|7151.59|7151.59|7143.93|7143.93|0
1653906000000|2022-05-30 10:20:00|7147.14|7147.14|7140.42|7140.42|7147.14|7147.14|7140.42|7140.42|0
1653906300000|2022-05-30 10:25:00|7137.01|7137.01|7137.73|7137.73|7137.73|7137.73|7132.63|7132.63|0
1653906600000|2022-05-30 10:30:00|7138.59|7138.59|7139.95|7139.95|7139.95|7139.95|7134.84|7134.84|0
1653906900000|2022-05-30 10:35:00|7139.52|7139.52|7135.29|7135.29|7139.52|7139.52|7133.85|7133.85|0
1653907200000|2022-05-30 10:40:00|7135.01|7135.01|7128.94|7128.94|7135.01|7135.01|7128.71|7128.71|0
1653907500000|2022-05-30 10:45:00|7130.65|7130.65|7134.81|7134.81|7135.75|7135.75|7128.94|7128.94|0
1653907800000|2022-05-30 10:50:00|7131.41|7131.41|7130.87|7130.87|7132.85|7132.85|7129.45|7129.45|0
1653908100000|2022-05-30 10:55:00|7132.58|7132.58|7127.38|7127.38|7132.58|7132.58|7127.38|7127.38|0
1653908400000|2022-05-30 11:00:00|7126.76|7126.76|7127|7127|7127.27|7127.27|7126.29|7126.29|0
1653908700000|2022-05-30 11:05:00|7131.25|7131.25|7136.07|7136.07|7136.07|7136.07|7131.25|7131.25|0
1653909000000|2022-05-30 11:10:00|7136.24|7136.24|7142.28|7142.28|7142.86|7142.86|7134.96|7134.96|0
1653909300000|2022-05-30 11:15:00|7143.13|7143.13|7149.39|7149.39|7151.09|7151.09|7140.84|7140.84|0
1653909600000|2022-05-30 11:20:00|7145.99|7145.99|7147.83|7147.83|7148.68|7148.68|7145.13|7145.13|0
1653909900000|2022-05-30 11:25:00|7146.12|7146.12|7149.54|7149.54|7149.54|7149.54|7146.12|7146.12|0
1653910200000|2022-05-30 11:30:00|7150.39|7150.39|7139.74|7139.74|7154.65|7154.65|7139.74|7139.74|0
1653910500000|2022-05-30 11:35:00|7140.59|7140.59|7138.05|7138.05|7140.84|7140.84|7135.5|7135.5|0
1653910800000|2022-05-30 11:40:00|7137.2|7137.2|7131.5|7131.5|7138.91|7138.91|7131.5|7131.5|0
1653911100000|2022-05-30 11:45:00|7132.35|7132.35|7132.09|7132.09|7135.09|7135.09|7129.12|7129.12|0
1653911400000|2022-05-30 11:50:00|7134.65|7134.65|7136.25|7136.25|7140.12|7140.12|7134.65|7134.65|0
1653911700000|2022-05-30 11:55:00|7138.8|7138.8|7137.86|7137.86|7138.8|7138.8|7136.25|7136.25|0
1653912000000|2022-05-30 12:00:00|7140.42|7140.42|7135.19|7135.19|7140.42|7140.42|7135.11|7135.11|0
1653912300000|2022-05-30 12:05:00|7135.47|7135.47|7127.77|7127.77|7135.75|7135.75|7127.53|7127.53|0
1653912600000|2022-05-30 12:10:00|7126.92|7126.92|7126.53|7126.53|7128.23|7128.23|7126.53|7126.53|0
1653912900000|2022-05-30 12:15:00|7128.23|7128.23|7128.34|7128.34|7128.34|7128.34|7125.5|7125.5|0
1653913200000|2022-05-30 12:20:00|7129.19|7129.19|7123.73|7123.73|7129.19|7129.19|7121.14|7121.14|0
1653913500000|2022-05-30 12:25:00|7124.58|7124.58|7124.58|7124.58|7127.99|7127.99|7122.03|7122.03|0
1653913800000|2022-05-30 12:30:00|7124.75|7124.75|7126.06|7126.06|7126.31|7126.31|7124.18|7124.18|0
1653914100000|2022-05-30 12:35:00|7125.21|7125.21|7114.87|7114.87|7126.06|7126.06|7114.87|7114.87|0
1653914400000|2022-05-30 12:40:00|7114.36|7114.36|7114.69|7114.69|7116.4|7116.4|7112.38|7112.38|0
1653914700000|2022-05-30 12:45:00|7113.84|7113.84|7122.69|7122.69|7122.98|7122.98|7113.84|7113.84|0
1653915000000|2022-05-30 12:50:00|7122.95|7122.95|7124.49|7124.49|7124.49|7124.49|7122.95|7122.95|0
1653915300000|2022-05-30 12:55:00|7123.64|7123.64|7123.36|7123.36|7124.21|7124.21|7121.65|7121.65|0
1653915600000|2022-05-30 13:00:00|7121.65|7121.65|7132.22|7132.22|7132.22|7132.22|7121.65|7121.65|0
1653915900000|2022-05-30 13:05:00|7131.98|7131.98|7124.39|7124.39|7131.98|7131.98|7122.86|7122.86|0
1653916200000|2022-05-30 13:10:00|7126.95|7126.95|7126.1|7126.1|7126.95|7126.95|7126.1|7126.1|0
1653916500000|2022-05-30 13:15:00|7123.54|7123.54|7116.29|7116.29|7123.54|7123.54|7116.09|7116.09|0
1653916800000|2022-05-30 13:20:00|7113.74|7113.74|7119.25|7119.25|7120.95|7120.95|7113.29|7113.29|0
1653917100000|2022-05-30 13:25:00|7120.95|7120.95|7120.88|7120.88|7120.95|7120.95|7119.17|7119.17|0
1653917400000|2022-05-30 13:30:00|7120.02|7120.02|7121.73|7121.73|7124.45|7124.45|7120.02|7120.02|0
1653917700000|2022-05-30 13:35:00|7122.58|7122.58|7121.02|7121.02|7124.54|7124.54|7119.31|7119.31|0
1653918000000|2022-05-30 13:40:00|7120.74|7120.74|7131.93|7131.93|7135.25|7135.25|7120.74|7120.74|0
1653918300000|2022-05-30 13:45:00|7130.23|7130.23|7135.68|7135.68|7135.68|7135.68|7127.44|7127.44|0
1653918600000|2022-05-30 13:50:00|7135.91|7135.91|7129.16|7129.16|7135.91|7135.91|7129.16|7129.16|0
1653918900000|2022-05-30 13:55:00|7130.01|7130.01|7129.33|7129.33|7130.86|7130.86|7127.46|7127.46|0
1653919200000|2022-05-30 14:00:00|7128.47|7128.47|7126.94|7126.94|7128.72|7128.72|7124.83|7124.83|0
1653919500000|2022-05-30 14:05:00|7127.17|7127.17|7128.92|7128.92|7129.76|7129.76|7127.17|7127.17|0
1653919800000|2022-05-30 14:10:00|7125.52|7125.52|7132.8|7132.8|7132.8|7132.8|7125.52|7125.52|0
1653920100000|2022-05-30 14:15:00|7131.95|7131.95|7130.32|7130.32|7132.12|7132.12|7130.22|7130.22|0
1653920400000|2022-05-30 14:20:00|7131.18|7131.18|7134.97|7134.97|7137.61|7137.61|7129.86|7129.86|0
1653920700000|2022-05-30 14:25:00|7132.42|7132.42|7139.32|7139.32|7139.32|7139.32|7131.01|7131.01|0
1653921000000|2022-05-30 14:30:00|7138.47|7138.47|7139.65|7139.65|7141.57|7141.57|7136.49|7136.49|0
1653921300000|2022-05-30 14:35:00|7138.95|7138.95|7138.5|7138.5|7139.47|7139.47|7136.33|7136.33|0
1653921600000|2022-05-30 14:40:00|7139.35|7139.35|7141.78|7141.78|7141.99|7141.99|7137.86|7137.86|0
1653921900000|2022-05-30 14:45:00|7142.63|7142.63|7138.99|7138.99|7143.08|7143.08|7138.61|7138.61|0
1653922200000|2022-05-30 14:50:00|7139.2|7139.2|7152.82|7152.82|7152.82|7152.82|7139.2|7139.2|0
1653922500000|2022-05-30 14:55:00|7152.65|7152.65|7152.07|7152.07|7153.42|7153.42|7151.72|7151.72|0
1653922800000|2022-05-30 15:00:00|7152.92|7152.92|7142.24|7142.24|7152.92|7152.92|7142.24|7142.24|0
1653923100000|2022-05-30 15:05:00|7141.96|7141.96|7144.49|7144.49|7144.49|7144.49|7138.78|7138.78|0
1653923400000|2022-05-30 15:10:00|7142.78|7142.78|7138.16|7138.16|7142.78|7142.78|7138.16|7138.16|0
1653923700000|2022-05-30 15:15:00|7138.42|7138.42|7142.02|7142.02|7142.02|7142.02|7135.05|7135.05|0
1653924000000|2022-05-30 15:20:00|7142.46|7142.46|7144.02|7144.02|7144.02|7144.02|7135.57|7135.57|0
1653924300000|2022-05-30 15:25:00|7144.87|7144.87|7155.17|7155.17|7158.09|7158.09|7144.87|7144.87|0
1653981300000|2022-05-31 07:15:00|7050.25|7050.25|7058.12|7058.12|7058.96|7058.96|7047.54|7047.54|0
1653981600000|2022-05-31 07:20:00|7057.9|7057.9|7054.61|7054.61|7058.12|7058.12|7042|7042|0
1653981900000|2022-05-31 07:25:00|7054.89|7054.89|7060.98|7060.98|7062.14|7062.14|7054.89|7054.89|0
1653982200000|2022-05-31 07:30:00|7061.45|7061.45|7067.7|7067.7|7067.7|7067.7|7050.38|7050.38|0
1653982500000|2022-05-31 07:35:00|7067.5|7067.5|7065.3|7065.3|7067.5|7067.5|7064.71|7064.71|0
1653982800000|2022-05-31 07:40:00|7065.02|7065.02|7052.41|7052.41|7065.02|7065.02|7051.15|7051.15|0
1653983100000|2022-05-31 07:45:00|7052.61|7052.61|7060.11|7060.11|7061.31|7061.31|7050.34|7050.34|0
1653983400000|2022-05-31 07:50:00|7058.41|7058.41|7054.43|7054.43|7058.69|7058.69|7054.43|7054.43|0
1653983700000|2022-05-31 07:55:00|7060.39|7060.39|7062.95|7062.95|7062.95|7062.95|7059.54|7059.54|0
1653984000000|2022-05-31 08:00:00|7063.23|7063.23|7070.87|7070.87|7070.87|7070.87|7062.95|7062.95|0
1653984300000|2022-05-31 08:05:00|7074.27|7074.27|7072.31|7072.31|7074.27|7074.27|7066.36|7066.36|0
1653984600000|2022-05-31 08:10:00|7072.06|7072.06|7075.77|7075.77|7077.47|7077.47|7071.46|7071.46|0
1653984900000|2022-05-31 08:15:00|7074.07|7074.07|7077.61|7077.61|7083.42|7083.42|7074.07|7074.07|0
1653985500000|2022-05-31 08:25:00|7077.7|7077.7|7068.13|7068.13|7077.7|7077.7|7065.33|7065.33|0
1653985800000|2022-05-31 08:30:00|7067.96|7067.96|7067.57|7067.57|7070.51|7070.51|7067.25|7067.25|0
1653986100000|2022-05-31 08:35:00|7065.02|7065.02|7069.13|7069.13|7069.13|7069.13|7064.02|7064.02|0
1653986400000|2022-05-31 08:40:00|7070.83|7070.83|7075.09|7075.09|7077.07|7077.07|7070.55|7070.55|0
1653986700000|2022-05-31 08:45:00|7075.33|7075.33|7065.34|7065.34|7075.33|7075.33|7065.11|7065.11|0
1653987000000|2022-05-31 08:50:00|7064.73|7064.73|7065.51|7065.51|7065.51|7065.51|7064.08|7064.08|0
1653987300000|2022-05-31 08:55:00|7066.36|7066.36|7068.47|7068.47|7069.66|7069.66|7066.36|7066.36|0
1653987600000|2022-05-31 09:00:00|7068.22|7068.22|7061.16|7061.16|7068.22|7068.22|7061.16|7061.16|0
1653987900000|2022-05-31 09:05:00|7060.95|7060.95|7055.21|7055.21|7060.95|7060.95|7053.29|7053.29|0
1653988200000|2022-05-31 09:10:00|7055.01|7055.01|7053.16|7053.16|7055.83|7055.83|7052.43|7052.43|0
1653988500000|2022-05-31 09:15:00|7052.46|7052.46|7048.59|7048.59|7052.46|7052.46|7048.59|7048.59|0
1653988800000|2022-05-31 09:20:00|7040.92|7040.92|7049.08|7049.08|7049.08|7049.08|7040.92|7040.92|0
1653989100000|2022-05-31 09:25:00|7049.55|7049.55|7053.83|7053.83|7054.05|7054.05|7049.55|7049.55|0
1653989400000|2022-05-31 09:30:00|7063.19|7063.19|7075.44|7075.44|7075.44|7075.44|7063.19|7063.19|0
1653989700000|2022-05-31 09:35:00|7066.93|7066.93|7057.13|7057.13|7066.93|7066.93|7056.9|7056.9|0
1653990000000|2022-05-31 09:40:00|7060.54|7060.54|7068.76|7068.76|7068.76|7068.76|7058.26|7058.26|0
1653990300000|2022-05-31 09:45:00|7069.17|7069.17|7077.12|7077.12|7077.12|7077.12|7068.93|7068.93|0
1653990600000|2022-05-31 09:50:00|7080.52|7080.52|7076.76|7076.76|7080.52|7080.52|7075.71|7075.71|0
1653990900000|2022-05-31 09:55:00|7077.32|7077.32|7076.47|7076.47|7077.32|7077.32|7076.47|7076.47|0
1653991200000|2022-05-31 10:00:00|7076.19|7076.19|7072.45|7072.45|7076.7|7076.7|7072.45|7072.45|0
1653991500000|2022-05-31 10:05:00|7071.83|7071.83|7075.44|7075.44|7075.44|7075.44|7071.83|7071.83|0
1653991800000|2022-05-31 10:10:00|7075.16|7075.16|7079.18|7079.18|7079.18|7079.18|7074.92|7074.92|0
1653992100000|2022-05-31 10:15:00|7079.39|7079.39|7079.83|7079.83|7079.83|7079.83|7079.39|7079.39|0
1653992400000|2022-05-31 10:20:00|7074.72|7074.72|7075.25|7075.25|7075.77|7075.77|7074.06|7074.06|0
1653992700000|2022-05-31 10:25:00|7077.81|7077.81|7077.74|7077.74|7077.81|7077.81|7077.4|7077.4|0
1653993000000|2022-05-31 10:30:00|7077.95|7077.95|7081.07|7081.07|7081.07|7081.07|7077.02|7077.02|0
1653993300000|2022-05-31 10:35:00|7081.28|7081.28|7086.86|7086.86|7086.86|7086.86|7081.28|7081.28|0
1653993600000|2022-05-31 10:40:00|7092.82|7092.82|7093.14|7093.14|7093.14|7093.14|7091.35|7091.35|0
1653993900000|2022-05-31 10:45:00|7092.94|7092.94|7093.53|7093.53|7099.75|7099.75|7092.94|7092.94|0
1653994200000|2022-05-31 10:50:00|7093.77|7093.77|7083.92|7083.92|7093.77|7093.77|7082.22|7082.22|0
1653994500000|2022-05-31 10:55:00|7084.18|7084.18|7075.42|7075.42|7084.59|7084.59|7075.42|7075.42|0
1653994800000|2022-05-31 11:00:00|7075.84|7075.84|7087.35|7087.35|7087.35|7087.35|7075.84|7075.84|0
1653995100000|2022-05-31 11:05:00|7087.8|7087.8|7085.12|7085.12|7087.88|7087.88|7085.12|7085.12|0
1653995400000|2022-05-31 11:10:00|7086.83|7086.83|7085.04|7085.04|7087.59|7087.59|7084.48|7084.48|0
1653995700000|2022-05-31 11:15:00|7085.45|7085.45|7088.43|7088.43|7089.69|7089.69|7085.45|7085.45|0
1653996000000|2022-05-31 11:20:00|7088.22|7088.22|7082.11|7082.11|7088.59|7088.59|7081.5|7081.5|0
1653996300000|2022-05-31 11:25:00|7082.96|7082.96|7085.75|7085.75|7085.75|7085.75|7079.28|7079.28|0
1653996600000|2022-05-31 11:30:00|7085.66|7085.66|7081.98|7081.98|7085.66|7085.66|7081.98|7081.98|0
1653996900000|2022-05-31 11:35:00|7082.23|7082.23|7082.23|7082.23|7082.23|7082.23|7082.23|7082.23|0
1653997200000|2022-05-31 11:40:00|7082.7|7082.7|7079.43|7079.43|7082.7|7082.7|7078.87|7078.87|0
1653997500000|2022-05-31 11:45:00|7076.03|7076.03|7079.59|7079.59|7079.59|7079.59|7076.03|7076.03|0
1653997800000|2022-05-31 11:50:00|7079.37|7079.37|7079.37|7079.37|7079.37|7079.37|7079.37|7079.37|0
1653998100000|2022-05-31 11:55:00|7082.78|7082.78|7084.72|7084.72|7084.72|7084.72|7082.31|7082.31|0
1653998400000|2022-05-31 12:00:00|7084.49|7084.49|7083.78|7083.78|7084.49|7084.49|7083.78|7083.78|0
1653998700000|2022-05-31 12:05:00|7084.2|7084.2|7074.04|7074.04|7084.2|7084.2|7071.49|7071.49|0
1653999000000|2022-05-31 12:10:00|7070.64|7070.64|7065.33|7065.33|7070.64|7070.64|7064.27|7064.27|0
1653999300000|2022-05-31 12:15:00|7071.29|7071.29|7072.78|7072.78|7074.69|7074.69|7070.44|7070.44|0
1653999600000|2022-05-31 12:20:00|7072.31|7072.31|7072.5|7072.5|7072.5|7072.5|7072.03|7072.03|0
1653999900000|2022-05-31 12:25:00|7071.64|7071.64|7075.35|7075.35|7075.35|7075.35|7070.25|7070.25|0
1654000200000|2022-05-31 12:30:00|7072.8|7072.8|7064.31|7064.31|7072.93|7072.93|7064.31|7064.31|0
1654000500000|2022-05-31 12:35:00|7064.03|7064.03|7059.52|7059.52|7065.73|7065.73|7059.52|7059.52|0
1654000800000|2022-05-31 12:40:00|7059.28|7059.28|7056.56|7056.56|7060.09|7060.09|7056.28|7056.28|0
1654001100000|2022-05-31 12:45:00|7056.32|7056.32|7063.3|7063.3|7063.3|7063.3|7053.29|7053.29|0
1654001400000|2022-05-31 12:50:00|7063.54|7063.54|7058.96|7058.96|7064.39|7064.39|7058.96|7058.96|0
1654001700000|2022-05-31 12:55:00|7054.7|7054.7|7050.99|7050.99|7054.93|7054.93|7050.99|7050.99|0
1654002000000|2022-05-31 13:00:00|7051.84|7051.84|7050.65|7050.65|7053.89|7053.89|7050.18|7050.18|0
1654002300000|2022-05-31 13:05:00|7050.44|7050.44|7050.87|7050.87|7050.87|7050.87|7048.08|7048.08|0
1654002600000|2022-05-31 13:10:00|7050.78|7050.78|7060.49|7060.49|7060.49|7060.49|7050.78|7050.78|0
1654002900000|2022-05-31 13:15:00|7060.7|7060.7|7060.7|7060.7|7060.7|7060.7|7060.7|7060.7|0
1654003200000|2022-05-31 13:20:00|7060.25|7060.25|7059.19|7059.19|7060.25|7060.25|7056.85|7056.85|0
1654003500000|2022-05-31 13:25:00|7059.45|7059.45|7063.8|7063.8|7065.5|7065.5|7056.21|7056.21|0
1654003800000|2022-05-31 13:30:00|7065.5|7065.5|7062.85|7062.85|7074.44|7074.44|7061.15|7061.15|0
1654004100000|2022-05-31 13:35:00|7063.7|7063.7|7068.66|7068.66|7072.56|7072.56|7062.43|7062.43|0
1654004400000|2022-05-31 13:40:00|7070.37|7070.37|7057.46|7057.46|7070.37|7070.37|7055.95|7055.95|0
1654004700000|2022-05-31 13:45:00|7058.31|7058.31|7065.92|7065.92|7070.21|7070.21|7058.05|7058.05|0
1654005000000|2022-05-31 13:50:00|7065.66|7065.66|7057.98|7057.98|7065.66|7065.66|7051.59|7051.59|0
1654005300000|2022-05-31 13:55:00|7059.69|7059.69|7065.28|7065.28|7071.09|7071.09|7059.69|7059.69|0
1654005600000|2022-05-31 14:00:00|7065|7065|7062.16|7062.16|7067.87|7067.87|7059.1|7059.1|0
1654005900000|2022-05-31 14:05:00|7061.31|7061.31|7067.48|7067.48|7070.1|7070.1|7061.31|7061.31|0
1654006200000|2022-05-31 14:10:00|7067.2|7067.2|7070.57|7070.57|7070.57|7070.57|7061.25|7061.25|0
1654006500000|2022-05-31 14:15:00|7070.77|7070.77|7079.86|7079.86|7080.43|7080.43|7070.57|7070.57|0
1654006800000|2022-05-31 14:20:00|7080.27|7080.27|7077.32|7077.32|7084.66|7084.66|7075.61|7075.61|0
1654007100000|2022-05-31 14:25:00|7076.46|7076.46|7072.8|7072.8|7076.46|7076.46|7070.33|7070.33|0
1654007400000|2022-05-31 14:30:00|7075.36|7075.36|7079.74|7079.74|7086.81|7086.81|7075.36|7075.36|0
1654007700000|2022-05-31 14:35:00|7078.89|7078.89|7082.03|7082.03|7082.03|7082.03|7071.75|7071.75|0
1654008000000|2022-05-31 14:40:00|7082.88|7082.88|7087.19|7087.19|7092.98|7092.98|7079.43|7079.43|0
1654008300000|2022-05-31 14:45:00|7087.75|7087.75|7089.38|7089.38|7092.42|7092.42|7086.05|7086.05|0
1654008600000|2022-05-31 14:50:00|7090.23|7090.23|7088.87|7088.87|7094.87|7094.87|7086.83|7086.83|0
1654008900000|2022-05-31 14:55:00|7088.61|7088.61|7076.64|7076.64|7092.01|7092.01|7072.79|7072.79|0
1654009200000|2022-05-31 15:00:00|7076.36|7076.36|7089.72|7089.72|7092.07|7092.07|7076.36|7076.36|0
1654009500000|2022-05-31 15:05:00|7089.93|7089.93|7083.41|7083.41|7091.75|7091.75|7077.52|7077.52|0
1654009800000|2022-05-31 15:10:00|7082.56|7082.56|7075.49|7075.49|7085.89|7085.89|7075.49|7075.49|0
1654010100000|2022-05-31 15:15:00|7075.24|7075.24|7082.37|7082.37|7084.92|7084.92|7074.41|7074.41|0
1654010400000|2022-05-31 15:20:00|7081.52|7081.52|7077.07|7077.07|7083.85|7083.85|7075.75|7075.75|0
1654010700000|2022-05-31 15:25:00|7076.21|7076.21|7085.81|7085.81|7093.46|7093.46|7074.51|7074.51|0
1654067700000|2022-06-01 07:15:00|7087.02|7087.02|7085.93|7085.93|7090.57|7090.57|7080.36|7080.36|0
1654068000000|2022-06-01 07:20:00|7091.89|7091.89|7095.26|7095.26|7096.12|7096.12|7085.52|7085.52|0
1654068300000|2022-06-01 07:25:00|7097.82|7097.82|7101.7|7101.7|7102.51|7102.51|7090.16|7090.16|0
1654068600000|2022-06-01 07:30:00|7100|7100|7096.77|7096.77|7100.59|7100.59|7092.87|7092.87|0
1654068900000|2022-06-01 07:35:00|7098.47|7098.47|7101.52|7101.52|7105.89|7105.89|7097.62|7097.62|0
1654069200000|2022-06-01 07:40:00|7101.31|7101.31|7075.09|7075.09|7101.31|7101.31|7074.02|7074.02|0
1654069500000|2022-06-01 07:45:00|7075.52|7075.52|7068.36|7068.36|7079.86|7079.86|7068.36|7068.36|0
1654069800000|2022-06-01 07:50:00|7069.21|7069.21|7060.01|7060.01|7075.55|7075.55|7058.3|7058.3|0
1654070100000|2022-06-01 07:55:00|7059.6|7059.6|7064.21|7064.21|7072.03|7072.03|7059.6|7059.6|0
1654070400000|2022-06-01 08:00:00|7065.91|7065.91|7064.64|7064.64|7066.42|7066.42|7058.63|7058.63|0
1654070700000|2022-06-01 08:05:00|7062.94|7062.94|7049.56|7049.56|7062.94|7062.94|7047.26|7047.26|0
1654071000000|2022-06-01 08:10:00|7049.78|7049.78|7049.87|7049.87|7054.05|7054.05|7048.09|7048.09|0
1654071300000|2022-06-01 08:15:00|7053.28|7053.28|7041.12|7041.12|7054.64|7054.64|7040.28|7040.28|0
1654071600000|2022-06-01 08:20:00|7040.91|7040.91|7044.38|7044.38|7044.38|7044.38|7036.58|7036.58|0
1654071900000|2022-06-01 08:25:00|7044.64|7044.64|7049.91|7049.91|7054|7054|7044.64|7044.64|0
1654072200000|2022-06-01 08:30:00|7054.17|7054.17|7064.92|7064.92|7070.88|7070.88|7054.17|7054.17|0
1654072500000|2022-06-01 08:35:00|7063.21|7063.21|7058.77|7058.77|7064.92|7064.92|7057.92|7057.92|0
1654072800000|2022-06-01 08:40:00|7061.32|7061.32|7064.08|7064.08|7068.78|7068.78|7061.12|7061.12|0
1654073100000|2022-06-01 08:45:00|7065.78|7065.78|7069.78|7069.78|7069.78|7069.78|7062.66|7062.66|0
1654073400000|2022-06-01 08:50:00|7065.52|7065.52|7054.34|7054.34|7065.52|7065.52|7054.34|7054.34|0
1654073700000|2022-06-01 08:55:00|7055.19|7055.19|7044.63|7044.63|7055.19|7055.19|7044.63|7044.63|0
1654074000000|2022-06-01 09:00:00|7042.08|7042.08|7046.34|7046.34|7046.34|7046.34|7042.08|7042.08|0
1654074300000|2022-06-01 09:05:00|7044.63|7044.63|7049.89|7049.89|7055.94|7055.94|7043.78|7043.78|0
1654074600000|2022-06-01 09:10:00|7049.98|7049.98|7047.15|7047.15|7049.98|7049.98|7045.78|7045.78|0
1654074900000|2022-06-01 09:15:00|7049.7|7049.7|7047.66|7047.66|7053.34|7053.34|7047.66|7047.66|0
1654075200000|2022-06-01 09:20:00|7046.81|7046.81|7046.17|7046.17|7046.81|7046.81|7044.71|7044.71|0
1654075500000|2022-06-01 09:25:00|7042.77|7042.77|7039.96|7039.96|7042.77|7042.77|7039.36|7039.36|0
1654075800000|2022-06-01 09:30:00|7041.66|7041.66|7047.1|7047.1|7048.18|7048.18|7041.66|7041.66|0
1654076100000|2022-06-01 09:35:00|7046.82|7046.82|7044.2|7044.2|7048.52|7048.52|7040.8|7040.8|0
1654076400000|2022-06-01 09:40:00|7044.41|7044.41|7032.31|7032.31|7044.41|7044.41|7032.31|7032.31|0
1654076700000|2022-06-01 09:45:00|7032.03|7032.03|7026.95|7026.95|7032.03|7032.03|7026.95|7026.95|0
1654077000000|2022-06-01 09:50:00|7026.09|7026.09|7029.57|7029.57|7029.57|7029.57|7025.65|7025.65|0
1654077300000|2022-06-01 09:55:00|7029.82|7029.82|7027.65|7027.65|7031.91|7031.91|7027.65|7027.65|0
1654077600000|2022-06-01 10:00:00|7027.39|7027.39|7027.02|7027.02|7027.47|7027.47|7022.36|7022.36|0
1654077900000|2022-06-01 10:05:00|7027.3|7027.3|7022.59|7022.59|7028.81|7028.81|7022.59|7022.59|0
1654078200000|2022-06-01 10:10:00|7023.45|7023.45|7025.6|7025.6|7025.6|7025.6|7023.45|7023.45|0
1654078500000|2022-06-01 10:15:00|7028.15|7028.15|7025.81|7025.81|7028.36|7028.36|7025.81|7025.81|0
1654078800000|2022-06-01 10:20:00|7026.06|7026.06|7021.52|7021.52|7026.06|7026.06|7019.82|7019.82|0
1654079100000|2022-06-01 10:25:00|7021.78|7021.78|7018.47|7018.47|7021.78|7021.78|7016.67|7016.67|0
1654079400000|2022-06-01 10:30:00|7018.91|7018.91|7032.53|7032.53|7033.39|7033.39|7018.91|7018.91|0
1654079700000|2022-06-01 10:35:00|7033.39|7033.39|7024.02|7024.02|7033.39|7033.39|7024.02|7024.02|0
1654080000000|2022-06-01 10:40:00|7023.76|7023.76|7022.28|7022.28|7026.53|7026.53|7022.28|7022.28|0
1654080300000|2022-06-01 10:45:00|7022.69|7022.69|7026.06|7026.06|7028.9|7028.9|7022.69|7022.69|0
1654080600000|2022-06-01 10:50:00|7025.21|7025.21|7026.03|7026.03|7027.47|7027.47|7025.21|7025.21|0
1654080900000|2022-06-01 10:55:00|7027.73|7027.73|7023.31|7023.31|7030.28|7030.28|7023.31|7023.31|0
1654081200000|2022-06-01 11:00:00|7022.46|7022.46|7028.98|7028.98|7028.98|7028.98|7022.46|7022.46|0
1654081500000|2022-06-01 11:05:00|7026.42|7026.42|7025.15|7025.15|7028.55|7028.55|7023.44|7023.44|0
1654081800000|2022-06-01 11:10:00|7026.85|7026.85|7031.49|7031.49|7031.49|7031.49|7026.85|7026.85|0
1654082100000|2022-06-01 11:15:00|7032.2|7032.2|7028.79|7028.79|7032.2|7032.2|7027.09|7027.09|0
1654082400000|2022-06-01 11:20:00|7028.59|7028.59|7034.34|7034.34|7036.89|7036.89|7028.09|7028.09|0
1654082700000|2022-06-01 11:25:00|7031.79|7031.79|7031.51|7031.51|7031.79|7031.79|7031.51|7031.51|0
1654083000000|2022-06-01 11:30:00|7032.36|7032.36|7031.22|7031.22|7034.06|7034.06|7031.22|7031.22|0
1654083300000|2022-06-01 11:35:00|7031.49|7031.49|7030.64|7030.64|7031.49|7031.49|7030.64|7030.64|0
1654083600000|2022-06-01 11:40:00|7031.11|7031.11|7031.11|7031.11|7031.11|7031.11|7028.56|7028.56|0
1654083900000|2022-06-01 11:45:00|7031.96|7031.96|7040.65|7040.65|7040.65|7040.65|7031.96|7031.96|0
1654084200000|2022-06-01 11:50:00|7040.91|7040.91|7040.36|7040.36|7041.47|7041.47|7038.91|7038.91|0
1654084500000|2022-06-01 11:55:00|7042.91|7042.91|7051.6|7051.6|7051.6|7051.6|7042.91|7042.91|0
1654084800000|2022-06-01 12:00:00|7052.46|7052.46|7054.56|7054.56|7054.56|7054.56|7045.36|7045.36|0
1654085100000|2022-06-01 12:05:00|7056.26|7056.26|7051.44|7051.44|7057.29|7057.29|7051.44|7051.44|0
1654085400000|2022-06-01 12:10:00|7052.29|7052.29|7056.51|7056.51|7056.51|7056.51|7052.01|7052.01|0
1654085700000|2022-06-01 12:15:00|7055.95|7055.95|7062.34|7062.34|7062.34|7062.34|7055.95|7055.95|0
1654086000000|2022-06-01 12:20:00|7066.6|7066.6|7066.81|7066.81|7067.45|7067.45|7066.6|7066.6|0
1654086300000|2022-06-01 12:25:00|7067.66|7067.66|7073.32|7073.32|7073.77|7073.77|7066.81|7066.81|0
1654086600000|2022-06-01 12:30:00|7073.58|7073.58|7069.37|7069.37|7073.99|7073.99|7069.09|7069.09|0
1654086900000|2022-06-01 12:35:00|7068.52|7068.52|7068.22|7068.22|7068.99|7068.99|7068.22|7068.22|0
1654087200000|2022-06-01 12:40:00|7069.07|7069.07|7080.65|7080.65|7080.65|7080.65|7069.07|7069.07|0
1654087500000|2022-06-01 12:45:00|7080.93|7080.93|7072.18|7072.18|7081.78|7081.78|7072.18|7072.18|0
1654087800000|2022-06-01 12:50:00|7072.1|7072.1|7071.24|7071.24|7072.95|7072.95|7071.24|7071.24|0
1654088100000|2022-06-01 12:55:00|7072.95|7072.95|7073.41|7073.41|7073.41|7073.41|7072.95|7072.95|0
1654088400000|2022-06-01 13:00:00|7073.13|7073.13|7066.92|7066.92|7073.13|7073.13|7066.92|7066.92|0
1654088700000|2022-06-01 13:05:00|7069.47|7069.47|7075.33|7075.33|7075.33|7075.33|7069.47|7069.47|0
1654089000000|2022-06-01 13:10:00|7075.12|7075.12|7071.79|7071.79|7075.12|7075.12|7071.54|7071.54|0
1654089300000|2022-06-01 13:15:00|7070.94|7070.94|7076.55|7076.55|7076.55|7076.55|7065.63|7065.63|0
1654089600000|2022-06-01 13:20:00|7076.83|7076.83|7073.57|7073.57|7076.83|7076.83|7070.87|7070.87|0
1654089900000|2022-06-01 13:25:00|7073.36|7073.36|7075.75|7075.75|7075.75|7075.75|7072.85|7072.85|0
1654090200000|2022-06-01 13:30:00|7077.45|7077.45|7067.04|7067.04|7080.25|7080.25|7065.34|7065.34|0
1654090500000|2022-06-01 13:35:00|7068.75|7068.75|7073.58|7073.58|7077.19|7077.19|7065.34|7065.34|0
1654090800000|2022-06-01 13:40:00|7073.78|7073.78|7063.3|7063.3|7073.78|7073.78|7060.75|7060.75|0
1654091100000|2022-06-01 13:45:00|7063.47|7063.47|7067.69|7067.69|7071.29|7071.29|7060.27|7060.27|0
1654091400000|2022-06-01 13:50:00|7065.98|7065.98|7069.03|7069.03|7073.23|7073.23|7065.98|7065.98|0
1654091700000|2022-06-01 13:55:00|7071.58|7071.58|7066.64|7066.64|7071.58|7071.58|7063.68|7063.68|0
1654092000000|2022-06-01 14:00:00|7065.59|7065.59|7054.57|7054.57|7067.08|7067.08|7052.01|7052.01|0
1654092300000|2022-06-01 14:05:00|7053.72|7053.72|7046.96|7046.96|7056.99|7056.99|7046.11|7046.11|0
1654092600000|2022-06-01 14:10:00|7049.52|7049.52|7047.39|7047.39|7056.41|7056.41|7045.25|7045.25|0
1654092900000|2022-06-01 14:15:00|7046.54|7046.54|7042.93|7042.93|7047.48|7047.48|7040.95|7040.95|0
1654093200000|2022-06-01 14:20:00|7043.16|7043.16|7042.31|7042.31|7044.87|7044.87|7036.97|7036.97|0
1654093500000|2022-06-01 14:25:00|7041.46|7041.46|7038.56|7038.56|7042.02|7042.02|7031.55|7031.55|0
1654093800000|2022-06-01 14:30:00|7038.35|7038.35|7029.32|7029.32|7045.16|7045.16|7029.32|7029.32|0
1654094100000|2022-06-01 14:35:00|7027.62|7027.62|7021.76|7021.76|7028.25|7028.25|7020.23|7020.23|0
1654094400000|2022-06-01 14:40:00|7022.61|7022.61|7031.32|7031.32|7031.32|7031.32|7022.44|7022.44|0
1654094700000|2022-06-01 14:45:00|7031.53|7031.53|7011.38|7011.38|7031.53|7031.53|7011.38|7011.38|0
1654095000000|2022-06-01 14:50:00|7010.53|7010.53|7019.26|7019.26|7020.11|7020.11|7009.14|7009.14|0
1654095300000|2022-06-01 14:55:00|7018.4|7018.4|7018.82|7018.82|7020.74|7020.74|7017.02|7017.02|0
1654095600000|2022-06-01 15:00:00|7018.74|7018.74|7012.18|7012.18|7020.03|7020.03|7010.25|7010.25|0
1654095900000|2022-06-01 15:05:00|7013.03|7013.03|7003.96|7003.96|7014.74|7014.74|7003.96|7003.96|0
1654096200000|2022-06-01 15:10:00|7004.2|7004.2|7006.4|7006.4|7007.28|7007.28|7001.94|7001.94|0
1654096500000|2022-06-01 15:15:00|7006.12|7006.12|6993.62|6993.62|7006.97|7006.97|6992.86|6992.86|0
1654096800000|2022-06-01 15:20:00|6991.92|6991.92|6987.23|6987.23|6995.25|6995.25|6987.23|6987.23|0
1654097100000|2022-06-01 15:25:00|6990.64|6990.64|6989.75|6989.75|6991.55|6991.55|6980.34|6980.34|0
1654499700000|2022-06-06 07:15:00|7157.9|7157.9|7133.75|7133.75|7157.9|7157.9|7133.75|7133.75|0
1654500000000|2022-06-06 07:20:00|7134.6|7134.6|7158.14|7158.14|7158.14|7158.14|7131.84|7131.84|0
1654500300000|2022-06-06 07:25:00|7159|7159|7142.55|7142.55|7160.12|7160.12|7142.55|7142.55|0
1654500600000|2022-06-06 07:30:00|7142.83|7142.83|7159.47|7159.47|7159.47|7159.47|7141.56|7141.56|0
1654500900000|2022-06-06 07:35:00|7155.22|7155.22|7165.53|7165.53|7165.53|7165.53|7149|7149|0
1654501200000|2022-06-06 07:40:00|7165.25|7165.25|7176.84|7176.84|7182.42|7182.42|7165.25|7165.25|0
1654501500000|2022-06-06 07:45:00|7177.69|7177.69|7170.68|7170.68|7177.69|7177.69|7162.16|7162.16|0
1654501800000|2022-06-06 07:50:00|7170.5|7170.5|7180.04|7180.04|7184.3|7184.3|7170.5|7170.5|0
1654502100000|2022-06-06 07:55:00|7179.19|7179.19|7182.15|7182.15|7184.71|7184.71|7177.49|7177.49|0
1654502400000|2022-06-06 08:00:00|7182.6|7182.6|7185.76|7185.76|7190.73|7190.73|7182.6|7182.6|0
1654502700000|2022-06-06 08:05:00|7189.17|7189.17|7171.03|7171.03|7190.02|7190.02|7171.03|7171.03|0
1654503000000|2022-06-06 08:10:00|7167.62|7167.62|7165.12|7165.12|7177.12|7177.12|7163.42|7163.42|0
1654503300000|2022-06-06 08:15:00|7164.9|7164.9|7162.64|7162.64|7165.41|7165.41|7160.69|7160.69|0
1654503600000|2022-06-06 08:20:00|7161.79|7161.79|7154.55|7154.55|7161.79|7161.79|7154.55|7154.55|0
1654503900000|2022-06-06 08:25:00|7155.4|7155.4|7160.2|7160.2|7160.2|7160.2|7155.4|7155.4|0
1654504200000|2022-06-06 08:30:00|7157.65|7157.65|7157.2|7157.2|7158.5|7158.5|7153.8|7153.8|0
1654504500000|2022-06-06 08:35:00|7154.65|7154.65|7159.84|7159.84|7159.84|7159.84|7153.03|7153.03|0
1654504800000|2022-06-06 08:40:00|7160.12|7160.12|7160.36|7160.36|7161.83|7161.83|7158.42|7158.42|0
1654505100000|2022-06-06 08:45:00|7159.51|7159.51|7158.92|7158.92|7159.51|7159.51|7156.95|7156.95|0
1654505400000|2022-06-06 08:50:00|7158.7|7158.7|7159.33|7159.33|7159.61|7159.61|7157.91|7157.91|0
1654505700000|2022-06-06 08:55:00|7163.59|7163.59|7161.53|7161.53|7165.29|7165.29|7160.18|7160.18|0
1654506000000|2022-06-06 09:00:00|7161.7|7161.7|7148.05|7148.05|7163.4|7163.4|7147.35|7147.35|0
1654506300000|2022-06-06 09:05:00|7149.76|7149.76|7148.65|7148.65|7150.93|7150.93|7148.65|7148.65|0
1654506600000|2022-06-06 09:10:00|7150.35|7150.35|7153.44|7153.44|7155.52|7155.52|7150.35|7150.35|0
1654506900000|2022-06-06 09:15:00|7151.74|7151.74|7147.95|7147.95|7151.74|7151.74|7146.92|7146.92|0
1654507200000|2022-06-06 09:20:00|7148.16|7148.16|7148.78|7148.78|7148.78|7148.78|7145.94|7145.94|0
1654507500000|2022-06-06 09:25:00|7147.93|7147.93|7147.93|7147.93|7147.93|7147.93|7147.93|7147.93|0
1654507800000|2022-06-06 09:30:00|7148.82|7148.82|7149.1|7149.1|7150.8|7150.8|7148.01|7148.01|0
1654508100000|2022-06-06 09:35:00|7147.39|7147.39|7140.29|7140.29|7147.39|7147.39|7140.29|7140.29|0
1654508400000|2022-06-06 09:40:00|7140.12|7140.12|7138.58|7138.58|7142.2|7142.2|7138.58|7138.58|0
1654508700000|2022-06-06 09:45:00|7139.03|7139.03|7144.42|7144.42|7144.42|7144.42|7139.03|7139.03|0
1654509000000|2022-06-06 09:50:00|7144.16|7144.16|7143.88|7143.88|7144.69|7144.69|7143.18|7143.18|0
1654509300000|2022-06-06 09:55:00|7145.59|7145.59|7145.85|7145.85|7146.29|7146.29|7143.57|7143.57|0
1654509600000|2022-06-06 10:00:00|7146.08|7146.08|7154.75|7154.75|7157.47|7157.47|7146.08|7146.08|0
1654509900000|2022-06-06 10:05:00|7155.6|7155.6|7161.94|7161.94|7161.94|7161.94|7155.32|7155.32|0
1654510200000|2022-06-06 10:10:00|7163.64|7163.64|7151.11|7151.11|7163.64|7163.64|7151.11|7151.11|0
1654510500000|2022-06-06 10:15:00|7150.83|7150.83|7150.63|7150.63|7150.83|7150.83|7150.63|7150.63|0
1654510800000|2022-06-06 10:20:00|7142.11|7142.11|7143.61|7143.61|7144.67|7144.67|7142.11|7142.11|0
1654511100000|2022-06-06 10:25:00|7143.78|7143.78|7147.04|7147.04|7147.04|7147.04|7143.78|7143.78|0
1654511400000|2022-06-06 10:30:00|7148.74|7148.74|7149.55|7149.55|7149.55|7149.55|7148.06|7148.06|0
1654511700000|2022-06-06 10:35:00|7149.64|7149.64|7146.49|7146.49|7149.73|7149.73|7146.49|7146.49|0
1654512000000|2022-06-06 10:40:00|7146.26|7146.26|7144.11|7144.11|7148.13|7148.13|7144.11|7144.11|0
1654512300000|2022-06-06 10:45:00|7143.83|7143.83|7137.87|7137.87|7143.83|7143.83|7137.02|7137.02|0
1654512600000|2022-06-06 10:50:00|7137.63|7137.63|7138.82|7138.82|7139.08|7139.08|7134.57|7134.57|0
1654512900000|2022-06-06 10:55:00|7140.53|7140.53|7135.11|7135.11|7140.53|7140.53|7135.11|7135.11|0
1654513200000|2022-06-06 11:00:00|7134.94|7134.94|7131.91|7131.91|7137.02|7137.02|7131.06|7131.06|0
1654513500000|2022-06-06 11:05:00|7132.76|7132.76|7133.02|7133.02|7136.02|7136.02|7132.74|7132.74|0
1654513800000|2022-06-06 11:10:00|7134.72|7134.72|7135.11|7135.11|7135.55|7135.55|7132.6|7132.6|0
1654514100000|2022-06-06 11:15:00|7135.96|7135.96|7146.86|7146.86|7146.86|7146.86|7134.94|7134.94|0
1654514400000|2022-06-06 11:20:00|7146.01|7146.01|7148.22|7148.22|7148.22|7148.22|7144.31|7144.31|0
1654514700000|2022-06-06 11:25:00|7147.37|7147.37|7137.5|7137.5|7147.71|7147.71|7137.5|7137.5|0
1654515000000|2022-06-06 11:30:00|7137.78|7137.78|7141.49|7141.49|7143.19|7143.19|7137.78|7137.78|0
1654515300000|2022-06-06 11:35:00|7141.74|7141.74|7142.02|7142.02|7142.02|7142.02|7140.04|7140.04|0
1654515600000|2022-06-06 11:40:00|7138.62|7138.62|7138.2|7138.2|7138.62|7138.62|7136.91|7136.91|0
1654515900000|2022-06-06 11:45:00|7137.97|7137.97|7131.96|7131.96|7138.41|7138.41|7131.96|7131.96|0
1654516200000|2022-06-06 11:50:00|7130.26|7130.26|7137.67|7137.67|7137.67|7137.67|7130.26|7130.26|0
1654516500000|2022-06-06 11:55:00|7138.01|7138.01|7139.98|7139.98|7140|7140|7138.01|7138.01|0
1654516800000|2022-06-06 12:00:00|7137.43|7137.43|7135.72|7135.72|7137.43|7137.43|7135.72|7135.72|0
1654517100000|2022-06-06 12:05:00|7136.17|7136.17|7140.38|7140.38|7141.15|7141.15|7136.17|7136.17|0
1654517400000|2022-06-06 12:10:00|7141.23|7141.23|7143.19|7143.19|7143.47|7143.47|7141.23|7141.23|0
1654517700000|2022-06-06 12:15:00|7143.44|7143.44|7143.19|7143.19|7146.59|7146.59|7142.85|7142.85|0
1654518000000|2022-06-06 12:20:00|7142.34|7142.34|7141.67|7141.67|7142.34|7142.34|7141.67|7141.67|0
1654518300000|2022-06-06 12:25:00|7139.97|7139.97|7143.65|7143.65|7143.65|7143.65|7139.97|7139.97|0
1654518600000|2022-06-06 12:30:00|7143.74|7143.74|7140.05|7140.05|7143.74|7143.74|7138.35|7138.35|0
1654518900000|2022-06-06 12:35:00|7137.5|7137.5|7143.24|7143.24|7143.24|7143.24|7136.65|7136.65|0
1654519200000|2022-06-06 12:40:00|7142.39|7142.39|7145.37|7145.37|7145.37|7145.37|7141.54|7141.54|0
1654519500000|2022-06-06 12:45:00|7145.12|7145.12|7151.33|7151.33|7153.04|7153.04|7145.12|7145.12|0
1654519800000|2022-06-06 12:50:00|7150.48|7150.48|7147.4|7147.4|7152.27|7152.27|7145.69|7145.69|0
1654520100000|2022-06-06 12:55:00|7143.99|7143.99|7146.12|7146.12|7148.82|7148.82|7143.99|7143.99|0
1654520400000|2022-06-06 13:00:00|7145.26|7145.26|7145.8|7145.8|7146.65|7146.65|7145.26|7145.26|0
1654520700000|2022-06-06 13:05:00|7147.5|7147.5|7147.9|7147.9|7149.29|7149.29|7146.73|7146.73|0
1654521000000|2022-06-06 13:10:00|7150.46|7150.46|7150.46|7150.46|7150.46|7150.46|7148.75|7148.75|0
1654521300000|2022-06-06 13:15:00|7149.6|7149.6|7147.67|7147.67|7149.6|7149.6|7145.96|7145.96|0
1654521600000|2022-06-06 13:20:00|7148.08|7148.08|7146.95|7146.95|7148.08|7148.08|7146.1|7146.1|0
1654521900000|2022-06-06 13:25:00|7146.1|7146.1|7147.45|7147.45|7149.67|7149.67|7146.1|7146.1|0
1654522200000|2022-06-06 13:30:00|7146.6|7146.6|7151.99|7151.99|7152.84|7152.84|7138.09|7138.09|0
1654522500000|2022-06-06 13:35:00|7152.27|7152.27|7152.31|7152.31|7154.12|7154.12|7145.73|7145.73|0
1654522800000|2022-06-06 13:40:00|7151.89|7151.89|7151.45|7151.45|7157|7157|7149.34|7149.34|0
1654523100000|2022-06-06 13:45:00|7151.24|7151.24|7142.48|7142.48|7151.24|7151.24|7137.76|7137.76|0
1654523400000|2022-06-06 13:50:00|7142.31|7142.31|7149.16|7149.16|7149.16|7149.16|7141.74|7141.74|0
1654523700000|2022-06-06 13:55:00|7149.42|7149.42|7151.7|7151.7|7152.02|7152.02|7146.59|7146.59|0
1654524000000|2022-06-06 14:00:00|7156.81|7156.81|7163.7|7163.7|7165.4|7165.4|7152.4|7152.4|0
1654524300000|2022-06-06 14:05:00|7162.85|7162.85|7166.22|7166.22|7167.25|7167.25|7162.81|7162.81|0
1654524600000|2022-06-06 14:10:00|7166.05|7166.05|7164.07|7164.07|7166.05|7166.05|7163.14|7163.14|0
1654524900000|2022-06-06 14:15:00|7162.37|7162.37|7157.71|7157.71|7162.5|7162.5|7154.65|7154.65|0
1654525200000|2022-06-06 14:20:00|7161.12|7161.12|7165.97|7165.97|7165.97|7165.97|7161.12|7161.12|0
1654525500000|2022-06-06 14:25:00|7162.57|7162.57|7166.2|7166.2|7168.16|7168.16|7160.12|7160.12|0
1654525800000|2022-06-06 14:30:00|7164.49|7164.49|7162.7|7162.7|7165.94|7165.94|7162.4|7162.4|0
1654526100000|2022-06-06 14:35:00|7164.41|7164.41|7158.57|7158.57|7166.11|7166.11|7156.52|7156.52|0
1654526400000|2022-06-06 14:40:00|7161.12|7161.12|7160.56|7160.56|7162.26|7162.26|7158|7158|0
1654526700000|2022-06-06 14:45:00|7160.34|7160.34|7163.84|7163.84|7167.25|7167.25|7157.74|7157.74|0
1654527000000|2022-06-06 14:50:00|7163.61|7163.61|7163.94|7163.94|7168.96|7168.96|7160.51|7160.51|0
1654527300000|2022-06-06 14:55:00|7164.79|7164.79|7160.76|7160.76|7167.34|7167.34|7160.76|7160.76|0
1654527600000|2022-06-06 15:00:00|7161.04|7161.04|7165.15|7165.15|7166|7166|7160.96|7160.96|0
1654527900000|2022-06-06 15:05:00|7166.85|7166.85|7163.53|7163.53|7171.08|7171.08|7160.98|7160.98|0
1654528200000|2022-06-06 15:10:00|7165.23|7165.23|7154.96|7154.96|7165.32|7165.32|7153.25|7153.25|0
1654528500000|2022-06-06 15:15:00|7154.87|7154.87|7142.58|7142.58|7154.96|7154.96|7142.58|7142.58|0
1654528800000|2022-06-06 15:20:00|7142.37|7142.37|7147.83|7147.83|7147.83|7147.83|7139.82|7139.82|0
1654529100000|2022-06-06 15:25:00|7147.62|7147.62|7152.24|7152.24|7157.32|7157.32|7143.87|7143.87|0
1654586100000|2022-06-07 07:15:00|7171.2|7171.2|7156.59|7156.59|7181.42|7181.42|7156.59|7156.59|0
1654586400000|2022-06-07 07:20:00|7156.31|7156.31|7163.12|7163.12|7163.33|7163.33|7150.35|7150.35|0
1654586700000|2022-06-07 07:25:00|7163.97|7163.97|7169.26|7169.26|7174.21|7174.21|7163.97|7163.97|0
1654587000000|2022-06-07 07:30:00|7170.12|7170.12|7160.73|7160.73|7176.61|7176.61|7159.03|7159.03|0
1654587300000|2022-06-07 07:35:00|7158.18|7158.18|7150.13|7150.13|7159.32|7159.32|7145.87|7145.87|0
1654587600000|2022-06-07 07:40:00|7149.88|7149.88|7163.2|7163.2|7169.69|7169.69|7149.88|7149.88|0
1654587900000|2022-06-07 07:45:00|7164.06|7164.06|7172.21|7172.21|7174.77|7174.77|7161.5|7161.5|0
1654588200000|2022-06-07 07:50:00|7173.06|7173.06|7179.04|7179.04|7180.13|7180.13|7172.21|7172.21|0
1654588500000|2022-06-07 07:55:00|7180.75|7180.75|7182.46|7182.46|7185.85|7185.85|7178.41|7178.41|0
1654588800000|2022-06-07 08:00:00|7180.76|7180.76|7169.04|7169.04|7181.1|7181.1|7166.57|7166.57|0
1654589100000|2022-06-07 08:05:00|7168.87|7168.87|7170.54|7170.54|7171.21|7171.21|7165.47|7165.47|0
1654589400000|2022-06-07 08:10:00|7172.25|7172.25|7165.97|7165.97|7172.33|7172.33|7165.97|7165.97|0
1654589700000|2022-06-07 08:15:00|7165.12|7165.12|7157.12|7157.12|7165.12|7165.12|7157.12|7157.12|0
1654590000000|2022-06-07 08:20:00|7158.82|7158.82|7163.72|7163.72|7163.93|7163.93|7158.82|7158.82|0
1654590300000|2022-06-07 08:25:00|7162.87|7162.87|7164.79|7164.79|7165.43|7165.43|7156.91|7156.91|0
1654590600000|2022-06-07 08:30:00|7164.55|7164.55|7151.11|7151.11|7164.83|7164.83|7150.58|7150.58|0
1654590900000|2022-06-07 08:35:00|7148.56|7148.56|7151.5|7151.5|7152.63|7152.63|7148.56|7148.56|0
1654591200000|2022-06-07 08:40:00|7148.94|7148.94|7143.58|7143.58|7149.63|7149.63|7143.58|7143.58|0
1654591500000|2022-06-07 08:45:00|7143.41|7143.41|7146.07|7146.07|7148.21|7148.21|7143.41|7143.41|0
1654591800000|2022-06-07 08:50:00|7144.37|7144.37|7146.23|7146.23|7146.85|7146.85|7143.45|7143.45|0
1654592100000|2022-06-07 08:55:00|7147.08|7147.08|7153.32|7153.32|7153.32|7153.32|7147.08|7147.08|0
1654592400000|2022-06-07 09:00:00|7153.57|7153.57|7145.96|7145.96|7153.85|7153.85|7145.96|7145.96|0
1654592700000|2022-06-07 09:05:00|7145.79|7145.79|7147.09|7147.09|7147.09|7147.09|7145.59|7145.59|0
1654593000000|2022-06-07 09:10:00|7142.83|7142.83|7141.36|7141.36|7144.53|7144.53|7138.87|7138.87|0
1654593300000|2022-06-07 09:15:00|7141.08|7141.08|7139.67|7139.67|7143.63|7143.63|7137.97|7137.97|0
1654593600000|2022-06-07 09:20:00|7143.07|7143.07|7151.82|7151.82|7151.82|7151.82|7143.07|7143.07|0
1654593900000|2022-06-07 09:25:00|7152.08|7152.08|7145.94|7145.94|7155.31|7155.31|7145.94|7145.94|0
1654594200000|2022-06-07 09:30:00|7146.03|7146.03|7147.01|7147.01|7147.86|7147.86|7145.09|7145.09|0
1654594500000|2022-06-07 09:35:00|7146.8|7146.8|7143.54|7143.54|7147.01|7147.01|7141.84|7141.84|0
1654594800000|2022-06-07 09:40:00|7140.13|7140.13|7139.05|7139.05|7140.13|7140.13|7137.34|7137.34|0
1654595100000|2022-06-07 09:45:00|7139.33|7139.33|7143.69|7143.69|7143.69|7143.69|7139.33|7139.33|0
1654595400000|2022-06-07 09:50:00|7141.99|7141.99|7141.13|7141.13|7141.99|7141.99|7137.73|7137.73|0
1654595700000|2022-06-07 09:55:00|7140.28|7140.28|7140.73|7140.73|7142.44|7142.44|7140.28|7140.28|0
1654596000000|2022-06-07 10:00:00|7141.58|7141.58|7142.29|7142.29|7144.14|7144.14|7141.58|7141.58|0
1654596300000|2022-06-07 10:05:00|7142.76|7142.76|7139.29|7139.29|7142.99|7142.99|7135.71|7135.71|0
1654596600000|2022-06-07 10:10:00|7133.33|7133.33|7131.39|7131.39|7133.33|7133.33|7129.72|7129.72|0
1654596900000|2022-06-07 10:15:00|7131.31|7131.31|7121.63|7121.63|7131.63|7131.63|7119.16|7119.16|0
1654597200000|2022-06-07 10:20:00|7123.33|7123.33|7121.88|7121.88|7123.33|7123.33|7117.79|7117.79|0
1654597500000|2022-06-07 10:25:00|7122.11|7122.11|7124.27|7124.27|7128.52|7128.52|7122.11|7122.11|0
1654597800000|2022-06-07 10:30:00|7122.56|7122.56|7128.06|7128.06|7128.06|7128.06|7122.56|7122.56|0
1654598100000|2022-06-07 10:35:00|7119.54|7119.54|7120.48|7120.48|7123.24|7123.24|7118.69|7118.69|0
1654598400000|2022-06-07 10:40:00|7116.22|7116.22|7119.48|7119.48|7119.48|7119.48|7115.4|7115.4|0
1654598700000|2022-06-07 10:45:00|7119.56|7119.56|7124.53|7124.53|7124.53|7124.53|7118.23|7118.23|0
1654599000000|2022-06-07 10:50:00|7124.62|7124.62|7125.07|7125.07|7128.19|7128.19|7124.53|7124.53|0
1654599300000|2022-06-07 10:55:00|7125.95|7125.95|7111.57|7111.57|7132.06|7132.06|7105.82|7105.82|0
1654599600000|2022-06-07 11:00:00|7111.31|7111.31|7116.73|7116.73|7121.87|7121.87|7111.31|7111.31|0
1654599900000|2022-06-07 11:05:00|7117.58|7117.58|7103.11|7103.11|7117.58|7117.58|7103.11|7103.11|0
1654600200000|2022-06-07 11:10:00|7101.4|7101.4|7095.55|7095.55|7102.26|7102.26|7092.99|7092.99|0
1654600500000|2022-06-07 11:15:00|7095.03|7095.03|7106.65|7106.65|7108.35|7108.35|7092.63|7092.63|0
1654600800000|2022-06-07 11:20:00|7109.21|7109.21|7112.5|7112.5|7112.5|7112.5|7107.73|7107.73|0
1654601100000|2022-06-07 11:25:00|7112.97|7112.97|7119.65|7119.65|7123.9|7123.9|7112.97|7112.97|0
1654601400000|2022-06-07 11:30:00|7123.05|7123.05|7125.61|7125.61|7127.31|7127.31|7120.5|7120.5|0
1654601700000|2022-06-07 11:35:00|7123.05|7123.05|7127.14|7127.14|7127.99|7127.99|7122.03|7122.03|0
1654602000000|2022-06-07 11:40:00|7126.29|7126.29|7112.36|7112.36|7127.37|7127.37|7112.36|7112.36|0
1654602300000|2022-06-07 11:45:00|7113.21|7113.21|7113.39|7113.39|7114.07|7114.07|7110.66|7110.66|0
1654602600000|2022-06-07 11:50:00|7110.83|7110.83|7109.13|7109.13|7110.83|7110.83|7108.28|7108.28|0
1654602900000|2022-06-07 11:55:00|7111.68|7111.68|7111.96|7111.96|7112.67|7112.67|7109.47|7109.47|0
1654603200000|2022-06-07 12:00:00|7115.36|7115.36|7107.12|7107.12|7115.64|7115.64|7104.57|7104.57|0
1654603500000|2022-06-07 12:05:00|7106.91|7106.91|7107.47|7107.47|7110.03|7110.03|7106.91|7106.91|0
1654603800000|2022-06-07 12:10:00|7106.62|7106.62|7104.48|7104.48|7106.63|7106.63|7101.93|7101.93|0
1654604100000|2022-06-07 12:15:00|7098.52|7098.52|7099.97|7099.97|7099.97|7099.97|7098.52|7098.52|0
1654604400000|2022-06-07 12:20:00|7099.71|7099.71|7102.88|7102.88|7103.12|7103.12|7099.71|7099.71|0
1654604700000|2022-06-07 12:25:00|7103.3|7103.3|7094.54|7094.54|7104.35|7104.35|7094.54|7094.54|0
1654605000000|2022-06-07 12:30:00|7095.39|7095.39|7104.7|7104.7|7104.7|7104.7|7093.83|7093.83|0
1654605300000|2022-06-07 12:35:00|7104.98|7104.98|7089|7089|7104.98|7104.98|7088.15|7088.15|0
1654605600000|2022-06-07 12:40:00|7091.55|7091.55|7095.56|7095.56|7095.81|7095.81|7091.28|7091.28|0
1654605900000|2022-06-07 12:45:00|7095.76|7095.76|7095.35|7095.35|7095.97|7095.97|7093.41|7093.41|0
1654606200000|2022-06-07 12:50:00|7092.8|7092.8|7090.55|7090.55|7097.49|7097.49|7090.45|7090.45|0
1654606500000|2022-06-07 12:55:00|7090.35|7090.35|7089.78|7089.78|7093.84|7093.84|7086.77|7086.77|0
1654606800000|2022-06-07 13:00:00|7091.48|7091.48|7096.72|7096.72|7096.89|7096.89|7087.25|7087.25|0
1654607100000|2022-06-07 13:05:00|7095.87|7095.87|7091.63|7091.63|7095.87|7095.87|7088.99|7088.99|0
1654607400000|2022-06-07 13:10:00|7091.38|7091.38|7082.89|7082.89|7091.46|7091.46|7082.89|7082.89|0
1654607700000|2022-06-07 13:15:00|7082.63|7082.63|7084.13|7084.13|7086.8|7086.8|7082.63|7082.63|0
1654608000000|2022-06-07 13:20:00|7083.66|7083.66|7079.95|7079.95|7084.59|7084.59|7079.95|7079.95|0
1654608300000|2022-06-07 13:25:00|7081.65|7081.65|7080|7080|7083.51|7083.51|7077.53|7077.53|0
1654608600000|2022-06-07 13:30:00|7080.85|7080.85|7081.49|7081.49|7082.34|7082.34|7066.97|7066.97|0
1654608900000|2022-06-07 13:35:00|7081.74|7081.74|7070.33|7070.33|7082|7082|7069.71|7069.71|0
1654609200000|2022-06-07 13:40:00|7072.03|7072.03|7073.27|7073.27|7075.44|7075.44|7068.59|7068.59|0
1654609500000|2022-06-07 13:45:00|7071.57|7071.57|7058.85|7058.85|7073.19|7073.19|7052.72|7052.72|0
1654609800000|2022-06-07 13:50:00|7061.4|7061.4|7059.73|7059.73|7064.56|7064.56|7058.57|7058.57|0
1654610100000|2022-06-07 13:55:00|7063.13|7063.13|7057.73|7057.73|7063.13|7063.13|7054.89|7054.89|0
1654610400000|2022-06-07 14:00:00|7059.43|7059.43|7076.18|7076.18|7076.18|7076.18|7055.77|7055.77|0
1654610700000|2022-06-07 14:05:00|7077.03|7077.03|7076.25|7076.25|7081.54|7081.54|7073.16|7073.16|0
1654611000000|2022-06-07 14:10:00|7077.1|7077.1|7075.67|7075.67|7077.1|7077.1|7070.56|7070.56|0
1654611300000|2022-06-07 14:15:00|7074.82|7074.82|7073.55|7073.55|7074.82|7074.82|7072.7|7072.7|0
1654611600000|2022-06-07 14:20:00|7074.02|7074.02|7086.76|7086.76|7086.76|7086.76|7071.53|7071.53|0
1654611900000|2022-06-07 14:25:00|7085.91|7085.91|7097.88|7097.88|7104.46|7104.46|7085.91|7085.91|0
1654612200000|2022-06-07 14:30:00|7095.33|7095.33|7104.78|7104.78|7104.78|7104.78|7095.33|7095.33|0
1654612500000|2022-06-07 14:35:00|7105.06|7105.06|7115.16|7115.16|7116.04|7116.04|7104.9|7104.9|0
1654612800000|2022-06-07 14:40:00|7114.3|7114.3|7110.52|7110.52|7114.73|7114.73|7109.02|7109.02|0
1654613100000|2022-06-07 14:45:00|7112.22|7112.22|7110.64|7110.64|7112.22|7112.22|7108|7108|0
1654613400000|2022-06-07 14:50:00|7109.79|7109.79|7108.44|7108.44|7111.2|7111.2|7106.13|7106.13|0
1654613700000|2022-06-07 14:55:00|7106.74|7106.74|7104.06|7104.06|7107.03|7107.03|7101.92|7101.92|0
1654614000000|2022-06-07 15:00:00|7102.35|7102.35|7107.68|7107.68|7111.08|7111.08|7101.94|7101.94|0
1654614300000|2022-06-07 15:05:00|7105.98|7105.98|7106.06|7106.06|7107.76|7107.76|7103.99|7103.99|0
1654614600000|2022-06-07 15:10:00|7106.31|7106.31|7104.51|7104.51|7108.87|7108.87|7104.51|7104.51|0
1654614900000|2022-06-07 15:15:00|7104.25|7104.25|7096.71|7096.71|7104.25|7104.25|7096.71|7096.71|0
1654615200000|2022-06-07 15:20:00|7095.01|7095.01|7091.04|7091.04|7097.32|7097.32|7090.18|7090.18|0
1654615500000|2022-06-07 15:25:00|7090.18|7090.18|7087.04|7087.04|7092.51|7092.51|7079.52|7079.52|0
1654672500000|2022-06-08 07:15:00|7074.49|7074.49|7051.78|7051.78|7074.49|7074.49|7048.37|7048.37|0
1654672800000|2022-06-08 07:20:00|7049.22|7049.22|7062.42|7062.42|7062.42|7062.42|7049.22|7049.22|0
1654673100000|2022-06-08 07:25:00|7062.68|7062.68|7062.41|7062.41|7063.53|7063.53|7056.72|7056.72|0
1654673400000|2022-06-08 07:30:00|7062.66|7062.66|7068.59|7068.59|7072.64|7072.64|7062.66|7062.66|0
1654673700000|2022-06-08 07:35:00|7066.89|7066.89|7067.31|7067.31|7068.59|7068.59|7050.37|7050.37|0
1654674000000|2022-06-08 07:40:00|7067.39|7067.39|7060.6|7060.6|7068.31|7068.31|7056.35|7056.35|0
1654674300000|2022-06-08 07:45:00|7058.9|7058.9|7053.79|7053.79|7059.16|7059.16|7047.21|7047.21|0
1654674600000|2022-06-08 07:50:00|7055.49|7055.49|7063.78|7063.78|7067.63|7067.63|7055.49|7055.49|0
1654674900000|2022-06-08 07:55:00|7067.19|7067.19|7064.34|7064.34|7067.7|7067.7|7064.34|7064.34|0
1654675200000|2022-06-08 08:00:00|7064.08|7064.08|7058.03|7058.03|7064.08|7064.08|7058.03|7058.03|0
1654675500000|2022-06-08 08:05:00|7058.24|7058.24|7051.2|7051.2|7058.24|7058.24|7049.5|7049.5|0
1654675800000|2022-06-08 08:10:00|7050.96|7050.96|7053.48|7053.48|7056.33|7056.33|7050.96|7050.96|0
1654676100000|2022-06-08 08:15:00|7053.25|7053.25|7054.46|7054.46|7054.46|7054.46|7047.61|7047.61|0
1654676400000|2022-06-08 08:20:00|7056.16|7056.16|7065.49|7065.49|7065.49|7065.49|7056.16|7056.16|0
1654676700000|2022-06-08 08:25:00|7068.05|7068.05|7066.14|7066.14|7068.05|7068.05|7066.14|7066.14|0
1654677000000|2022-06-08 08:30:00|7064.43|7064.43|7062.68|7062.68|7065.55|7065.55|7061.29|7061.29|0
1654677300000|2022-06-08 08:35:00|7069.49|7069.49|7068.47|7068.47|7071.02|7071.02|7068.47|7068.47|0
1654677600000|2022-06-08 08:40:00|7067.62|7067.62|7072.96|7072.96|7072.96|7072.96|7067.62|7067.62|0
1654677900000|2022-06-08 08:45:00|7072.1|7072.1|7065.29|7065.29|7072.1|7072.1|7065.29|7065.29|0
1654678200000|2022-06-08 08:50:00|7066.14|7066.14|7064.42|7064.42|7067.85|7067.85|7063.27|7063.27|0
1654678500000|2022-06-08 08:55:00|7065.27|7065.27|7064.89|7064.89|7066.12|7066.12|7064.42|7064.42|0
1654678800000|2022-06-08 09:00:00|7062.33|7062.33|7054.47|7054.47|7062.33|7062.33|7054.05|7054.05|0
1654679100000|2022-06-08 09:05:00|7055.32|7055.32|7042.98|7042.98|7055.32|7055.32|7042.98|7042.98|0
1654679400000|2022-06-08 09:10:00|7042.72|7042.72|7046.25|7046.25|7046.25|7046.25|7039.33|7039.33|0
1654679700000|2022-06-08 09:15:00|7048.8|7048.8|7049.38|7049.38|7050.24|7050.24|7046.23|7046.23|0
1654680000000|2022-06-08 09:20:00|7050.24|7050.24|7051.9|7051.9|7055.43|7055.43|7050.2|7050.2|0
1654680300000|2022-06-08 09:25:00|7054.46|7054.46|7050.33|7050.33|7056.61|7056.61|7050.33|7050.33|0
1654680600000|2022-06-08 09:30:00|7050.24|7050.24|7060.5|7060.5|7060.71|7060.71|7050.24|7050.24|0
1654680900000|2022-06-08 09:35:00|7057.94|7057.94|7057.09|7057.09|7058.79|7058.79|7054.54|7054.54|0
1654681200000|2022-06-08 09:40:00|7053.69|7053.69|7059.85|7059.85|7060.92|7060.92|7053.69|7053.69|0
1654681500000|2022-06-08 09:45:00|7058.15|7058.15|7052.84|7052.84|7058.71|7058.71|7052.84|7052.84|0
1654681800000|2022-06-08 09:50:00|7052.56|7052.56|7049.62|7049.62|7054.26|7054.26|7049.62|7049.62|0
1654682100000|2022-06-08 09:55:00|7048.77|7048.77|7047.5|7047.5|7048.77|7048.77|7046.93|7046.93|0
1654682400000|2022-06-08 10:00:00|7045.8|7045.8|7043.74|7043.74|7046.31|7046.31|7038.99|7038.99|0
1654682700000|2022-06-08 10:05:00|7043.04|7043.04|7040.14|7040.14|7043.04|7043.04|7035.89|7035.89|0
1654683000000|2022-06-08 10:10:00|7042.7|7042.7|7038.9|7038.9|7042.7|7042.7|7036.35|7036.35|0
1654683300000|2022-06-08 10:15:00|7037.2|7037.2|7043.16|7043.16|7043.16|7043.16|7037.2|7037.2|0
1654683600000|2022-06-08 10:20:00|7044.86|7044.86|7045.86|7045.86|7047.42|7047.42|7044.86|7044.86|0
1654683900000|2022-06-08 10:25:00|7046.71|7046.71|7048.67|7048.67|7050.89|7050.89|7044.93|7044.93|0
1654684200000|2022-06-08 10:30:00|7047.82|7047.82|7042.68|7042.68|7047.82|7047.82|7039.28|7039.28|0
1654684500000|2022-06-08 10:35:00|7042.4|7042.4|7041.73|7041.73|7044.96|7044.96|7041.29|7041.29|0
1654684800000|2022-06-08 10:40:00|7043.44|7043.44|7036.78|7036.78|7043.44|7043.44|7036.78|7036.78|0
1654685100000|2022-06-08 10:45:00|7036.69|7036.69|7036.84|7036.84|7038.09|7038.09|7033.88|7033.88|0
1654685400000|2022-06-08 10:50:00|7036.59|7036.59|7037.99|7037.99|7040.93|7040.93|7031.48|7031.48|0
1654685700000|2022-06-08 10:55:00|7041.4|7041.4|7037.13|7037.13|7042.46|7042.46|7036.21|7036.21|0
1654686000000|2022-06-08 11:00:00|7035.43|7035.43|7030.85|7030.85|7035.43|7035.43|7030.85|7030.85|0
1654686300000|2022-06-08 11:05:00|7030.57|7030.57|7037.33|7037.33|7037.33|7037.33|7030.57|7030.57|0
1654686600000|2022-06-08 11:10:00|7037.05|7037.05|7048.06|7048.06|7050.36|7050.36|7034.49|7034.49|0
1654686900000|2022-06-08 11:15:00|7045.51|7045.51|7047.3|7047.3|7052.49|7052.49|7043.81|7043.81|0
1654687200000|2022-06-08 11:20:00|7050.7|7050.7|7045.59|7045.59|7050.7|7050.7|7045.59|7045.59|0
1654687500000|2022-06-08 11:25:00|7046.01|7046.01|7045.45|7045.45|7050.13|7050.13|7044.94|7044.94|0
1654687800000|2022-06-08 11:30:00|7045.19|7045.19|7046.69|7046.69|7048.39|7048.39|7044.99|7044.99|0
1654688100000|2022-06-08 11:35:00|7045.84|7045.84|7044.99|7044.99|7047.54|7047.54|7044.99|7044.99|0
1654688400000|2022-06-08 11:40:00|7043.28|7043.28|7036.39|7036.39|7044.99|7044.99|7035.54|7035.54|0
1654688700000|2022-06-08 11:45:00|7036.59|7036.59|7035.66|7035.66|7036.59|7036.59|7034.72|7034.72|0
1654689000000|2022-06-08 11:50:00|7032.25|7032.25|7033.98|7033.98|7034.19|7034.19|7031.63|7031.63|0
1654689300000|2022-06-08 11:55:00|7032.28|7032.28|7036.56|7036.56|7037.67|7037.67|7032.28|7032.28|0
1654689600000|2022-06-08 12:00:00|7036.33|7036.33|7043.14|7043.14|7043.14|7043.14|7034.62|7034.62|0
1654689900000|2022-06-08 12:05:00|7039.73|7039.73|7039.17|7039.17|7046.83|7046.83|7039.17|7039.17|0
1654690200000|2022-06-08 12:10:00|7038.32|7038.32|7044.8|7044.8|7044.8|7044.8|7038.32|7038.32|0
1654690500000|2022-06-08 12:15:00|7044.97|7044.97|7044.21|7044.21|7044.97|7044.97|7044.12|7044.12|0
1654690800000|2022-06-08 12:20:00|7041.65|7041.65|7037.64|7037.64|7042.95|7042.95|7036.58|7036.58|0
1654691100000|2022-06-08 12:25:00|7037.82|7037.82|7048.69|7048.69|7048.69|7048.69|7037.82|7037.82|0
1654691400000|2022-06-08 12:30:00|7046.13|7046.13|7038|7038|7050.39|7050.39|7035.19|7035.19|0
1654691700000|2022-06-08 12:35:00|7038.25|7038.25|7051.95|7051.95|7051.95|7051.95|7038.25|7038.25|0
1654692000000|2022-06-08 12:40:00|7052.12|7052.12|7045.05|7045.05|7052.12|7052.12|7039.94|7039.94|0
1654692300000|2022-06-08 12:45:00|7044.2|7044.2|7044.33|7044.33|7044.33|7044.33|7040.71|7040.71|0
1654692600000|2022-06-08 12:50:00|7041.78|7041.78|7035.44|7035.44|7043.95|7043.95|7035.44|7035.44|0
1654692900000|2022-06-08 12:55:00|7037.14|7037.14|7029.48|7029.48|7037.14|7037.14|7029.48|7029.48|0
1654693200000|2022-06-08 13:00:00|7029.39|7029.39|7027.34|7027.34|7030.86|7030.86|7024.9|7024.9|0
1654693500000|2022-06-08 13:05:00|7029.05|7029.05|7034.39|7034.39|7034.39|7034.39|7029.05|7029.05|0
1654693800000|2022-06-08 13:10:00|7032.69|7032.69|7032.32|7032.32|7033.17|7033.17|7028.43|7028.43|0
1654694100000|2022-06-08 13:15:00|7030.62|7030.62|7021.34|7021.34|7030.62|7030.62|7021.34|7021.34|0
1654694400000|2022-06-08 13:20:00|7024.75|7024.75|7027.3|7027.3|7027.3|7027.3|7020.49|7020.49|0
1654694700000|2022-06-08 13:25:00|7025.6|7025.6|7026.73|7026.73|7026.73|7026.73|7023.04|7023.04|0
1654695000000|2022-06-08 13:30:00|7025.02|7025.02|7017.1|7017.1|7025.02|7025.02|7007.41|7007.41|0
1654695300000|2022-06-08 13:35:00|7017.18|7017.18|7028.77|7028.77|7033.02|7033.02|7017.18|7017.18|0
1654695600000|2022-06-08 13:40:00|7027.92|7027.92|7026.68|7026.68|7032.05|7032.05|7022.94|7022.94|0
1654695900000|2022-06-08 13:45:00|7024.98|7024.98|7046.12|7046.12|7046.12|7046.12|7024.98|7024.98|0
1654696200000|2022-06-08 13:50:00|7045.27|7045.27|7042.59|7042.59|7046.48|7046.48|7038.25|7038.25|0
1654696500000|2022-06-08 13:55:00|7043.44|7043.44|7033.61|7033.61|7047.7|7047.7|7033.61|7033.61|0
1654696800000|2022-06-08 14:00:00|7033.36|7033.36|7024.75|7024.75|7033.36|7033.36|7021.11|7021.11|0
1654697100000|2022-06-08 14:05:00|7023.9|7023.9|7019.74|7019.74|7026.91|7026.91|7017.94|7017.94|0
1654697400000|2022-06-08 14:10:00|7018.04|7018.04|7002.75|7002.75|7018.04|7018.04|7001.05|7001.05|0
1654697700000|2022-06-08 14:15:00|7002.47|7002.47|7012.97|7012.97|7012.97|7012.97|6996.36|6996.36|0
1654698000000|2022-06-08 14:20:00|7014.89|7014.89|7019.88|7019.88|7019.88|7019.88|7014.89|7014.89|0
1654698300000|2022-06-08 14:25:00|7021.58|7021.58|7021.48|7021.48|7026.87|7026.87|7018.07|7018.07|0
1654698600000|2022-06-08 14:30:00|7021.22|7021.22|7022.97|7022.97|7024.89|7024.89|7018.67|7018.67|0
1654698900000|2022-06-08 14:35:00|7022.69|7022.69|7018.83|7018.83|7025.62|7025.62|7018.83|7018.83|0
1654699200000|2022-06-08 14:40:00|7019.68|7019.68|7012.64|7012.64|7021.04|7021.04|7009.07|7009.07|0
1654699500000|2022-06-08 14:45:00|7013.49|7013.49|7014.59|7014.59|7018.6|7018.6|7012.64|7012.64|0
1654699800000|2022-06-08 14:50:00|7014.85|7014.85|7014.18|7014.18|7016.11|7016.11|7011.87|7011.87|0
1654700100000|2022-06-08 14:55:00|7012.48|7012.48|7001.57|7001.57|7012.48|7012.48|7000.72|7000.72|0
1654700400000|2022-06-08 15:00:00|7000.72|7000.72|7007.21|7007.21|7007.21|7007.21|7000.72|7000.72|0
1654700700000|2022-06-08 15:05:00|7006.93|7006.93|7007.8|7007.8|7010.34|7010.34|7006.93|7006.93|0
1654701000000|2022-06-08 15:10:00|7006.95|7006.95|7009.07|7009.07|7010.82|7010.82|7005.84|7005.84|0
1654701300000|2022-06-08 15:15:00|7009.31|7009.31|7012.83|7012.83|7012.83|7012.83|7007.44|7007.44|0
1654701600000|2022-06-08 15:20:00|7011.98|7011.98|7015.48|7015.48|7019.33|7019.33|7009.43|7009.43|0
1654701900000|2022-06-08 15:25:00|7014.63|7014.63|7020.31|7020.31|7025.06|7025.06|7014.63|7014.63|0
1654758900000|2022-06-09 07:15:00|6940.22|6940.22|6950.28|6950.28|6950.28|6950.28|6939.11|6939.11|0
1654759200000|2022-06-09 07:20:00|6949.43|6949.43|6946.32|6946.32|6955.05|6955.05|6946.02|6946.02|0
1654759500000|2022-06-09 07:25:00|6948.02|6948.02|6958.52|6958.52|6958.52|6958.52|6948.02|6948.02|0
1654759800000|2022-06-09 07:30:00|6955.97|6955.97|6928.98|6928.98|6955.97|6955.97|6928.98|6928.98|0
1654760100000|2022-06-09 07:35:00|6930.68|6930.68|6936.83|6936.83|6939.1|6939.1|6926.71|6926.71|0
1654760400000|2022-06-09 07:40:00|6951.3|6951.3|6952.37|6952.37|6956.97|6956.97|6949.6|6949.6|0
1654760700000|2022-06-09 07:45:00|6954.93|6954.93|6968.96|6968.96|6969.82|6969.82|6947.89|6947.89|0
1654761000000|2022-06-09 07:50:00|6970.67|6970.67|6961.48|6961.48|6973.31|6973.31|6960.2|6960.2|0
1654761300000|2022-06-09 07:55:00|6961.26|6961.26|6965.52|6965.52|6968.92|6968.92|6957|6957|0
1654761600000|2022-06-09 08:00:00|6964.67|6964.67|6961.02|6961.02|6964.67|6964.67|6955.82|6955.82|0
1654761900000|2022-06-09 08:05:00|6958.46|6958.46|6952.35|6952.35|6959.31|6959.31|6949.79|6949.79|0
1654762200000|2022-06-09 08:10:00|6954.05|6954.05|6948.03|6948.03|6954.05|6954.05|6948.03|6948.03|0
1654762500000|2022-06-09 08:15:00|6947.82|6947.82|6949.12|6949.12|6950.37|6950.37|6947.82|6947.82|0
1654762800000|2022-06-09 08:20:00|6948.95|6948.95|6956.17|6956.17|6956.17|6956.17|6948.08|6948.08|0
1654763100000|2022-06-09 08:25:00|6957.02|6957.02|6953.38|6953.38|6958.68|6958.68|6953.38|6953.38|0
1654763400000|2022-06-09 08:30:00|6953.66|6953.66|6969.5|6969.5|6969.5|6969.5|6953.66|6953.66|0
1654763700000|2022-06-09 08:35:00|6968.64|6968.64|6977.5|6977.5|6977.5|6977.5|6968.64|6968.64|0
1654764000000|2022-06-09 08:40:00|6973.25|6973.25|6974.92|6974.92|6974.92|6974.92|6973.25|6973.25|0
1654764300000|2022-06-09 08:45:00|6973.22|6973.22|6980.59|6980.59|6980.59|6980.59|6973.22|6973.22|0
1654764600000|2022-06-09 08:50:00|6980.42|6980.42|6984.74|6984.74|6986|6986|6980.25|6980.25|0
1654764900000|2022-06-09 08:55:00|6985.02|6985.02|6979.59|6979.59|6986.94|6986.94|6979.59|6979.59|0
1654765200000|2022-06-09 09:00:00|6979.39|6979.39|6979.83|6979.83|6979.83|6979.83|6979.39|6979.39|0
1654765500000|2022-06-09 09:05:00|6984.94|6984.94|6980.16|6980.16|6985.5|6985.5|6980.16|6980.16|0
1654765800000|2022-06-09 09:10:00|6980.07|6980.07|6975.18|6975.18|6980.07|6980.07|6975.18|6975.18|0
1654766100000|2022-06-09 09:15:00|6975.59|6975.59|6970.28|6970.28|6975.59|6975.59|6969.86|6969.86|0
1654766400000|2022-06-09 09:20:00|6970.49|6970.49|6972.79|6972.79|6972.79|6972.79|6970.24|6970.24|0
1654766700000|2022-06-09 09:25:00|6972.32|6972.32|6962.95|6962.95|6972.32|6972.32|6960.97|6960.97|0
1654767000000|2022-06-09 09:30:00|6963.23|6963.23|6970.34|6970.34|6970.34|6970.34|6963.23|6963.23|0
1654767300000|2022-06-09 09:35:00|6970.62|6970.62|6975.39|6975.39|6975.39|6975.39|6970.62|6970.62|0
1654767600000|2022-06-09 09:40:00|6975.95|6975.95|6976.43|6976.43|6976.43|6976.43|6975.95|6975.95|0
1654767900000|2022-06-09 09:45:00|6976.99|6976.99|6973.31|6973.31|6977.5|6977.5|6970.37|6970.37|0
1654768200000|2022-06-09 09:50:00|6973.1|6973.1|6973.19|6973.19|6973.19|6973.19|6967.57|6967.57|0
1654768500000|2022-06-09 09:55:00|6972.76|6972.76|6965.27|6965.27|6973.68|6973.68|6965.27|6965.27|0
1654768800000|2022-06-09 10:00:00|6965.83|6965.83|6966.43|6966.43|6966.43|6966.43|6965.58|6965.58|0
1654769100000|2022-06-09 10:05:00|6966.68|6966.68|6967.64|6967.64|6967.88|6967.88|6966.68|6966.68|0
1654769400000|2022-06-09 10:10:00|6967.88|6967.88|6966.09|6966.09|6969.58|6969.58|6964.39|6964.39|0
1654769700000|2022-06-09 10:15:00|6965.83|6965.83|6969.62|6969.62|6969.88|6969.88|6964.72|6964.72|0
1654770000000|2022-06-09 10:20:00|6972.18|6972.18|6970.09|6970.09|6972.69|6972.69|6970.09|6970.09|0
1654770300000|2022-06-09 10:25:00|6969.81|6969.81|6971.51|6971.51|6971.51|6971.51|6969.81|6969.81|0
1654770600000|2022-06-09 10:30:00|6971.92|6971.92|6979.38|6979.38|6980.24|6980.24|6971.92|6971.92|0
1654770900000|2022-06-09 10:35:00|6979.82|6979.82|6979.14|6979.14|6981.52|6981.52|6978.97|6978.97|0
1654771200000|2022-06-09 10:40:00|6979.05|6979.05|6971.6|6971.6|6979.26|6979.26|6971.6|6971.6|0
1654771500000|2022-06-09 10:45:00|6971.52|6971.52|6974.28|6974.28|6974.79|6974.79|6970.23|6970.23|0
1654771800000|2022-06-09 10:50:00|6974.02|6974.02|6978.17|6978.17|6979.87|6979.87|6974.02|6974.02|0
1654772100000|2022-06-09 10:55:00|6973.91|6973.91|6967.74|6967.74|6975.62|6975.62|6967.74|6967.74|0
1654772400000|2022-06-09 11:00:00|6967.31|6967.31|6974.48|6974.48|6978.16|6978.16|6967.31|6967.31|0
1654772700000|2022-06-09 11:05:00|6976.18|6976.18|6976.08|6976.08|6976.18|6976.18|6972.67|6972.67|0
1654773000000|2022-06-09 11:10:00|6976.93|6976.93|6985.11|6985.11|6985.11|6985.11|6976.93|6976.93|0
1654773300000|2022-06-09 11:15:00|6981.7|6981.7|6981.7|6981.7|6981.7|6981.7|6981.7|6981.7|0
1654773600000|2022-06-09 11:20:00|6984.25|6984.25|6993.56|6993.56|7009.31|7009.31|6983.4|6983.4|0
1654773900000|2022-06-09 11:25:00|6993.77|6993.77|6992.06|6992.06|6993.77|6993.77|6987.25|6987.25|0
1654774200000|2022-06-09 11:30:00|6991.98|6991.98|6985.93|6985.93|6991.98|6991.98|6985.93|6985.93|0
1654774500000|2022-06-09 11:35:00|6985.65|6985.65|6988.31|6988.31|6988.31|6988.31|6984.91|6984.91|0
1654774800000|2022-06-09 11:40:00|6985.76|6985.76|6984.32|6984.32|6988.49|6988.49|6984.24|6984.24|0
1654775100000|2022-06-09 11:45:00|6979.21|6979.21|6969.89|6969.89|7008.45|7008.45|6969.04|6969.04|0
1654775400000|2022-06-09 11:50:00|6980.96|6980.96|6977.84|6977.84|6980.96|6980.96|6974.4|6974.4|0
1654775700000|2022-06-09 11:55:00|6972.74|6972.74|6971.49|6971.49|6974.83|6974.83|6971.08|6971.08|0
1654776000000|2022-06-09 12:00:00|6970.87|6970.87|6970.56|6970.56|6971.41|6971.41|6970.56|6970.56|0
1654776300000|2022-06-09 12:05:00|6970.76|6970.76|6967.44|6967.44|6970.76|6970.76|6965.45|6965.45|0
1654776600000|2022-06-09 12:10:00|6963.19|6963.19|6954.61|6954.61|6963.47|6963.47|6954.61|6954.61|0
1654776900000|2022-06-09 12:15:00|6954.53|6954.53|6950.53|6950.53|6954.53|6954.53|6948.83|6948.83|0
1654777200000|2022-06-09 12:20:00|6947.97|6947.97|6945.96|6945.96|6948.56|6948.56|6944.31|6944.31|0
1654777500000|2022-06-09 12:25:00|6950.22|6950.22|6958.37|6958.37|6958.37|6958.37|6949.99|6949.99|0
1654777800000|2022-06-09 12:30:00|6960.07|6960.07|6954.71|6954.71|6964.55|6964.55|6950.73|6950.73|0
1654778100000|2022-06-09 12:35:00|6953.86|6953.86|6948.22|6948.22|6953.86|6953.86|6945.88|6945.88|0
1654778400000|2022-06-09 12:40:00|6953.33|6953.33|6944.68|6944.68|6953.33|6953.33|6941.56|6941.56|0
1654778700000|2022-06-09 12:45:00|6944.43|6944.43|6934.38|6934.38|6944.43|6944.43|6930.38|6930.38|0
1654779000000|2022-06-09 12:50:00|6930.98|6930.98|6915.91|6915.91|6930.98|6930.98|6915.69|6915.69|0
1654779300000|2022-06-09 12:55:00|6916.16|6916.16|6929.09|6929.09|6929.94|6929.94|6915.67|6915.67|0
1654779600000|2022-06-09 13:00:00|6928.89|6928.89|6928.78|6928.78|6935.59|6935.59|6928.63|6928.63|0
1654779900000|2022-06-09 13:05:00|6929.02|6929.02|6920.65|6920.65|6929.02|6929.02|6920.2|6920.2|0
1654780200000|2022-06-09 13:10:00|6912.99|6912.99|6929.81|6929.81|6929.81|6929.81|6912.54|6912.54|0
1654780500000|2022-06-09 13:15:00|6917.89|6917.89|6908.72|6908.72|6918.6|6918.6|6907.86|6907.86|0
1654780800000|2022-06-09 13:20:00|6909.57|6909.57|6906.44|6906.44|6910.95|6910.95|6903.29|6903.29|0
1654781100000|2022-06-09 13:25:00|6909.85|6909.85|6916.22|6916.22|6920|6920|6909.85|6909.85|0
1654781400000|2022-06-09 13:30:00|6914.52|6914.52|6925.59|6925.59|6925.59|6925.59|6906.47|6906.47|0
1654781700000|2022-06-09 13:35:00|6925.85|6925.85|6918.78|6918.78|6927.55|6927.55|6909.84|6909.84|0
1654782000000|2022-06-09 13:40:00|6916.23|6916.23|6911.21|6911.21|6923.89|6923.89|6909.51|6909.51|0
1654782300000|2022-06-09 13:45:00|6906.95|6906.95|6919.32|6919.32|6921.01|6921.01|6905.25|6905.25|0
1654782600000|2022-06-09 13:50:00|6921.02|6921.02|6927.99|6927.99|6928.9|6928.9|6921.02|6921.02|0
1654782900000|2022-06-09 13:55:00|6928.41|6928.41|6933.11|6933.11|6934.77|6934.77|6928.41|6928.41|0
1654783200000|2022-06-09 14:00:00|6933.97|6933.97|6924.58|6924.58|6935.67|6935.67|6924.58|6924.58|0
1654783500000|2022-06-09 14:05:00|6922.88|6922.88|6910.27|6910.27|6925.43|6925.43|6910.27|6910.27|0
1654783800000|2022-06-09 14:10:00|6909.42|6909.42|6916.39|6916.39|6916.39|6916.39|6909.42|6909.42|0
1654784100000|2022-06-09 14:15:00|6915.54|6915.54|6920.56|6920.56|6923.03|6923.03|6915.54|6915.54|0
1654784400000|2022-06-09 14:20:00|6926.52|6926.52|6927.34|6927.34|6927.34|6927.34|6925.08|6925.08|0
1654784700000|2022-06-09 14:25:00|6927.62|6927.62|6931.38|6931.38|6932.24|6932.24|6925.71|6925.71|0
1654785000000|2022-06-09 14:30:00|6932.23|6932.23|6927.64|6927.64|6935.49|6935.49|6926.36|6926.36|0
1654785300000|2022-06-09 14:35:00|6927.43|6927.43|6933.75|6933.75|6935.09|6935.09|6927.43|6927.43|0
1654785600000|2022-06-09 14:40:00|6933.51|6933.51|6922.2|6922.2|6933.51|6933.51|6922.2|6922.2|0
1654785900000|2022-06-09 14:45:00|6922.43|6922.43|6921.06|6921.06|6922.43|6922.43|6918.5|6918.5|0
1654786200000|2022-06-09 14:50:00|6920.21|6920.21|6915.74|6915.74|6925.95|6925.95|6915.74|6915.74|0
1654786500000|2022-06-09 14:55:00|6914.89|6914.89|6933.8|6933.8|6933.8|6933.8|6914.89|6914.89|0
1654786800000|2022-06-09 15:00:00|6934.01|6934.01|6913.36|6913.36|6934.01|6934.01|6911.88|6911.88|0
1654787100000|2022-06-09 15:05:00|6911.66|6911.66|6921.08|6921.08|6921.08|6921.08|6910.81|6910.81|0
1654787400000|2022-06-09 15:10:00|6921.36|6921.36|6930.5|6930.5|6932.9|6932.9|6921.36|6921.36|0
1654787700000|2022-06-09 15:15:00|6929.65|6929.65|6932.51|6932.51|6933.6|6933.6|6929.65|6929.65|0
1654788000000|2022-06-09 15:20:00|6934.22|6934.22|6937.94|6937.94|6940.77|6940.77|6934.22|6934.22|0
1654788300000|2022-06-09 15:25:00|6938.11|6938.11|6933.44|6933.44|6938.11|6938.11|6929.83|6929.83|0
1654845300000|2022-06-10 07:15:00|6807.69|6807.69|6803.69|6803.69|6811.94|6811.94|6797.31|6797.31|0
1654845600000|2022-06-10 07:20:00|6807.09|6807.09|6786.1|6786.1|6807.94|6807.94|6786.1|6786.1|0
1654845900000|2022-06-10 07:25:00|6782.69|6782.69|6778.83|6778.83|6784.82|6784.82|6778.82|6778.82|0
1654846200000|2022-06-10 07:30:00|6779.28|6779.28|6788.57|6788.57|6790.83|6790.83|6778.83|6778.83|0
1654846500000|2022-06-10 07:35:00|6788.78|6788.78|6798.44|6798.44|6801|6801|6788.78|6788.78|0
1654846800000|2022-06-10 07:40:00|6800.15|6800.15|6787.87|6787.87|6800.15|6800.15|6787.02|6787.02|0
1654847100000|2022-06-10 07:45:00|6787.36|6787.36|6776.5|6776.5|6796.84|6796.84|6776.5|6776.5|0
1654847400000|2022-06-10 07:50:00|6773.09|6773.09|6776.52|6776.52|6779.52|6779.52|6772.65|6772.65|0
1654847700000|2022-06-10 07:55:00|6770.56|6770.56|6760.34|6760.34|6772.34|6772.34|6755.23|6755.23|0
1654848000000|2022-06-10 08:00:00|6754.38|6754.38|6765.7|6765.7|6781.24|6781.24|6754.38|6754.38|0
1654848300000|2022-06-10 08:05:00|6760.59|6760.59|6762.06|6762.06|6765.47|6765.47|6759.74|6759.74|0
1654848600000|2022-06-10 08:10:00|6762.27|6762.27|6766.89|6766.89|6771.14|6771.14|6761.78|6761.78|0
1654848900000|2022-06-10 08:15:00|6770.29|6770.29|6760.76|6760.76|6770.29|6770.29|6759.91|6759.91|0
1654849200000|2022-06-10 08:20:00|6759.63|6759.63|6749.85|6749.85|6760.83|6760.83|6749.85|6749.85|0
1654849500000|2022-06-10 08:25:00|6750.7|6750.7|6754.93|6754.93|6761.17|6761.17|6750.7|6750.7|0
1654849800000|2022-06-10 08:30:00|6751.53|6751.53|6738.14|6738.14|6753.23|6753.23|6738.14|6738.14|0
1654850100000|2022-06-10 08:35:00|6737.86|6737.86|6736.07|6736.07|6737.86|6737.86|6730.11|6730.11|0
1654850400000|2022-06-10 08:40:00|6734.37|6734.37|6732.64|6732.64|6736.07|6736.07|6730.96|6730.96|0
1654850700000|2022-06-10 08:45:00|6732.92|6732.92|6740.01|6740.01|6740.29|6740.29|6732.92|6732.92|0
1654851000000|2022-06-10 08:50:00|6739.73|6739.73|6739.99|6739.99|6739.99|6739.99|6736.58|6736.58|0
1654851300000|2022-06-10 08:55:00|6737.43|6737.43|6741.73|6741.73|6741.73|6741.73|6736.41|6736.41|0
1654851600000|2022-06-10 09:00:00|6741.95|6741.95|6752.35|6752.35|6753.49|6753.49|6741.95|6741.95|0
1654851900000|2022-06-10 09:05:00|6752.07|6752.07|6749.83|6749.83|6752.07|6752.07|6743.19|6743.19|0
1654852200000|2022-06-10 09:10:00|6750.68|6750.68|6750.41|6750.41|6754.9|6754.9|6747.87|6747.87|0
1654852500000|2022-06-10 09:15:00|6755.52|6755.52|6748.7|6748.7|6755.52|6755.52|6746.15|6746.15|0
1654852800000|2022-06-10 09:20:00|6750.4|6750.4|6740.76|6740.76|6750.4|6750.4|6740.76|6740.76|0
1654853100000|2022-06-10 09:25:00|6741.04|6741.04|6746.14|6746.14|6746.21|6746.21|6739.91|6739.91|0
1654853400000|2022-06-10 09:30:00|6744.44|6744.44|6744.58|6744.58|6745.29|6745.29|6741.68|6741.68|0
1654853700000|2022-06-10 09:35:00|6747.13|6747.13|6745.64|6745.64|6750.54|6750.54|6744.46|6744.46|0
1654854000000|2022-06-10 09:40:00|6746.49|6746.49|6750.74|6750.74|6750.74|6750.74|6746.49|6746.49|0
1654854300000|2022-06-10 09:45:00|6750.96|6750.96|6742.71|6742.71|6750.96|6750.96|6742.71|6742.71|0
1654854600000|2022-06-10 09:50:00|6736.75|6736.75|6740.56|6740.56|6743.1|6743.1|6735.52|6735.52|0
1654854900000|2022-06-10 09:55:00|6739.71|6739.71|6738|6738|6740.56|6740.56|6736.3|6736.3|0
1654855200000|2022-06-10 10:00:00|6742.26|6742.26|6738.37|6738.37|6743.11|6743.11|6737.52|6737.52|0
1654855500000|2022-06-10 10:05:00|6739.22|6739.22|6730.9|6730.9|6740.07|6740.07|6730.71|6730.71|0
1654855800000|2022-06-10 10:10:00|6730.05|6730.05|6730.05|6730.05|6730.05|6730.05|6730.05|6730.05|0
1654856100000|2022-06-10 10:15:00|6736.01|6736.01|6734.56|6734.56|6736.26|6736.26|6734.31|6734.31|0
1654856400000|2022-06-10 10:20:00|6736.26|6736.26|6723.05|6723.05|6737.11|6737.11|6723.05|6723.05|0
1654856700000|2022-06-10 10:25:00|6725.61|6725.61|6732.42|6732.42|6734.12|6734.12|6725.61|6725.61|0
1654857000000|2022-06-10 10:30:00|6732.7|6732.7|6727.81|6727.81|6734.4|6734.4|6727.81|6727.81|0
1654857300000|2022-06-10 10:35:00|6727.39|6727.39|6722.05|6722.05|6727.39|6727.39|6720.58|6720.58|0
1654857600000|2022-06-10 10:40:00|6721.35|6721.35|6716.84|6716.84|6721.67|6721.67|6716.47|6716.47|0
1654857900000|2022-06-10 10:45:00|6716.41|6716.41|6708.73|6708.73|6719.99|6719.99|6708.45|6708.45|0
1654858200000|2022-06-10 10:50:00|6709.58|6709.58|6710.5|6710.5|6712.41|6712.41|6703.69|6703.69|0
1654858500000|2022-06-10 10:55:00|6710.78|6710.78|6705.59|6705.59|6710.78|6710.78|6697.31|6697.31|0
1654858800000|2022-06-10 11:00:00|6706.06|6706.06|6706.51|6706.51|6708.61|6708.61|6706.06|6706.06|0
1654859100000|2022-06-10 11:05:00|6707.36|6707.36|6712.06|6712.06|6712.06|6712.06|6706.1|6706.1|0
1654859400000|2022-06-10 11:10:00|6711.21|6711.21|6703.01|6703.01|6711.21|6711.21|6701.56|6701.56|0
1654859700000|2022-06-10 11:15:00|6703.86|6703.86|6708.67|6708.67|6708.67|6708.67|6703.68|6703.68|0
1654860000000|2022-06-10 11:20:00|6707.81|6707.81|6705.26|6705.26|6710.37|6710.37|6705.26|6705.26|0
1654860300000|2022-06-10 11:25:00|6707.81|6707.81|6714.35|6714.35|6715.48|6715.48|6707.81|6707.81|0
1654860600000|2022-06-10 11:30:00|6716.05|6716.05|6724.02|6724.02|6725.72|6725.72|6715.84|6715.84|0
1654860900000|2022-06-10 11:35:00|6722.32|6722.32|6712.41|6712.41|6723.17|6723.17|6712.33|6712.33|0
1654861200000|2022-06-10 11:40:00|6712.97|6712.97|6710.6|6710.6|6715.34|6715.34|6710.6|6710.6|0
1654861500000|2022-06-10 11:45:00|6712.3|6712.3|6714|6714|6715.7|6715.7|6710.6|6710.6|0
1654861800000|2022-06-10 11:50:00|6714.85|6714.85|6712.3|6712.3|6714.85|6714.85|6711.45|6711.45|0
1654862100000|2022-06-10 11:55:00|6711.45|6711.45|6704.31|6704.31|6712.3|6712.3|6704.31|6704.31|0
1654862400000|2022-06-10 12:00:00|6704.78|6704.78|6707.82|6707.82|6711.03|6711.03|6703.31|6703.31|0
1654862700000|2022-06-10 12:05:00|6706.12|6706.12|6705.67|6705.67|6709.95|6709.95|6704.6|6704.6|0
1654863000000|2022-06-10 12:10:00|6706.52|6706.52|6715.26|6715.26|6715.33|6715.33|6705.04|6705.04|0
1654863300000|2022-06-10 12:15:00|6715.03|6715.03|6715.58|6715.58|6717.2|6717.2|6710.39|6710.39|0
1654863600000|2022-06-10 12:20:00|6713.03|6713.03|6713.67|6713.67|6714.32|6714.32|6711.76|6711.76|0
1654863900000|2022-06-10 12:25:00|6716.23|6716.23|6711.97|6711.97|6724.74|6724.74|6711.97|6711.97|0
1654864200000|2022-06-10 12:30:00|6712.82|6712.82|6674.34|6674.34|6718.01|6718.01|6672.27|6672.27|0
1654864500000|2022-06-10 12:35:00|6675.19|6675.19|6673.75|6673.75|6686.94|6686.94|6671.49|6671.49|0
1654864800000|2022-06-10 12:40:00|6673.52|6673.52|6681.25|6681.25|6687.47|6687.47|6673.52|6673.52|0
1654865100000|2022-06-10 12:45:00|6677.85|6677.85|6676.01|6676.01|6689.86|6689.86|6676.01|6676.01|0
1654865400000|2022-06-10 12:50:00|6674.3|6674.3|6669.57|6669.57|6674.3|6674.3|6664.29|6664.29|0
1654865700000|2022-06-10 12:55:00|6664.46|6664.46|6649.35|6649.35|6664.46|6664.46|6649.35|6649.35|0
1654866000000|2022-06-10 13:00:00|6647.65|6647.65|6661.68|6661.68|6661.68|6661.68|6647.65|6647.65|0
1654866300000|2022-06-10 13:05:00|6662.11|6662.11|6654.4|6654.4|6668.07|6668.07|6654.4|6654.4|0
1654866600000|2022-06-10 13:10:00|6654.57|6654.57|6644.64|6644.64|6655.13|6655.13|6642.64|6642.64|0
1654866900000|2022-06-10 13:15:00|6646.34|6646.34|6654.11|6654.11|6654.96|6654.96|6643.9|6643.9|0
1654867200000|2022-06-10 13:20:00|6656.67|6656.67|6646.62|6646.62|6660.5|6660.5|6643.21|6643.21|0
1654867500000|2022-06-10 13:25:00|6645.91|6645.91|6653.18|6653.18|6653.93|6653.93|6643.62|6643.62|0
1654867800000|2022-06-10 13:30:00|6654.03|6654.03|6660.36|6660.36|6669|6669|6654.03|6654.03|0
1654868100000|2022-06-10 13:35:00|6662.92|6662.92|6663.03|6663.03|6666.35|6666.35|6657.6|6657.6|0
1654868400000|2022-06-10 13:40:00|6657.92|6657.92|6660.54|6660.54|6666.09|6666.09|6652.24|6652.24|0
1654868700000|2022-06-10 13:45:00|6665.64|6665.64|6648.87|6648.87|6665.64|6665.64|6647.55|6647.55|0
1654869000000|2022-06-10 13:50:00|6653.12|6653.12|6641.41|6641.41|6653.12|6653.12|6639.71|6639.71|0
1654869300000|2022-06-10 13:55:00|6640.9|6640.9|6636.31|6636.31|6642.59|6642.59|6632.97|6632.97|0
1654869600000|2022-06-10 14:00:00|6632.9|6632.9|6619.95|6619.95|6633.16|6633.16|6615.61|6615.61|0
1654869900000|2022-06-10 14:05:00|6615.69|6615.69|6603.97|6603.97|6619.1|6619.1|6603.12|6603.12|0
1654870200000|2022-06-10 14:10:00|6604.82|6604.82|6596.53|6596.53|6607.4|6607.4|6592.1|6592.1|0
1654870500000|2022-06-10 14:15:00|6592.27|6592.27|6595.09|6595.09|6599.76|6599.76|6591.86|6591.86|0
1654870800000|2022-06-10 14:20:00|6592.54|6592.54|6584.43|6584.43|6592.54|6592.54|6581.02|6581.02|0
1654871100000|2022-06-10 14:25:00|6582.73|6582.73|6587.88|6587.88|6596.8|6596.8|6582.73|6582.73|0
1654871400000|2022-06-10 14:30:00|6587.41|6587.41|6593.99|6593.99|6596.5|6596.5|6580.94|6580.94|0
1654871700000|2022-06-10 14:35:00|6593.78|6593.78|6611.75|6611.75|6612.01|6612.01|6591.87|6591.87|0
1654872000000|2022-06-10 14:40:00|6610.9|6610.9|6611.35|6611.35|6618.56|6618.56|6608.5|6608.5|0
1654872300000|2022-06-10 14:45:00|6610.5|6610.5|6612.5|6612.5|6615.05|6615.05|6606.24|6606.24|0
1654872600000|2022-06-10 14:50:00|6611.64|6611.64|6607.57|6607.57|6616.45|6616.45|6606.72|6606.72|0
1654872900000|2022-06-10 14:55:00|6605.86|6605.86|6584.53|6584.53|6605.86|6605.86|6584.19|6584.19|0
1654873200000|2022-06-10 15:00:00|6584.36|6584.36|6581.64|6581.64|6584.36|6584.36|6577.7|6577.7|0
1654873500000|2022-06-10 15:05:00|6579.08|6579.08|6572.93|6572.93|6579.08|6579.08|6572.93|6572.93|0
1654873800000|2022-06-10 15:10:00|6570.38|6570.38|6565.55|6565.55|6573.78|6573.78|6565.55|6565.55|0
1654874100000|2022-06-10 15:15:00|6564.7|6564.7|6576.11|6576.11|6576.11|6576.11|6564.7|6564.7|0
1654874400000|2022-06-10 15:20:00|6575.26|6575.26|6569.68|6569.68|6579.51|6579.51|6569.68|6569.68|0
1654874700000|2022-06-10 15:25:00|6570.54|6570.54|6573.01|6573.01|6574.76|6574.76|6563.34|6563.34|0
1655104500000|2022-06-13 07:15:00|6404.4|6404.4|6403.47|6403.47|6416.05|6416.05|6403|6403|0
1655104800000|2022-06-13 07:20:00|6402.76|6402.76|6413.33|6413.33|6413.33|6413.33|6396.93|6396.93|0
1655105100000|2022-06-13 07:25:00|6413.06|6413.06|6411.13|6411.13|6429.23|6429.23|6410.28|6410.28|0
1655105400000|2022-06-13 07:30:00|6408.58|6408.58|6382.26|6382.26|6411.64|6411.64|6382.26|6382.26|0
1655105700000|2022-06-13 07:35:00|6384.81|6384.81|6381.27|6381.27|6398.27|6398.27|6381.27|6381.27|0
1655106000000|2022-06-13 07:40:00|6383.22|6383.22|6376.84|6376.84|6393.47|6393.47|6376.84|6376.84|0
1655106300000|2022-06-13 07:45:00|6375.99|6375.99|6399.55|6399.55|6399.55|6399.55|6375.99|6375.99|0
1655106600000|2022-06-13 07:50:00|6405.5|6405.5|6404.04|6404.04|6409.42|6409.42|6403.49|6403.49|0
1655106900000|2022-06-13 07:55:00|6404.89|6404.89|6407.19|6407.19|6414.29|6414.29|6397.84|6397.84|0
1655107200000|2022-06-13 08:00:00|6402.65|6402.65|6372.81|6372.81|6402.74|6402.74|6372.81|6372.81|0
1655107500000|2022-06-13 08:05:00|6371.96|6371.96|6360.26|6360.26|6373.66|6373.66|6358.56|6358.56|0
1655107800000|2022-06-13 08:10:00|6361.11|6361.11|6367.71|6367.71|6372.18|6372.18|6361.11|6361.11|0
1655108100000|2022-06-13 08:15:00|6367.51|6367.51|6361.56|6361.56|6368.27|6368.27|6361.56|6361.56|0
1655108400000|2022-06-13 08:20:00|6362.41|6362.41|6376.33|6376.33|6376.61|6376.61|6362.41|6362.41|0
1655108700000|2022-06-13 08:25:00|6372.92|6372.92|6368.13|6368.13|6375.46|6375.46|6365.47|6365.47|0
1655109000000|2022-06-13 08:30:00|6367.91|6367.91|6385.83|6385.83|6385.83|6385.83|6366.28|6366.28|0
1655109300000|2022-06-13 08:35:00|6386.04|6386.04|6379.92|6379.92|6388.04|6388.04|6374.81|6374.81|0
1655109600000|2022-06-13 08:40:00|6379.64|6379.64|6403.07|6403.07|6403.07|6403.07|6379.64|6379.64|0
1655109900000|2022-06-13 08:45:00|6403.33|6403.33|6390.48|6390.48|6406.22|6406.22|6390.48|6390.48|0
1655110200000|2022-06-13 08:50:00|6392.18|6392.18|6381.91|6381.91|6393.89|6393.89|6381.06|6381.06|0
1655110500000|2022-06-13 08:55:00|6378.5|6378.5|6372.61|6372.61|6386.18|6386.18|6372.61|6372.61|0
1655110800000|2022-06-13 09:00:00|6371.76|6371.76|6392.68|6392.68|6394.39|6394.39|6371.76|6371.76|0
1655111100000|2022-06-13 09:05:00|6396.94|6396.94|6400.94|6400.94|6403.16|6403.16|6396.94|6396.94|0
1655111400000|2022-06-13 09:10:00|6400.66|6400.66|6398.43|6398.43|6402.94|6402.94|6397.33|6397.33|0
1655111700000|2022-06-13 09:15:00|6399.29|6399.29|6396.31|6396.31|6406.84|6406.84|6392.62|6392.62|0
1655112000000|2022-06-13 09:20:00|6396.03|6396.03|6398.94|6398.94|6407.04|6407.04|6393.47|6393.47|0
1655112300000|2022-06-13 09:25:00|6398.66|6398.66|6389.28|6389.28|6398.66|6398.66|6388.7|6388.7|0
1655112600000|2022-06-13 09:30:00|6389.03|6389.03|6385.62|6385.62|6390.16|6390.16|6383.07|6383.07|0
1655112900000|2022-06-13 09:35:00|6392.03|6392.03|6387.15|6387.15|6401.05|6401.05|6377.76|6377.76|0
1655113200000|2022-06-13 09:40:00|6385.44|6385.44|6365.07|6365.07|6387.59|6387.59|6362.51|6362.51|0
1655113500000|2022-06-13 09:45:00|6362.51|6362.51|6370.03|6370.03|6370.03|6370.03|6360.05|6360.05|0
1655113800000|2022-06-13 09:50:00|6369.75|6369.75|6358.98|6358.98|6369.96|6369.96|6358.98|6358.98|0
1655114100000|2022-06-13 09:55:00|6358.7|6358.7|6363.71|6363.71|6366.55|6366.55|6358.03|6358.03|0
1655114400000|2022-06-13 10:00:00|6362.01|6362.01|6352.76|6352.76|6363.71|6363.71|6349.64|6349.64|0
1655114700000|2022-06-13 10:05:00|6350.21|6350.21|6369.36|6369.36|6370.3|6370.3|6348.89|6348.89|0
1655115000000|2022-06-13 10:10:00|6372.77|6372.77|6376.97|6376.97|6377.89|6377.89|6369.3|6369.3|0
1655115300000|2022-06-13 10:15:00|6375.27|6375.27|6375.27|6375.27|6381.23|6381.23|6372.5|6372.5|0
1655115600000|2022-06-13 10:20:00|6374.93|6374.93|6379.19|6379.19|6385.15|6385.15|6374.93|6374.93|0
1655115900000|2022-06-13 10:25:00|6380.04|6380.04|6375.49|6375.49|6384.85|6384.85|6374.64|6374.64|0
1655116200000|2022-06-13 10:30:00|6375.21|6375.21|6377.03|6377.03|6380.45|6380.45|6373.82|6373.82|0
1655116500000|2022-06-13 10:35:00|6377.88|6377.88|6377.53|6377.53|6387.75|6387.75|6377.53|6377.53|0
1655116800000|2022-06-13 10:40:00|6376.68|6376.68|6380.14|6380.14|6380.43|6380.43|6372.57|6372.57|0
1655117100000|2022-06-13 10:45:00|6378.44|6378.44|6381.63|6381.63|6384.18|6384.18|6378.44|6378.44|0
1655117400000|2022-06-13 10:50:00|6382.48|6382.48|6382.61|6382.61|6383.46|6383.46|6379.2|6379.2|0
1655117700000|2022-06-13 10:55:00|6381.76|6381.76|6372.23|6372.23|6387.13|6387.13|6372.09|6372.09|0
1655118000000|2022-06-13 11:00:00|6371.89|6371.89|6394.06|6394.06|6394.06|6394.06|6371.89|6371.89|0
1655118300000|2022-06-13 11:05:00|6394.92|6394.92|6388.23|6388.23|6396.62|6396.62|6385.92|6385.92|0
1655118600000|2022-06-13 11:10:00|6389.08|6389.08|6388.23|6388.23|6393.34|6393.34|6387.95|6387.95|0
1655118900000|2022-06-13 11:15:00|6389.08|6389.08|6385.38|6385.38|6390.77|6390.77|6385.38|6385.38|0
1655119200000|2022-06-13 11:20:00|6385.1|6385.1|6376.42|6376.42|6385.36|6385.36|6374.71|6374.71|0
1655119500000|2022-06-13 11:25:00|6375.86|6375.86|6383.79|6383.79|6383.79|6383.79|6374.06|6374.06|0
1655119800000|2022-06-13 11:30:00|6383.23|6383.23|6383.04|6383.04|6383.89|6383.89|6376.52|6376.52|0
1655120100000|2022-06-13 11:35:00|6379.63|6379.63|6377.65|6377.65|6382.76|6382.76|6375.95|6375.95|0
1655120400000|2022-06-13 11:40:00|6379.35|6379.35|6377.97|6377.97|6379.35|6379.35|6377.97|6377.97|0
1655120700000|2022-06-13 11:45:00|6377.71|6377.71|6375.42|6375.42|6378.27|6378.27|6375.42|6375.42|0
1655121000000|2022-06-13 11:50:00|6372.02|6372.02|6372.87|6372.87|6374.57|6374.57|6369.46|6369.46|0
1655121300000|2022-06-13 11:55:00|6377.13|6377.13|6378.27|6378.27|6378.27|6378.27|6373.72|6373.72|0
1655121600000|2022-06-13 12:00:00|6377.71|6377.71|6394.49|6394.49|6394.49|6394.49|6377.71|6377.71|0
1655121900000|2022-06-13 12:05:00|6395.34|6395.34|6397.3|6397.3|6399.76|6399.76|6393.89|6393.89|0
1655122200000|2022-06-13 12:10:00|6397.02|6397.02|6396.69|6396.69|6398.58|6398.58|6394.9|6394.9|0
1655122500000|2022-06-13 12:15:00|6396.87|6396.87|6394.43|6394.43|6401.2|6401.2|6392.41|6392.41|0
1655122800000|2022-06-13 12:20:00|6396.13|6396.13|6388.65|6388.65|6396.13|6396.13|6386.67|6386.67|0
1655123100000|2022-06-13 12:25:00|6390.36|6390.36|6382.58|6382.58|6390.36|6390.36|6381.81|6381.81|0
1655123400000|2022-06-13 12:30:00|6384.28|6384.28|6384.65|6384.65|6390.52|6390.52|6384.28|6384.28|0
1655123700000|2022-06-13 12:35:00|6379.54|6379.54|6379.18|6379.18|6379.54|6379.54|6376.06|6376.06|0
1655124000000|2022-06-13 12:40:00|6379|6379|6368.34|6368.34|6379|6379|6365.79|6365.79|0
1655124300000|2022-06-13 12:45:00|6366.64|6366.64|6368.75|6368.75|6370.61|6370.61|6365.51|6365.51|0
1655124600000|2022-06-13 12:50:00|6368.47|6368.47|6362.79|6362.79|6368.47|6368.47|6360.23|6360.23|0
1655124900000|2022-06-13 12:55:00|6363.64|6363.64|6358.69|6358.69|6365.43|6365.43|6356.99|6356.99|0
1655125200000|2022-06-13 13:00:00|6358.47|6358.47|6349.36|6349.36|6358.47|6358.47|6349.36|6349.36|0
1655125500000|2022-06-13 13:05:00|6350.21|6350.21|6347.74|6347.74|6351.14|6351.14|6346.8|6346.8|0
1655125800000|2022-06-13 13:10:00|6347.46|6347.46|6356.3|6356.3|6356.3|6356.3|6347.18|6347.18|0
1655126100000|2022-06-13 13:15:00|6356.22|6356.22|6349.79|6349.79|6365.35|6365.35|6349.79|6349.79|0
1655126400000|2022-06-13 13:20:00|6350.64|6350.64|6333.93|6333.93|6350.64|6350.64|6332.23|6332.23|0
1655126700000|2022-06-13 13:25:00|6335.63|6335.63|6322.59|6322.59|6335.63|6335.63|6322.59|6322.59|0
1655127000000|2022-06-13 13:30:00|6325.15|6325.15|6355.1|6355.1|6357.65|6357.65|6324.29|6324.29|0
1655127300000|2022-06-13 13:35:00|6353.4|6353.4|6344.77|6344.77|6357.06|6357.06|6344.77|6344.77|0
1655127600000|2022-06-13 13:40:00|6346.48|6346.48|6356.86|6356.86|6356.86|6356.86|6335.05|6335.05|0
1655127900000|2022-06-13 13:45:00|6356.6|6356.6|6347.88|6347.88|6358.64|6358.64|6345.33|6345.33|0
1655128200000|2022-06-13 13:50:00|6347.6|6347.6|6343.73|6343.73|6353.95|6353.95|6342.88|6342.88|0
1655128500000|2022-06-13 13:55:00|6344.58|6344.58|6352.77|6352.77|6359.68|6359.68|6343.73|6343.73|0
1655128800000|2022-06-13 14:00:00|6353.63|6353.63|6354.68|6354.68|6359.12|6359.12|6352.31|6352.31|0
1655129100000|2022-06-13 14:05:00|6353.82|6353.82|6354.46|6354.46|6364.55|6364.55|6352.97|6352.97|0
1655129400000|2022-06-13 14:10:00|6355.31|6355.31|6352.98|6352.98|6359.57|6359.57|6352.98|6352.98|0
1655129700000|2022-06-13 14:15:00|6351.28|6351.28|6355.7|6355.7|6355.84|6355.84|6350.64|6350.64|0
1655130000000|2022-06-13 14:20:00|6357.41|6357.41|6360.06|6360.06|6365.78|6365.78|6355.7|6355.7|0
1655130300000|2022-06-13 14:25:00|6359.78|6359.78|6364.57|6364.57|6367.7|6367.7|6359.53|6359.53|0
1655130600000|2022-06-13 14:30:00|6366.28|6366.28|6366.56|6366.56|6369.97|6369.97|6362.6|6362.6|0
1655130900000|2022-06-13 14:35:00|6368.27|6368.27|6369.29|6369.29|6377.56|6377.56|6365.51|6365.51|0
1655131200000|2022-06-13 14:40:00|6368.44|6368.44|6359.44|6359.44|6368.44|6368.44|6358.14|6358.14|0
1655131500000|2022-06-13 14:45:00|6361.14|6361.14|6363.76|6363.76|6363.76|6363.76|6357.74|6357.74|0
1655131800000|2022-06-13 14:50:00|6364.61|6364.61|6367.06|6367.06|6367.32|6367.32|6359.5|6359.5|0
1655132100000|2022-06-13 14:55:00|6369.62|6369.62|6375.94|6375.94|6379.6|6379.6|6368.77|6368.77|0
1655132400000|2022-06-13 15:00:00|6375.09|6375.09|6365.75|6365.75|6376.41|6376.41|6365.41|6365.41|0
1655132700000|2022-06-13 15:05:00|6364.9|6364.9|6366.85|6366.85|6369.07|6369.07|6364.25|6364.25|0
1655133000000|2022-06-13 15:10:00|6367.7|6367.7|6379.97|6379.97|6380.4|6380.4|6366.85|6366.85|0
1655133300000|2022-06-13 15:15:00|6380.82|6380.82|6394.17|6394.17|6395.03|6395.03|6380.47|6380.47|0
1655133600000|2022-06-13 15:20:00|6394.08|6394.08|6399.27|6399.27|6399.27|6399.27|6392.68|6392.68|0
1655133900000|2022-06-13 15:25:00|6400.12|6400.12|6387.11|6387.11|6401.61|6401.61|6387.11|6387.11|0
1655190900000|2022-06-14 07:15:00|6443.06|6443.06|6438.84|6438.84|6448.72|6448.72|6436.29|6436.29|0
1655191200000|2022-06-14 07:20:00|6445.65|6445.65|6436.42|6436.42|6445.65|6445.65|6426.13|6426.13|0
1655191500000|2022-06-14 07:25:00|6435.99|6435.99|6431.67|6431.67|6435.99|6435.99|6422.58|6422.58|0
1655191800000|2022-06-14 07:30:00|6431.39|6431.39|6427.83|6427.83|6431.39|6431.39|6421.6|6421.6|0
1655192100000|2022-06-14 07:35:00|6426.13|6426.13|6426.13|6426.13|6426.13|6426.13|6422.47|6422.47|0
1655192400000|2022-06-14 07:40:00|6426.98|6426.98|6451.69|6451.69|6451.69|6451.69|6426.98|6426.98|0
1655192700000|2022-06-14 07:45:00|6448.28|6448.28|6457.16|6457.16|6457.16|6457.16|6448.28|6448.28|0
1655193000000|2022-06-14 07:50:00|6454.61|6454.61|6449.41|6449.41|6457.36|6457.36|6449.41|6449.41|0
1655193300000|2022-06-14 07:55:00|6449.19|6449.19|6433.06|6433.06|6449.19|6449.19|6433.06|6433.06|0
1655193600000|2022-06-14 08:00:00|6434.76|6434.76|6429.84|6429.84|6438.17|6438.17|6421.33|6421.33|0
1655193900000|2022-06-14 08:05:00|6428.14|6428.14|6418.68|6418.68|6428.99|6428.99|6413.57|6413.57|0
1655194200000|2022-06-14 08:10:00|6415.28|6415.28|6417.5|6417.5|6425.94|6425.94|6412.72|6412.72|0
1655194500000|2022-06-14 08:15:00|6416.64|6416.64|6414.74|6414.74|6423.45|6423.45|6412.3|6412.3|0
1655194800000|2022-06-14 08:20:00|6414.46|6414.46|6412.73|6412.73|6415.19|6415.19|6409.12|6409.12|0
1655195100000|2022-06-14 08:25:00|6412.51|6412.51|6412.74|6412.74|6416.43|6416.43|6407.91|6407.91|0
1655195400000|2022-06-14 08:30:00|6412.65|6412.65|6422.73|6422.73|6422.91|6422.91|6400.12|6400.12|0
1655195700000|2022-06-14 08:35:00|6425.29|6425.29|6414.17|6414.17|6425.29|6425.29|6414.17|6414.17|0
1655196000000|2022-06-14 08:40:00|6409.91|6409.91|6413.57|6413.57|6415.02|6415.02|6409.91|6409.91|0
1655196300000|2022-06-14 08:45:00|6413.36|6413.36|6409.1|6409.1|6415.06|6415.06|6409.1|6409.1|0
1655196600000|2022-06-14 08:50:00|6409.95|6409.95|6400.75|6400.75|6409.95|6409.95|6400.75|6400.75|0
1655196900000|2022-06-14 08:55:00|6399.05|6399.05|6394.51|6394.51|6403.5|6403.5|6394.51|6394.51|0
1655197200000|2022-06-14 09:00:00|6390.26|6390.26|6387.53|6387.53|6398.54|6398.54|6383.27|6383.27|0
1655197500000|2022-06-14 09:05:00|6387.31|6387.31|6381.09|6381.09|6387.31|6387.31|6377.48|6377.48|0
1655197800000|2022-06-14 09:10:00|6380.74|6380.74|6381.73|6381.73|6385|6385|6380.74|6380.74|0
1655198100000|2022-06-14 09:15:00|6380.88|6380.88|6382.7|6382.7|6382.7|6382.7|6375.77|6375.77|0
1655198400000|2022-06-14 09:20:00|6382.42|6382.42|6391.24|6391.24|6391.24|6391.24|6382.42|6382.42|0
1655198700000|2022-06-14 09:25:00|6391.52|6391.52|6384.5|6384.5|6391.52|6391.52|6378.81|6378.81|0
1655199000000|2022-06-14 09:30:00|6387.05|6387.05|6384.57|6384.57|6391.31|6391.31|6384.57|6384.57|0
1655199300000|2022-06-14 09:35:00|6383.72|6383.72|6391.58|6391.58|6394.42|6394.42|6383.72|6383.72|0
1655199600000|2022-06-14 09:40:00|6391.86|6391.86|6389.63|6389.63|6394.42|6394.42|6388.78|6388.78|0
1655199900000|2022-06-14 09:45:00|6391.33|6391.33|6387.49|6387.49|6392.46|6392.46|6382.21|6382.21|0
1655200200000|2022-06-14 09:50:00|6387.21|6387.21|6380.85|6380.85|6387.21|6387.21|6379.15|6379.15|0
1655200500000|2022-06-14 09:55:00|6378.3|6378.3|6383.06|6383.06|6383.82|6383.82|6378.3|6378.3|0
1655200800000|2022-06-14 10:00:00|6381.35|6381.35|6371.21|6371.21|6381.35|6381.35|6371|6371|0
1655201100000|2022-06-14 10:05:00|6368.66|6368.66|6372.48|6372.48|6372.48|6372.48|6368.37|6368.37|0
1655201400000|2022-06-14 10:10:00|6372.13|6372.13|6364.53|6364.53|6372.3|6372.3|6363.46|6363.46|0
1655201700000|2022-06-14 10:15:00|6362.82|6362.82|6359.61|6359.61|6363.87|6363.87|6359.42|6359.42|0
1655202000000|2022-06-14 10:20:00|6360.12|6360.12|6356|6356|6363.27|6363.27|6356|6356|0
1655202300000|2022-06-14 10:25:00|6355.72|6355.72|6350.07|6350.07|6356|6356|6349.66|6349.66|0
1655202600000|2022-06-14 10:30:00|6349.71|6349.71|6361.44|6361.44|6366.02|6366.02|6344.29|6344.29|0
1655202900000|2022-06-14 10:35:00|6364|6364|6362.38|6362.38|6370.39|6370.39|6360.67|6360.67|0
1655203200000|2022-06-14 10:40:00|6362.72|6362.72|6361.57|6361.57|6363.28|6363.28|6359.87|6359.87|0
1655203500000|2022-06-14 10:45:00|6362.43|6362.43|6363.45|6363.45|6367.95|6367.95|6362.43|6362.43|0
1655203800000|2022-06-14 10:50:00|6363.11|6363.11|6365.38|6365.38|6365.38|6365.38|6360.55|6360.55|0
1655204100000|2022-06-14 10:55:00|6366.23|6366.23|6359.54|6359.54|6370.16|6370.16|6359.54|6359.54|0
1655204400000|2022-06-14 11:00:00|6359.26|6359.26|6356.45|6356.45|6365.42|6365.42|6356.45|6356.45|0
1655204700000|2022-06-14 11:05:00|6358.15|6358.15|6352.19|6352.19|6358.15|6358.15|6349.64|6349.64|0
1655205000000|2022-06-14 11:10:00|6351.91|6351.91|6365.36|6365.36|6365.55|6365.55|6351.91|6351.91|0
1655205300000|2022-06-14 11:15:00|6365.09|6365.09|6373.31|6373.31|6373.31|6373.31|6363.97|6363.97|0
1655205600000|2022-06-14 11:20:00|6373.72|6373.72|6393.45|6393.45|6393.45|6393.45|6373.54|6373.54|0
1655205900000|2022-06-14 11:25:00|6392.6|6392.6|6382.11|6382.11|6395.29|6395.29|6382.11|6382.11|0
1655206200000|2022-06-14 11:30:00|6381.77|6381.77|6375.75|6375.75|6386.88|6386.88|6375.75|6375.75|0
1655206500000|2022-06-14 11:35:00|6375.56|6375.56|6371.52|6371.52|6375.56|6375.56|6370.17|6370.17|0
1655206800000|2022-06-14 11:40:00|6370.67|6370.67|6370.23|6370.23|6372.69|6372.69|6368.43|6368.43|0
1655207100000|2022-06-14 11:45:00|6371.08|6371.08|6368.52|6368.52|6372.78|6372.78|6361.71|6361.71|0
1655207400000|2022-06-14 11:50:00|6367.67|6367.67|6376.19|6376.19|6377.04|6377.04|6367.67|6367.67|0
1655207700000|2022-06-14 11:55:00|6376.36|6376.36|6375.65|6375.65|6380.05|6380.05|6375.65|6375.65|0
1655208000000|2022-06-14 12:00:00|6373.1|6373.1|6391.78|6391.78|6400.3|6400.3|6373.1|6373.1|0
1655208300000|2022-06-14 12:05:00|6391.5|6391.5|6393.99|6393.99|6396.04|6396.04|6391.5|6391.5|0
1655208600000|2022-06-14 12:10:00|6391.44|6391.44|6384.63|6384.63|6392.29|6392.29|6384.63|6384.63|0
1655208900000|2022-06-14 12:15:00|6386.34|6386.34|6388.11|6388.11|6388.74|6388.74|6381.65|6381.65|0
1655209200000|2022-06-14 12:20:00|6388.39|6388.39|6387.58|6387.58|6390.61|6390.61|6385.88|6385.88|0
1655209500000|2022-06-14 12:25:00|6385.88|6385.88|6382.56|6382.56|6389.38|6389.38|6382.56|6382.56|0
1655209800000|2022-06-14 12:30:00|6382.84|6382.84|6395.82|6395.82|6404.29|6404.29|6382.84|6382.84|0
1655210100000|2022-06-14 12:35:00|6396.03|6396.03|6405.26|6405.26|6406.54|6406.54|6395.8|6395.8|0
1655210400000|2022-06-14 12:40:00|6404.41|6404.41|6418.32|6418.32|6419.53|6419.53|6404.41|6404.41|0
1655210700000|2022-06-14 12:45:00|6418.42|6418.42|6412.58|6412.58|6418.42|6418.42|6411.73|6411.73|0
1655211000000|2022-06-14 12:50:00|6410.88|6410.88|6422.71|6422.71|6422.71|6422.71|6410.88|6410.88|0
1655211300000|2022-06-14 12:55:00|6423.56|6423.56|6421.55|6421.55|6425.2|6425.2|6421.01|6421.01|0
1655211600000|2022-06-14 13:00:00|6421.34|6421.34|6420.79|6420.79|6423.34|6423.34|6416.25|6416.25|0
1655211900000|2022-06-14 13:05:00|6419.09|6419.09|6408.71|6408.71|6419.09|6419.09|6404.45|6404.45|0
1655212200000|2022-06-14 13:10:00|6411.26|6411.26|6420.29|6420.29|6426.24|6426.24|6408.56|6408.56|0
1655212500000|2022-06-14 13:15:00|6421.99|6421.99|6429.26|6429.26|6429.26|6429.26|6420.96|6420.96|0
1655212800000|2022-06-14 13:20:00|6430.11|6430.11|6432.25|6432.25|6433.79|6433.79|6426.7|6426.7|0
1655213100000|2022-06-14 13:25:00|6432.9|6432.9|6418.39|6418.39|6432.9|6432.9|6418.39|6418.39|0
1655213400000|2022-06-14 13:30:00|6418.17|6418.17|6407.48|6407.48|6421.22|6421.22|6402.26|6402.26|0
1655213700000|2022-06-14 13:35:00|6405.78|6405.78|6395.45|6395.45|6408.52|6408.52|6394.6|6394.6|0
1655214000000|2022-06-14 13:40:00|6395.36|6395.36|6379.44|6379.44|6395.45|6395.45|6379.44|6379.44|0
1655214300000|2022-06-14 13:45:00|6379.09|6379.09|6411.74|6411.74|6415.15|6415.15|6378.24|6378.24|0
1655214600000|2022-06-14 13:50:00|6418.56|6418.56|6435.36|6435.36|6438.58|6438.58|6412.5|6412.5|0
1655214900000|2022-06-14 13:55:00|6435.57|6435.57|6445.32|6445.32|6446.17|6446.17|6434.72|6434.72|0
1655215200000|2022-06-14 14:00:00|6442.76|6442.76|6444.67|6444.67|6452.53|6452.53|6442.76|6442.76|0
1655215500000|2022-06-14 14:05:00|6442.11|6442.11|6425.49|6425.49|6442.96|6442.96|6423.14|6423.14|0
1655215800000|2022-06-14 14:10:00|6425.39|6425.39|6433.74|6433.74|6441.74|6441.74|6424.2|6424.2|0
1655216100000|2022-06-14 14:15:00|6433.46|6433.46|6426.75|6426.75|6434.03|6434.03|6426.75|6426.75|0
1655216400000|2022-06-14 14:20:00|6425.89|6425.89|6415.11|6415.11|6425.89|6425.89|6415.02|6415.02|0
1655216700000|2022-06-14 14:25:00|6414.85|6414.85|6400.7|6400.7|6414.85|6414.85|6399.5|6399.5|0
1655217000000|2022-06-14 14:30:00|6397.3|6397.3|6404.93|6404.93|6408.52|6408.52|6396.45|6396.45|0
1655217300000|2022-06-14 14:35:00|6404.65|6404.65|6407.21|6407.21|6410.12|6410.12|6404.65|6404.65|0
1655217600000|2022-06-14 14:40:00|6402.95|6402.95|6394.49|6394.49|6402.95|6402.95|6386.83|6386.83|0
1655217900000|2022-06-14 14:45:00|6395.34|6395.34|6415.76|6415.76|6416.1|6416.1|6395.34|6395.34|0
1655218200000|2022-06-14 14:50:00|6416.04|6416.04|6421.43|6421.43|6423.98|6423.98|6416.04|6416.04|0
1655218500000|2022-06-14 14:55:00|6421.15|6421.15|6422.95|6422.95|6426.03|6426.03|6419.54|6419.54|0
1655218800000|2022-06-14 15:00:00|6423.8|6423.8|6425.23|6425.23|6430.68|6430.68|6422.2|6422.2|0
1655219100000|2022-06-14 15:05:00|6425.51|6425.51|6415.3|6415.3|6425.51|6425.51|6414.36|6414.36|0
1655219400000|2022-06-14 15:10:00|6417|6417|6413.19|6413.19|6418.13|6418.13|6412.06|6412.06|0
1655219700000|2022-06-14 15:15:00|6412.34|6412.34|6419.34|6419.34|6422.47|6422.47|6411.19|6411.19|0
1655220000000|2022-06-14 15:20:00|6418.49|6418.49|6425.51|6425.51|6425.51|6425.51|6418.33|6418.33|0
1655220300000|2022-06-14 15:25:00|6425.6|6425.6|6418.31|6418.31|6427.15|6427.15|6415.9|6415.9|0
1655277300000|2022-06-15 07:15:00|6505.37|6505.37|6499.92|6499.92|6514.25|6514.25|6496.3|6496.3|0
1655277600000|2022-06-15 07:20:00|6499.54|6499.54|6494.6|6494.6|6501.95|6501.95|6488.92|6488.92|0
1655277900000|2022-06-15 07:25:00|6487.79|6487.79|6496.58|6496.58|6497.43|6497.43|6481.31|6481.31|0
1655278200000|2022-06-15 07:30:00|6496.86|6496.86|6506.04|6506.04|6506.57|6506.57|6492.51|6492.51|0
1655278500000|2022-06-15 07:35:00|6506.89|6506.89|6521.94|6521.94|6522.12|6522.12|6506.89|6506.89|0
1655278800000|2022-06-15 07:40:00|6523.65|6523.65|6521.02|6521.02|6530.33|6530.33|6515.61|6515.61|0
1655279100000|2022-06-15 07:45:00|6523.57|6523.57|6484.6|6484.6|6523.57|6523.57|6483.65|6483.65|0
1655279400000|2022-06-15 07:50:00|6484.4|6484.4|6503.1|6503.1|6503.1|6503.1|6483.38|6483.38|0
1655279700000|2022-06-15 07:55:00|6503.47|6503.47|6491.33|6491.33|6504.32|6504.32|6490.48|6490.48|0
1655280000000|2022-06-15 08:00:00|6487.93|6487.93|6492.39|6492.39|6496.64|6496.64|6487.93|6487.93|0
1655280300000|2022-06-15 08:05:00|6494.94|6494.94|6505.11|6505.11|6508.31|6508.31|6494.94|6494.94|0
1655280600000|2022-06-15 08:10:00|6507.67|6507.67|6514.18|6514.18|6514.18|6514.18|6503.35|6503.35|0
1655280900000|2022-06-15 08:15:00|6513.8|6513.8|6521.34|6521.34|6521.34|6521.34|6512.14|6512.14|0
1655281200000|2022-06-15 08:20:00|6521.96|6521.96|6524.34|6524.34|6527.15|6527.15|6521.12|6521.12|0
1655281500000|2022-06-15 08:25:00|6526.04|6526.04|6536.36|6536.36|6537|6537|6526.04|6526.04|0
1655281800000|2022-06-15 08:30:00|6531.25|6531.25|6531.35|6531.35|6533.83|6533.83|6530.52|6530.52|0
1655282100000|2022-06-15 08:35:00|6532.2|6532.2|6531.19|6531.19|6532.2|6532.2|6523.07|6523.07|0
1655282400000|2022-06-15 08:40:00|6531.47|6531.47|6527.25|6527.25|6532.31|6532.31|6527.25|6527.25|0
1655282700000|2022-06-15 08:45:00|6528.96|6528.96|6514.1|6514.1|6530.87|6530.87|6514.1|6514.1|0
1655283000000|2022-06-15 08:50:00|6514.95|6514.95|6509.35|6509.35|6514.95|6514.95|6509.34|6509.34|0
1655283300000|2022-06-15 08:55:00|6506.79|6506.79|6507.74|6507.74|6507.75|6507.75|6506.28|6506.28|0
1655283600000|2022-06-15 09:00:00|6509.45|6509.45|6503.78|6503.78|6509.45|6509.45|6503.78|6503.78|0
1655283900000|2022-06-15 09:05:00|6494.42|6494.42|6486.01|6486.01|6494.42|6494.42|6476.04|6476.04|0
1655284200000|2022-06-15 09:10:00|6486.86|6486.86|6477.6|6477.6|6486.86|6486.86|6475.27|6475.27|0
1655284500000|2022-06-15 09:15:00|6477.17|6477.17|6478.3|6478.3|6483.98|6483.98|6477.17|6477.17|0
1655284800000|2022-06-15 09:20:00|6478.58|6478.58|6476.26|6476.26|6483.69|6483.69|6475.4|6475.4|0
1655285100000|2022-06-15 09:25:00|6478.81|6478.81|6494.05|6494.05|6494.05|6494.05|6478.81|6478.81|0
1655285400000|2022-06-15 09:30:00|6494.91|6494.91|6510.14|6510.14|6510.14|6510.14|6494.91|6494.91|0
1655285700000|2022-06-15 09:35:00|6510.42|6510.42|6511.32|6511.32|6517.64|6517.64|6510.42|6510.42|0
1655286000000|2022-06-15 09:40:00|6511.41|6511.41|6526.51|6526.51|6540.27|6540.27|6511.41|6511.41|0
1655286300000|2022-06-15 09:45:00|6526.31|6526.31|6530.81|6530.81|6531.55|6531.55|6525.89|6525.89|0
1655286600000|2022-06-15 09:50:00|6530.61|6530.61|6527.38|6527.38|6530.61|6530.61|6527.38|6527.38|0
1655286900000|2022-06-15 09:55:00|6527.1|6527.1|6526.64|6526.64|6527.1|6527.1|6519.26|6519.26|0
1655287200000|2022-06-15 10:00:00|6524.09|6524.09|6519.52|6519.52|6524.51|6524.51|6519.52|6519.52|0
1655287500000|2022-06-15 10:05:00|6510.16|6510.16|6503.47|6503.47|6510.16|6510.16|6503.47|6503.47|0
1655287800000|2022-06-15 10:10:00|6511.14|6511.14|6512.78|6512.78|6512.78|6512.78|6511.08|6511.08|0
1655288100000|2022-06-15 10:15:00|6516.19|6516.19|6513.24|6513.24|6516.19|6516.19|6512.78|6512.78|0
1655288400000|2022-06-15 10:20:00|6512.39|6512.39|6508.65|6508.65|6516.31|6516.31|6507.8|6507.8|0
1655288700000|2022-06-15 10:25:00|6506.1|6506.1|6503.08|6503.08|6506.95|6506.95|6500.53|6500.53|0
1655289000000|2022-06-15 10:30:00|6502.23|6502.23|6500.74|6500.74|6505.1|6505.1|6499.99|6499.99|0
1655289300000|2022-06-15 10:35:00|6498.19|6498.19|6508.87|6508.87|6508.87|6508.87|6495.72|6495.72|0
1655289600000|2022-06-15 10:40:00|6509.72|6509.72|6507.83|6507.83|6510.57|6510.57|6505.28|6505.28|0
1655289900000|2022-06-15 10:45:00|6508.3|6508.3|6513.26|6513.26|6513.26|6513.26|6507.84|6507.84|0
1655290200000|2022-06-15 10:50:00|6512.41|6512.41|6509.31|6509.31|6512.41|6512.41|6508.46|6508.46|0
1655290500000|2022-06-15 10:55:00|6508.46|6508.46|6509.17|6509.17|6514.42|6514.42|6508.46|6508.46|0
1655290800000|2022-06-15 11:00:00|6510.02|6510.02|6500.21|6500.21|6513.43|6513.43|6499.84|6499.84|0
1655291100000|2022-06-15 11:05:00|6498.51|6498.51|6504.64|6504.64|6505.69|6505.69|6498.51|6498.51|0
1655291400000|2022-06-15 11:10:00|6508.05|6508.05|6514.55|6514.55|6515.41|6515.41|6507.63|6507.63|0
1655291700000|2022-06-15 11:15:00|6514.73|6514.73|6517.62|6517.62|6521.46|6521.46|6514.73|6514.73|0
1655292000000|2022-06-15 11:20:00|6520.17|6520.17|6529.11|6529.11|6530.31|6530.31|6520.17|6520.17|0
1655292300000|2022-06-15 11:25:00|6530.82|6530.82|6525.58|6525.58|6530.82|6530.82|6525.37|6525.37|0
1655292600000|2022-06-15 11:30:00|6526.43|6526.43|6531.13|6531.13|6531.13|6531.13|6522.41|6522.41|0
1655292900000|2022-06-15 11:35:00|6530.92|6530.92|6523.06|6523.06|6530.92|6530.92|6523.06|6523.06|0
1655293200000|2022-06-15 11:40:00|6524.76|6524.76|6526.81|6526.81|6528.63|6528.63|6523.52|6523.52|0
1655293500000|2022-06-15 11:45:00|6527.66|6527.66|6522.55|6522.55|6527.66|6527.66|6522.27|6522.27|0
1655293800000|2022-06-15 11:50:00|6523.4|6523.4|6528.09|6528.09|6536.3|6536.3|6518|6518|0
1655294100000|2022-06-15 11:55:00|6527.53|6527.53|6525.62|6525.62|6527.53|6527.53|6525.62|6525.62|0
1655294400000|2022-06-15 12:00:00|6525.85|6525.85|6511.48|6511.48|6525.85|6525.85|6508.57|6508.57|0
1655294700000|2022-06-15 12:05:00|6513.18|6513.18|6516.97|6516.97|6517.44|6517.44|6513.18|6513.18|0
1655295000000|2022-06-15 12:10:00|6516.12|6516.12|6489.76|6489.76|6529.15|6529.15|6489.76|6489.76|0
1655295300000|2022-06-15 12:15:00|6490.04|6490.04|6501.91|6501.91|6502.77|6502.77|6490.04|6490.04|0
1655295600000|2022-06-15 12:20:00|6498.51|6498.51|6503.1|6503.1|6503.34|6503.34|6498.23|6498.23|0
1655295900000|2022-06-15 12:25:00|6502.87|6502.87|6493.78|6493.78|6502.87|6502.87|6493.78|6493.78|0
1655296200000|2022-06-15 12:30:00|6493.53|6493.53|6496.79|6496.79|6510.24|6510.24|6488.92|6488.92|0
1655296500000|2022-06-15 12:35:00|6499.35|6499.35|6501.27|6501.27|6505.01|6505.01|6499.35|6499.35|0
1655296800000|2022-06-15 12:40:00|6501.52|6501.52|6512.19|6512.19|6512.19|6512.19|6500.67|6500.67|0
1655297100000|2022-06-15 12:45:00|6512.47|6512.47|6515.59|6515.59|6515.59|6515.59|6510.01|6510.01|0
1655297400000|2022-06-15 12:50:00|6519|6519|6519.59|6519.59|6523.26|6523.26|6518.14|6518.14|0
1655297700000|2022-06-15 12:55:00|6517.04|6517.04|6519.14|6519.14|6520.12|6520.12|6516.86|6516.86|0
1655298000000|2022-06-15 13:00:00|6521.95|6521.95|6511.83|6511.83|6523.4|6523.4|6511.83|6511.83|0
1655298300000|2022-06-15 13:05:00|6513.53|6513.53|6515.04|6515.04|6515.04|6515.04|6512.44|6512.44|0
1655298600000|2022-06-15 13:10:00|6511.64|6511.64|6505.45|6505.45|6514.09|6514.09|6490.55|6490.55|0
1655298900000|2022-06-15 13:15:00|6504.6|6504.6|6504.08|6504.08|6505.45|6505.45|6502.89|6502.89|0
1655299200000|2022-06-15 13:20:00|6509.19|6509.19|6500.94|6500.94|6509.19|6509.19|6500.94|6500.94|0
1655299500000|2022-06-15 13:25:00|6500.43|6500.43|6497.64|6497.64|6500.43|6500.43|6494.03|6494.03|0
1655299800000|2022-06-15 13:30:00|6498.01|6498.01|6491.14|6491.14|6507.02|6507.02|6490.29|6490.29|0
1655300100000|2022-06-15 13:35:00|6493.69|6493.69|6484.44|6484.44|6494.54|6494.54|6475.18|6475.18|0
1655300400000|2022-06-15 13:40:00|6484.61|6484.61|6494.82|6494.82|6496.08|6496.08|6481.22|6481.22|0
1655300700000|2022-06-15 13:45:00|6494.9|6494.9|6485.03|6485.03|6494.9|6494.9|6475.39|6475.39|0
1655301000000|2022-06-15 13:50:00|6484.75|6484.75|6488.07|6488.07|6494.2|6494.2|6484.75|6484.75|0
1655301300000|2022-06-15 13:55:00|6487.86|6487.86|6483.82|6483.82|6494.51|6494.51|6483.57|6483.57|0
1655301600000|2022-06-15 14:00:00|6483.57|6483.57|6491.19|6491.19|6491.19|6491.19|6480.84|6480.84|0
1655301900000|2022-06-15 14:05:00|6488.64|6488.64|6494.3|6494.3|6498.08|6498.08|6488.64|6488.64|0
1655302200000|2022-06-15 14:10:00|6495.15|6495.15|6495.52|6495.52|6500.15|6500.15|6494.27|6494.27|0
1655302500000|2022-06-15 14:15:00|6495.26|6495.26|6497.87|6497.87|6501.49|6501.49|6495.26|6495.26|0
1655302800000|2022-06-15 14:20:00|6497.78|6497.78|6492.3|6492.3|6498.63|6498.63|6491.21|6491.21|0
1655303100000|2022-06-15 14:25:00|6493.15|6493.15|6482.4|6482.4|6493.15|6493.15|6477.45|6477.45|0
1655303400000|2022-06-15 14:30:00|6482.96|6482.96|6470.93|6470.93|6486.08|6486.08|6470.55|6470.55|0
1655303700000|2022-06-15 14:35:00|6471.78|6471.78|6461.59|6461.59|6473.48|6473.48|6459.98|6459.98|0
1655304000000|2022-06-15 14:40:00|6464.15|6464.15|6470.82|6470.82|6472.41|6472.41|6461.32|6461.32|0
1655304300000|2022-06-15 14:45:00|6471.67|6471.67|6476.39|6476.39|6479.91|6479.91|6471.67|6471.67|0
1655304600000|2022-06-15 14:50:00|6478.09|6478.09|6474.97|6474.97|6480.08|6480.08|6474.69|6474.69|0
1655304900000|2022-06-15 14:55:00|6474.69|6474.69|6478.67|6478.67|6478.67|6478.67|6473.06|6473.06|0
1655305200000|2022-06-15 15:00:00|6479.52|6479.52|6480.47|6480.47|6482.69|6482.69|6476.9|6476.9|0
1655305500000|2022-06-15 15:05:00|6481.32|6481.32|6473.39|6473.39|6483.02|6483.02|6472.54|6472.54|0
1655305800000|2022-06-15 15:10:00|6473.15|6473.15|6459.16|6459.16|6473.15|6473.15|6459.16|6459.16|0
1655306100000|2022-06-15 15:15:00|6458.9|6458.9|6452.75|6452.75|6459.39|6459.39|6451.97|6451.97|0
1655306400000|2022-06-15 15:20:00|6451.05|6451.05|6448.61|6448.61|6452.02|6452.02|6445.69|6445.69|0
1655306700000|2022-06-15 15:25:00|6449.46|6449.46|6444.23|6444.23|6450.96|6450.96|6442.35|6442.35|0
1655363700000|2022-06-16 07:15:00|6396.13|6396.13|6374.17|6374.17|6396.13|6396.13|6371.79|6371.79|0
1655364000000|2022-06-16 07:20:00|6372.47|6372.47|6354.99|6354.99|6372.47|6372.47|6354.99|6354.99|0
1655364300000|2022-06-16 07:25:00|6355.55|6355.55|6352.51|6352.51|6356.11|6356.11|6337.99|6337.99|0
1655364600000|2022-06-16 07:30:00|6350.81|6350.81|6307.15|6307.15|6351.09|6351.09|6303.67|6303.67|0
1655364900000|2022-06-16 07:35:00|6307.41|6307.41|6300.82|6300.82|6311.25|6311.25|6292.96|6292.96|0
1655365200000|2022-06-16 07:40:00|6301.68|6301.68|6299.89|6299.89|6301.68|6301.68|6286.04|6286.04|0
1655365500000|2022-06-16 07:45:00|6303.3|6303.3|6292.81|6292.81|6311.84|6311.84|6287.09|6287.09|0
1655365800000|2022-06-16 07:50:00|6290.26|6290.26|6290.97|6290.97|6294.62|6294.62|6282.42|6282.42|0
1655366100000|2022-06-16 07:55:00|6289.27|6289.27|6294.53|6294.53|6304.96|6304.96|6289.27|6289.27|0
1655366400000|2022-06-16 08:00:00|6292.82|6292.82|6324.15|6324.15|6325.31|6325.31|6287.46|6287.46|0
1655366700000|2022-06-16 08:05:00|6323.3|6323.3|6335.35|6335.35|6339.65|6339.65|6321.6|6321.6|0
1655367000000|2022-06-16 08:10:00|6336.12|6336.12|6310.11|6310.11|6336.12|6336.12|6309.16|6309.16|0
1655367300000|2022-06-16 08:15:00|6309.85|6309.85|6317.43|6317.43|6318.28|6318.28|6309.18|6309.18|0
1655367600000|2022-06-16 08:20:00|6314.02|6314.02|6311.98|6311.98|6319.13|6319.13|6306.62|6306.62|0
1655367900000|2022-06-16 08:25:00|6311.13|6311.13|6316.4|6316.4|6321.9|6321.9|6311.13|6311.13|0
1655368200000|2022-06-16 08:30:00|6313.84|6313.84|6309.49|6309.49|6315.55|6315.55|6309.31|6309.31|0
1655368500000|2022-06-16 08:35:00|6309.7|6309.7|6311.81|6311.81|6313.51|6313.51|6301.14|6301.14|0
1655368800000|2022-06-16 08:40:00|6310.96|6310.96|6303.83|6303.83|6314.43|6314.43|6303.83|6303.83|0
1655369100000|2022-06-16 08:45:00|6307.24|6307.24|6317.86|6317.86|6317.86|6317.86|6304.68|6304.68|0
1655369400000|2022-06-16 08:50:00|6318.72|6318.72|6303.37|6303.37|6318.72|6318.72|6300.57|6300.57|0
1655369700000|2022-06-16 08:55:00|6305.93|6305.93|6298.16|6298.16|6313.08|6313.08|6298.16|6298.16|0
1655370000000|2022-06-16 09:00:00|6299.01|6299.01|6279.13|6279.13|6299.01|6299.01|6278.1|6278.1|0
1655370300000|2022-06-16 09:05:00|6276.58|6276.58|6284.06|6284.06|6284.06|6284.06|6273.21|6273.21|0
1655370600000|2022-06-16 09:10:00|6283.21|6283.21|6300.29|6300.29|6300.29|6300.29|6283.21|6283.21|0
1655370900000|2022-06-16 09:15:00|6300.57|6300.57|6300.42|6300.42|6309.34|6309.34|6300.34|6300.34|0
1655371200000|2022-06-16 09:20:00|6301.27|6301.27|6307.7|6307.7|6309.4|6309.4|6290.04|6290.04|0
1655371500000|2022-06-16 09:25:00|6308.55|6308.55|6303.56|6303.56|6309.18|6309.18|6303.56|6303.56|0
1655371800000|2022-06-16 09:30:00|6300.16|6300.16|6272.74|6272.74|6302.43|6302.43|6272.74|6272.74|0
1655372100000|2022-06-16 09:35:00|6271.03|6271.03|6270|6270|6276.71|6276.71|6266.88|6266.88|0
1655372400000|2022-06-16 09:40:00|6270.85|6270.85|6279.51|6279.51|6280.4|6280.4|6268.3|6268.3|0
1655372700000|2022-06-16 09:45:00|6279.25|6279.25|6279.92|6279.92|6279.92|6279.92|6271.06|6271.06|0
1655373000000|2022-06-16 09:50:00|6272.26|6272.26|6277.54|6277.54|6278.12|6278.12|6271.6|6271.6|0
1655373300000|2022-06-16 09:55:00|6281.8|6281.8|6295.19|6295.19|6295.19|6295.19|6280.67|6280.67|0
1655373600000|2022-06-16 10:00:00|6292.64|6292.64|6289.4|6289.4|6292.64|6292.64|6283.44|6283.44|0
1655373900000|2022-06-16 10:05:00|6283.44|6283.44|6294.48|6294.48|6295.33|6295.33|6283.44|6283.44|0
1655374200000|2022-06-16 10:10:00|6297.03|6297.03|6292.02|6292.02|6298.17|6298.17|6292.02|6292.02|0
1655374500000|2022-06-16 10:15:00|6291.46|6291.46|6291.8|6291.8|6292.74|6292.74|6284.65|6284.65|0
1655374800000|2022-06-16 10:20:00|6290.1|6290.1|6289.03|6289.03|6290.1|6290.1|6284.48|6284.48|0
1655375100000|2022-06-16 10:25:00|6290.73|6290.73|6284.78|6284.78|6294.99|6294.99|6284.78|6284.78|0
1655375400000|2022-06-16 10:30:00|6285.04|6285.04|6282.99|6282.99|6289.81|6289.81|6282.99|6282.99|0
1655375700000|2022-06-16 10:35:00|6282.9|6282.9|6289.84|6289.84|6291.54|6291.54|6282.05|6282.05|0
1655376000000|2022-06-16 10:40:00|6290.69|6290.69|6290.19|6290.19|6290.69|6290.69|6285.87|6285.87|0
1655376300000|2022-06-16 10:45:00|6289.83|6289.83|6290.11|6290.11|6290.97|6290.97|6285.25|6285.25|0
1655376600000|2022-06-16 10:50:00|6289.83|6289.83|6292.46|6292.46|6292.46|6292.46|6284.23|6284.23|0
1655376900000|2022-06-16 10:55:00|6292.2|6292.2|6274.45|6274.45|6292.2|6292.2|6274.24|6274.24|0
1655377200000|2022-06-16 11:00:00|6275.28|6275.28|6303.04|6303.04|6317.18|6317.18|6275.28|6275.28|0
1655377500000|2022-06-16 11:05:00|6303.21|6303.21|6298.62|6298.62|6312.66|6312.66|6298.62|6298.62|0
1655377800000|2022-06-16 11:10:00|6301.17|6301.17|6298.99|6298.99|6303.72|6303.72|6293.69|6293.69|0
1655378100000|2022-06-16 11:15:00|6299.84|6299.84|6291.77|6291.77|6302.16|6302.16|6291.77|6291.77|0
1655378400000|2022-06-16 11:20:00|6289.21|6289.21|6291.91|6291.91|6291.91|6291.91|6288.5|6288.5|0
1655378700000|2022-06-16 11:25:00|6289.35|6289.35|6305.97|6305.97|6311.27|6311.27|6284.08|6284.08|0
1655379000000|2022-06-16 11:30:00|6305.72|6305.72|6298.27|6298.27|6305.72|6305.72|6296.12|6296.12|0
1655379300000|2022-06-16 11:35:00|6302.52|6302.52|6295.37|6295.37|6303.65|6303.65|6295.37|6295.37|0
1655379600000|2022-06-16 11:40:00|6295.19|6295.19|6284.87|6284.87|6295.6|6295.6|6283.41|6283.41|0
1655379900000|2022-06-16 11:45:00|6279.76|6279.76|6263.34|6263.34|6281.11|6281.11|6263.34|6263.34|0
1655380200000|2022-06-16 11:50:00|6259.94|6259.94|6259.87|6259.87|6264.19|6264.19|6257.38|6257.38|0
1655380500000|2022-06-16 11:55:00|6260.15|6260.15|6265.19|6265.19|6265.19|6265.19|6255.05|6255.05|0
1655380800000|2022-06-16 12:00:00|6262.64|6262.64|6283.08|6283.08|6283.93|6283.93|6262.64|6262.64|0
1655381100000|2022-06-16 12:05:00|6283.44|6283.44|6295.91|6295.91|6297.62|6297.62|6283.44|6283.44|0
1655381400000|2022-06-16 12:10:00|6295.71|6295.71|6296.56|6296.56|6297.41|6297.41|6295.71|6295.71|0
1655381700000|2022-06-16 12:15:00|6296.39|6296.39|6285.46|6285.46|6296.39|6296.39|6285.46|6285.46|0
1655382000000|2022-06-16 12:20:00|6286.31|6286.31|6293.38|6293.38|6295.08|6295.08|6286.31|6286.31|0
1655382300000|2022-06-16 12:25:00|6293.73|6293.73|6275.08|6275.08|6294.3|6294.3|6275.08|6275.08|0
1655382600000|2022-06-16 12:30:00|6274.8|6274.8|6281.97|6281.97|6292.18|6292.18|6273.1|6273.1|0
1655382900000|2022-06-16 12:35:00|6281.69|6281.69|6286.91|6286.91|6286.91|6286.91|6273.27|6273.27|0
1655383200000|2022-06-16 12:40:00|6286.65|6286.65|6274.89|6274.89|6286.65|6286.65|6274.89|6274.89|0
1655383500000|2022-06-16 12:45:00|6276.59|6276.59|6273.68|6273.68|6277.45|6277.45|6271.13|6271.13|0
1655383800000|2022-06-16 12:50:00|6275.39|6275.39|6285.78|6285.78|6285.78|6285.78|6272.75|6272.75|0
1655384100000|2022-06-16 12:55:00|6286.63|6286.63|6278.22|6278.22|6287.08|6287.08|6276.7|6276.7|0
1655384400000|2022-06-16 13:00:00|6277.09|6277.09|6286.69|6286.69|6286.69|6286.69|6270.54|6270.54|0
1655384700000|2022-06-16 13:05:00|6291.79|6291.79|6294.84|6294.84|6294.84|6294.84|6287.38|6287.38|0
1655385000000|2022-06-16 13:10:00|6294.66|6294.66|6286.49|6286.49|6294.66|6294.66|6286.49|6286.49|0
1655385300000|2022-06-16 13:15:00|6284.78|6284.78|6278.1|6278.1|6284.78|6284.78|6273.44|6273.44|0
1655385600000|2022-06-16 13:20:00|6278.02|6278.02|6262.75|6262.75|6278.23|6278.23|6261.05|6261.05|0
1655385900000|2022-06-16 13:25:00|6261.9|6261.9|6254.28|6254.28|6268.93|6268.93|6254.28|6254.28|0
1655386200000|2022-06-16 13:30:00|6255.98|6255.98|6239.7|6239.7|6263.45|6263.45|6239.7|6239.7|0
1655386500000|2022-06-16 13:35:00|6240.55|6240.55|6247.03|6247.03|6250.64|6250.64|6240.55|6240.55|0
1655386800000|2022-06-16 13:40:00|6246.18|6246.18|6243.09|6243.09|6249.85|6249.85|6240.14|6240.14|0
1655387100000|2022-06-16 13:45:00|6243.94|6243.94|6250.21|6250.21|6255.5|6255.5|6242.45|6242.45|0
1655387400000|2022-06-16 13:50:00|6245.95|6245.95|6247.79|6247.79|6249.7|6249.7|6237.66|6237.66|0
1655387700000|2022-06-16 13:55:00|6246.94|6246.94|6253.17|6253.17|6256.59|6256.59|6244.94|6244.94|0
1655388000000|2022-06-16 14:00:00|6252.32|6252.32|6245.72|6245.72|6252.32|6252.32|6239.95|6239.95|0
1655388300000|2022-06-16 14:05:00|6246.57|6246.57|6246.57|6246.57|6248.06|6248.06|6237.33|6237.33|0
1655388600000|2022-06-16 14:10:00|6246.74|6246.74|6249.91|6249.91|6254.17|6254.17|6239.76|6239.76|0
1655388900000|2022-06-16 14:15:00|6246.51|6246.51|6237.13|6237.13|6248.28|6248.28|6236.62|6236.62|0
1655389200000|2022-06-16 14:20:00|6237.98|6237.98|6252.6|6252.6|6253.81|6253.81|6234.58|6234.58|0
1655389500000|2022-06-16 14:25:00|6254.31|6254.31|6271.62|6271.62|6271.62|6271.62|6253.45|6253.45|0
1655389800000|2022-06-16 14:30:00|6269.07|6269.07|6280.04|6280.04|6281.74|6281.74|6266.43|6266.43|0
1655390100000|2022-06-16 14:35:00|6280.89|6280.89|6266.74|6266.74|6280.89|6280.89|6265.89|6265.89|0
1655390400000|2022-06-16 14:40:00|6266.64|6266.64|6252.92|6252.92|6266.64|6266.64|6252.92|6252.92|0
1655390700000|2022-06-16 14:45:00|6253.77|6253.77|6265.08|6265.08|6268.35|6268.35|6251.51|6251.51|0
1655391000000|2022-06-16 14:50:00|6264.99|6264.99|6262.51|6262.51|6264.99|6264.99|6255.98|6255.98|0
1655391300000|2022-06-16 14:55:00|6261.66|6261.66|6258.48|6258.48|6261.96|6261.96|6258.28|6258.28|0
1655391600000|2022-06-16 15:00:00|6258.23|6258.23|6268.31|6268.31|6268.95|6268.95|6256.52|6256.52|0
1655391900000|2022-06-16 15:05:00|6269.33|6269.33|6286.55|6286.55|6288.25|6288.25|6265.75|6265.75|0
1655392200000|2022-06-16 15:10:00|6286.27|6286.27|6286.4|6286.4|6295.63|6295.63|6280.31|6280.31|0
1655392500000|2022-06-16 15:15:00|6284.7|6284.7|6281.87|6281.87|6287.75|6287.75|6278.94|6278.94|0
1655392800000|2022-06-16 15:20:00|6281.67|6281.67|6280.78|6280.78|6282.6|6282.6|6266.37|6266.37|0
1655393100000|2022-06-16 15:25:00|6281.21|6281.21|6280.33|6280.33|6290.64|6290.64|6276.67|6276.67|0
1655450100000|2022-06-17 07:15:00|6293.56|6293.56|6307.88|6307.88|6307.88|6307.88|6293.13|6293.13|0
1655450400000|2022-06-17 07:20:00|6308.65|6308.65|6332.33|6332.33|6334.67|6334.67|6308.65|6308.65|0
1655450700000|2022-06-17 07:25:00|6329.77|6329.77|6333.86|6333.86|6335.16|6335.16|6329.2|6329.2|0
1655451000000|2022-06-17 07:30:00|6333.01|6333.01|6331.9|6331.9|6336.64|6336.64|6324.88|6324.88|0
1655451300000|2022-06-17 07:35:00|6329.34|6329.34|6323.59|6323.59|6331.82|6331.82|6307.27|6307.27|0
1655451600000|2022-06-17 07:40:00|6316.78|6316.78|6294.05|6294.05|6316.78|6316.78|6275.76|6275.76|0
1655451900000|2022-06-17 07:45:00|6295.12|6295.12|6344.97|6344.97|6350.77|6350.77|6295.12|6295.12|0
1655452200000|2022-06-17 07:50:00|6341.57|6341.57|6340.56|6340.56|6345.19|6345.19|6338.82|6338.82|0
1655452500000|2022-06-17 07:55:00|6341.11|6341.11|6339.55|6339.55|6341.11|6341.11|6328.34|6328.34|0
1655452800000|2022-06-17 08:00:00|6340.11|6340.11|6337.85|6337.85|6340.82|6340.82|6337.59|6337.59|0
1655453100000|2022-06-17 08:05:00|6337.67|6337.67|6331.9|6331.9|6337.67|6337.67|6330.19|6330.19|0
1655453400000|2022-06-17 08:10:00|6331.34|6331.34|6320.66|6320.66|6333.22|6333.22|6319.89|6319.89|0
1655453700000|2022-06-17 08:15:00|6324.07|6324.07|6326.63|6326.63|6328.62|6328.62|6324.07|6324.07|0
1655454000000|2022-06-17 08:20:00|6328.33|6328.33|6332.59|6332.59|6332.87|6332.87|6328.33|6328.33|0
1655454300000|2022-06-17 08:25:00|6331.74|6331.74|6336.39|6336.39|6336.78|6336.78|6326.63|6326.63|0
1655454600000|2022-06-17 08:30:00|6335.74|6335.74|6341.35|6341.35|6347.31|6347.31|6335.74|6335.74|0
1655454900000|2022-06-17 08:35:00|6340.84|6340.84|6334.61|6334.61|6341.55|6341.55|6332.91|6332.91|0
1655455200000|2022-06-17 08:40:00|6342.28|6342.28|6343.01|6343.01|6345.57|6345.57|6331.93|6331.93|0
1655455500000|2022-06-17 08:45:00|6342.16|6342.16|6323.64|6323.64|6342.16|6342.16|6323.64|6323.64|0
1655455800000|2022-06-17 08:50:00|6323.17|6323.17|6317.1|6317.1|6323.17|6323.17|6317.1|6317.1|0
1655456100000|2022-06-17 08:55:00|6318.8|6318.8|6318.91|6318.91|6320.68|6320.68|6316.76|6316.76|0
1655456400000|2022-06-17 09:00:00|6319.12|6319.12|6331.95|6331.95|6331.95|6331.95|6318.87|6318.87|0
1655456700000|2022-06-17 09:05:00|6332.31|6332.31|6332.27|6332.27|6332.31|6332.31|6324.65|6324.65|0
1655457300000|2022-06-17 09:15:00|6333.09|6333.09|6348.31|6348.31|6350.18|6350.18|6333.09|6333.09|0
1655457600000|2022-06-17 09:20:00|6347.75|6347.75|6332.26|6332.26|6348.78|6348.78|6332.26|6332.26|0
1655457900000|2022-06-17 09:25:00|6331.98|6331.98|6343.4|6343.4|6343.4|6343.4|6328.57|6328.57|0
1655458200000|2022-06-17 09:30:00|6346.81|6346.81|6340.74|6340.74|6346.81|6346.81|6340.64|6340.64|0
1655458500000|2022-06-17 09:35:00|6340.91|6340.91|6335.35|6335.35|6346.43|6346.43|6335.35|6335.35|0
1655458800000|2022-06-17 09:40:00|6335.07|6335.07|6317.64|6317.64|6335.16|6335.16|6313.42|6313.42|0
1655459100000|2022-06-17 09:45:00|6317.82|6317.82|6323.82|6323.82|6323.82|6323.82|6315.36|6315.36|0
1655459400000|2022-06-17 09:50:00|6321.26|6321.26|6354.65|6354.65|6359.76|6359.76|6321.26|6321.26|0
1655459700000|2022-06-17 09:55:00|6355.17|6355.17|6359.06|6359.06|6359.06|6359.06|6342.94|6342.94|0
1655460000000|2022-06-17 10:00:00|6353.1|6353.1|6366.3|6366.3|6366.3|6366.3|6350.29|6350.29|0
1655460300000|2022-06-17 10:05:00|6363.74|6363.74|6349.9|6349.9|6366.3|6366.3|6347.35|6347.35|0
1655460600000|2022-06-17 10:10:00|6353.31|6353.31|6348.08|6348.08|6353.31|6353.31|6348.08|6348.08|0
1655460900000|2022-06-17 10:15:00|6351.49|6351.49|6361.11|6361.11|6363.4|6363.4|6351.49|6351.49|0
1655461200000|2022-06-17 10:20:00|6360.25|6360.25|6353.66|6353.66|6360.25|6360.25|6353.48|6353.48|0
1655461500000|2022-06-17 10:25:00|6358.77|6358.77|6348.03|6348.03|6358.77|6358.77|6347.94|6347.94|0
1655461800000|2022-06-17 10:30:00|6347.78|6347.78|6352.98|6352.98|6354.37|6354.37|6347.56|6347.56|0
1655462100000|2022-06-17 10:35:00|6352.81|6352.81|6361.6|6361.6|6361.6|6361.6|6352.81|6352.81|0
1655462400000|2022-06-17 10:40:00|6360.75|6360.75|6355.05|6355.05|6361.6|6361.6|6354.19|6354.19|0
1655462700000|2022-06-17 10:45:00|6351.64|6351.64|6349.83|6349.83|6351.87|6351.87|6346.76|6346.76|0
1655463000000|2022-06-17 10:50:00|6350.02|6350.02|6349.84|6349.84|6351.72|6351.72|6348.99|6348.99|0
1655463300000|2022-06-17 10:55:00|6354.95|6354.95|6357.68|6357.68|6359.95|6359.95|6354.35|6354.35|0
1655463600000|2022-06-17 11:00:00|6356.65|6356.65|6352.51|6352.51|6356.65|6356.65|6351.26|6351.26|0
1655463900000|2022-06-17 11:05:00|6352.61|6352.61|6349.13|6349.13|6352.81|6352.81|6347.43|6347.43|0
1655464200000|2022-06-17 11:10:00|6348.28|6348.28|6334.29|6334.29|6348.28|6348.28|6334.07|6334.07|0
1655464500000|2022-06-17 11:15:00|6334.72|6334.72|6333.04|6333.04|6352.42|6352.42|6333.04|6333.04|0
1655464800000|2022-06-17 11:20:00|6332.95|6332.95|6342.47|6342.47|6343.88|6343.88|6332.95|6332.95|0
1655465100000|2022-06-17 11:25:00|6344.17|6344.17|6345.88|6345.88|6345.97|6345.97|6340.33|6340.33|0
1655465400000|2022-06-17 11:30:00|6345.03|6345.03|6341.16|6341.16|6345.03|6345.03|6340.6|6340.6|0
1655465700000|2022-06-17 11:35:00|6341.35|6341.35|6329.33|6329.33|6341.35|6341.35|6327.27|6327.27|0
1655466000000|2022-06-17 11:40:00|6329.14|6329.14|6324.01|6324.01|6329.14|6329.14|6324.01|6324.01|0
1655466300000|2022-06-17 11:45:00|6324.2|6324.2|6310.04|6310.04|6324.2|6324.2|6310.04|6310.04|0
1655466600000|2022-06-17 11:50:00|6306.64|6306.64|6310.38|6310.38|6312.6|6312.6|6306.64|6306.64|0
1655466900000|2022-06-17 11:55:00|6306.97|6306.97|6311.5|6311.5|6314.06|6314.06|6306.97|6306.97|0
1655467200000|2022-06-17 12:00:00|6309.8|6309.8|6313.27|6313.27|6315.25|6315.25|6309.8|6309.8|0
1655467500000|2022-06-17 12:05:00|6312.98|6312.98|6310.62|6310.62|6313.17|6313.17|6308.92|6308.92|0
1655467800000|2022-06-17 12:10:00|6309.77|6309.77|6306.64|6306.64|6311.75|6311.75|6304.94|6304.94|0
1655468100000|2022-06-17 12:15:00|6304.94|6304.94|6308.4|6308.4|6308.4|6308.4|6304.94|6304.94|0
1655468400000|2022-06-17 12:20:00|6310.22|6310.22|6299.5|6299.5|6314.47|6314.47|6299.5|6299.5|0
1655468700000|2022-06-17 12:25:00|6301.2|6301.2|6301.77|6301.77|6302.21|6302.21|6300.69|6300.69|0
1655469000000|2022-06-17 12:30:00|6301.56|6301.56|6300.08|6300.08|6310.38|6310.38|6300.05|6300.05|0
1655469300000|2022-06-17 12:35:00|6299.23|6299.23|6303.02|6303.02|6303.21|6303.21|6298.25|6298.25|0
1655469600000|2022-06-17 12:40:00|6300.46|6300.46|6297.22|6297.22|6300.46|6300.46|6293.93|6293.93|0
1655469900000|2022-06-17 12:45:00|6297.42|6297.42|6288.25|6288.25|6297.42|6297.42|6288.25|6288.25|0
1655470200000|2022-06-17 12:50:00|6288.07|6288.07|6287.73|6287.73|6289.2|6289.2|6285.52|6285.52|0
1655470500000|2022-06-17 12:55:00|6294.54|6294.54|6288.88|6288.88|6294.54|6294.54|6288.69|6288.69|0
1655470800000|2022-06-17 13:00:00|6288.03|6288.03|6297.11|6297.11|6300.36|6300.36|6287.86|6287.86|0
1655471100000|2022-06-17 13:05:00|6295.4|6295.4|6286.58|6286.58|6296.63|6296.63|6285.73|6285.73|0
1655471400000|2022-06-17 13:10:00|6285.73|6285.73|6290.07|6290.07|6290.07|6290.07|6278.28|6278.28|0
1655471700000|2022-06-17 13:15:00|6290.24|6290.24|6294.77|6294.77|6296.26|6296.26|6289.39|6289.39|0
1655472000000|2022-06-17 13:20:00|6294.3|6294.3|6289.17|6289.17|6294.3|6294.3|6287.47|6287.47|0
1655472300000|2022-06-17 13:25:00|6290.88|6290.88|6294.78|6294.78|6300.49|6300.49|6290.4|6290.4|0
1655472600000|2022-06-17 13:30:00|6296.48|6296.48|6311.31|6311.31|6316.51|6316.51|6293.98|6293.98|0
1655472900000|2022-06-17 13:35:00|6313.01|6313.01|6304.59|6304.59|6317.45|6317.45|6300.98|6300.98|0
1655473200000|2022-06-17 13:40:00|6304.87|6304.87|6320.54|6320.54|6323.22|6323.22|6304.87|6304.87|0
1655473500000|2022-06-17 13:45:00|6317.98|6317.98|6323.66|6323.66|6323.66|6323.66|6316.28|6316.28|0
1655473800000|2022-06-17 13:50:00|6324.52|6324.52|6328.42|6328.42|6335.81|6335.81|6324.52|6324.52|0
1655474100000|2022-06-17 13:55:00|6328.6|6328.6|6334.94|6334.94|6340.73|6340.73|6328.6|6328.6|0
1655474400000|2022-06-17 14:00:00|6332.38|6332.38|6322.54|6322.54|6332.38|6332.38|6321.57|6321.57|0
1655474700000|2022-06-17 14:05:00|6324.24|6324.24|6314.84|6314.84|6324.24|6324.24|6312.7|6312.7|0
1655475000000|2022-06-17 14:10:00|6315.04|6315.04|6317.65|6317.65|6322.85|6322.85|6315.04|6315.04|0
1655475300000|2022-06-17 14:15:00|6317.74|6317.74|6314.55|6314.55|6323.05|6323.05|6313.88|6313.88|0
1655475600000|2022-06-17 14:20:00|6316.25|6316.25|6304.26|6304.26|6316.25|6316.25|6298.13|6298.13|0
1655475900000|2022-06-17 14:25:00|6303.41|6303.41|6289.9|6289.9|6305.97|6305.97|6287.35|6287.35|0
1655476200000|2022-06-17 14:30:00|6289.05|6289.05|6276.11|6276.11|6294.88|6294.88|6275.54|6275.54|0
1655476500000|2022-06-17 14:35:00|6275.26|6275.26|6268.26|6268.26|6275.26|6275.26|6264.84|6264.84|0
1655476800000|2022-06-17 14:40:00|6269.96|6269.96|6277.4|6277.4|6279.03|6279.03|6264.4|6264.4|0
1655477100000|2022-06-17 14:45:00|6275.7|6275.7|6273.23|6273.23|6277.07|6277.07|6271.28|6271.28|0
1655477400000|2022-06-17 14:50:00|6272.97|6272.97|6282.55|6282.55|6283.4|6283.4|6270.42|6270.42|0
1655477700000|2022-06-17 14:55:00|6282.64|6282.64|6289.77|6289.77|6290.63|6290.63|6282.64|6282.64|0
1655478000000|2022-06-17 15:00:00|6288.07|6288.07|6295.96|6295.96|6301.92|6301.92|6278.49|6278.49|0
1655478300000|2022-06-17 15:05:00|6296.04|6296.04|6309.94|6309.94|6310.79|6310.79|6293.96|6293.96|0
1655478600000|2022-06-17 15:10:00|6313.35|6313.35|6304.55|6304.55|6313.35|6313.35|6300.03|6300.03|0
1655478900000|2022-06-17 15:15:00|6303.7|6303.7|6310.59|6310.59|6312.69|6312.69|6302.67|6302.67|0
1655479200000|2022-06-17 15:20:00|6309.92|6309.92|6297.24|6297.24|6312.47|6312.47|6296.64|6296.64|0
1655479500000|2022-06-17 15:25:00|6295.53|6295.53|6303.79|6303.79|6305.52|6305.52|6287.2|6287.2|0
1655709300000|2022-06-20 07:15:00|6237.87|6237.87|6201.48|6201.48|6237.87|6237.87|6193.59|6193.59|0
1655709600000|2022-06-20 07:20:00|6202.03|6202.03|6211.49|6211.49|6219.47|6219.47|6202.03|6202.03|0
1655709900000|2022-06-20 07:25:00|6219.12|6219.12|6202.57|6202.57|6219.12|6219.12|6201.08|6201.08|0
1655710200000|2022-06-20 07:30:00|6200.87|6200.87|6182.08|6182.08|6200.87|6200.87|6177|6177|0
1655710500000|2022-06-20 07:35:00|6180.39|6180.39|6162.76|6162.76|6180.39|6180.39|6154.81|6154.81|0
1655710800000|2022-06-20 07:40:00|6161.07|6161.07|6161.6|6161.6|6161.6|6161.6|6149.73|6149.73|0
1655711100000|2022-06-20 07:45:00|6161.38|6161.38|6157.29|6157.29|6163.62|6163.62|6153.9|6153.9|0
1655711400000|2022-06-20 07:50:00|6153.06|6153.06|6176.11|6176.11|6176.11|6176.11|6152.95|6152.95|0
1655711700000|2022-06-20 07:55:00|6175.91|6175.91|6177.99|6177.99|6178.67|6178.67|6175.8|6175.8|0
1655712000000|2022-06-20 08:00:00|6186.47|6186.47|6173.8|6173.8|6189.6|6189.6|6173.5|6173.5|0
1655712300000|2022-06-20 08:05:00|6173.72|6173.72|6183.29|6183.29|6186.63|6186.63|6172.99|6172.99|0
1655712600000|2022-06-20 08:10:00|6179.05|6179.05|6178.81|6178.81|6186.11|6186.11|6178.81|6178.81|0
1655712900000|2022-06-20 08:15:00|6178.53|6178.53|6167.6|6167.6|6178.53|6178.53|6167.6|6167.6|0
1655713200000|2022-06-20 08:20:00|6167.42|6167.42|6156.16|6156.16|6167.42|6167.42|6154.27|6154.27|0
1655713500000|2022-06-20 08:25:00|6157.01|6157.01|6148.78|6148.78|6157.01|6157.01|6148.78|6148.78|0
1655713800000|2022-06-20 08:30:00|6150.48|6150.48|6148.13|6148.13|6151.75|6151.75|6143.9|6143.9|0
1655714100000|2022-06-20 08:35:00|6147.83|6147.83|6150.33|6150.33|6152.76|6152.76|6144.12|6144.12|0
1655714400000|2022-06-20 08:40:00|6148.63|6148.63|6161.27|6161.27|6161.55|6161.55|6147.7|6147.7|0
1655714700000|2022-06-20 08:45:00|6160.66|6160.66|6167.58|6167.58|6167.68|6167.68|6160.36|6160.36|0
1655715000000|2022-06-20 08:50:00|6167.86|6167.86|6169.97|6169.97|6171.66|6171.66|6159.84|6159.84|0
1655715300000|2022-06-20 08:55:00|6170.18|6170.18|6162.14|6162.14|6170.18|6170.18|6158.24|6158.24|0
1655715600000|2022-06-20 09:00:00|6159.6|6159.6|6137.12|6137.12|6159.6|6159.6|6137.12|6137.12|0
1655715900000|2022-06-20 09:05:00|6136.76|6136.76|6126.01|6126.01|6139.99|6139.99|6126.01|6126.01|0
1655716200000|2022-06-20 09:10:00|6125.91|6125.91|6114.68|6114.68|6125.98|6125.98|6113.72|6113.72|0
1655716500000|2022-06-20 09:15:00|6114.58|6114.58|6120.89|6120.89|6120.89|6120.89|6114.58|6114.58|0
1655716800000|2022-06-20 09:20:00|6122.59|6122.59|6118.13|6118.13|6123.1|6123.1|6114.48|6114.48|0
1655717100000|2022-06-20 09:25:00|6117.57|6117.57|6120.42|6120.42|6121|6121|6115.03|6115.03|0
1655717400000|2022-06-20 09:30:00|6118.72|6118.72|6118.63|6118.63|6128.59|6128.59|6116.94|6116.94|0
1655717700000|2022-06-20 09:35:00|6121.18|6121.18|6124.82|6124.82|6124.82|6124.82|6118.58|6118.58|0
1655718000000|2022-06-20 09:40:00|6128.21|6128.21|6119.05|6119.05|6129.9|6129.9|6118.54|6118.54|0
1655718300000|2022-06-20 09:45:00|6119.15|6119.15|6136.4|6136.4|6139.95|6139.95|6118.64|6118.64|0
1655718600000|2022-06-20 09:50:00|6136.57|6136.57|6137.74|6137.74|6137.74|6137.74|6130.99|6130.99|0
1655718900000|2022-06-20 09:55:00|6138.59|6138.59|6145.08|6145.08|6145.08|6145.08|6138.59|6138.59|0
1655719200000|2022-06-20 10:00:00|6146.77|6146.77|6166.46|6166.46|6166.46|6166.46|6146.77|6146.77|0
1655719500000|2022-06-20 10:05:00|6166.74|6166.74|6168.05|6168.05|6173.52|6173.52|6166.74|6166.74|0
1655719800000|2022-06-20 10:10:00|6167.2|6167.2|6174.32|6174.32|6174.67|6174.67|6165.51|6165.51|0
1655720100000|2022-06-20 10:15:00|6174.23|6174.23|6173.93|6173.93|6179.22|6179.22|6169.91|6169.91|0
1655720400000|2022-06-20 10:20:00|6175.63|6175.63|6175.37|6175.37|6177.32|6177.32|6175.37|6175.37|0
1655720700000|2022-06-20 10:25:00|6174.74|6174.74|6178.29|6178.29|6181.5|6181.5|6171.43|6171.43|0
1655721000000|2022-06-20 10:30:00|6178.08|6178.08|6175.66|6175.66|6178.93|6178.93|6175.66|6175.66|0
1655721300000|2022-06-20 10:35:00|6174.81|6174.81|6168.7|6168.7|6174.98|6174.98|6168.7|6168.7|0
1655721600000|2022-06-20 10:40:00|6166.16|6166.16|6160.52|6160.52|6166.57|6166.57|6160.52|6160.52|0
1655721900000|2022-06-20 10:45:00|6159.89|6159.89|6165.32|6165.32|6165.32|6165.32|6159.28|6159.28|0
1655722200000|2022-06-20 10:50:00|6167.01|6167.01|6168.8|6168.8|6168.8|6168.8|6163.43|6163.43|0
1655722500000|2022-06-20 10:55:00|6169.64|6169.64|6158.2|6158.2|6169.64|6169.64|6158.2|6158.2|0
1655722800000|2022-06-20 11:00:00|6159.05|6159.05|6149.06|6149.06|6162.44|6162.44|6149.06|6149.06|0
1655723100000|2022-06-20 11:05:00|6148.8|6148.8|6146.26|6146.26|6151.34|6151.34|6146.26|6146.26|0
1655723400000|2022-06-20 11:10:00|6145.41|6145.41|6144.46|6144.46|6145.61|6145.61|6143.61|6143.61|0
1655723700000|2022-06-20 11:15:00|6144.26|6144.26|6139.35|6139.35|6144.26|6144.26|6139.35|6139.35|0
1655724000000|2022-06-20 11:20:00|6138.52|6138.52|6127.66|6127.66|6138.89|6138.89|6125.96|6125.96|0
1655724300000|2022-06-20 11:25:00|6128.5|6128.5|6133.81|6133.81|6135.5|6135.5|6128.5|6128.5|0
1655724600000|2022-06-20 11:30:00|6132.96|6132.96|6127.56|6127.56|6132.96|6132.96|6127.11|6127.11|0
1655724900000|2022-06-20 11:35:00|6130.1|6130.1|6124.64|6124.64|6130.95|6130.95|6124.64|6124.64|0
1655725200000|2022-06-20 11:40:00|6124.56|6124.56|6124.25|6124.25|6124.56|6124.56|6122.01|6122.01|0
1655725500000|2022-06-20 11:45:00|6124.04|6124.04|6126.24|6126.24|6126.24|6126.24|6121.33|6121.33|0
1655725800000|2022-06-20 11:50:00|6126.65|6126.65|6121.01|6121.01|6130.35|6130.35|6120.37|6120.37|0
1655726100000|2022-06-20 11:55:00|6121.22|6121.22|6124.4|6124.4|6124.4|6124.4|6121.21|6121.21|0
1655726400000|2022-06-20 12:00:00|6124.32|6124.32|6117.87|6117.87|6126.86|6126.86|6117.87|6117.87|0
1655726700000|2022-06-20 12:05:00|6117.65|6117.65|6123.49|6123.49|6123.49|6123.49|6115.84|6115.84|0
1655727000000|2022-06-20 12:10:00|6123.29|6123.29|6120.07|6120.07|6123.29|6123.29|6119.9|6119.9|0
1655727300000|2022-06-20 12:15:00|6120.9|6120.9|6122.62|6122.62|6122.82|6122.82|6119.87|6119.87|0
1655727600000|2022-06-20 12:20:00|6122.89|6122.89|6127.84|6127.84|6128.19|6128.19|6122.89|6122.89|0
1655727900000|2022-06-20 12:25:00|6128.14|6128.14|6127.2|6127.2|6131.53|6131.53|6124.65|6124.65|0
1655728200000|2022-06-20 12:30:00|6126.99|6126.99|6123.42|6123.42|6128.24|6128.24|6122.39|6122.39|0
1655728500000|2022-06-20 12:35:00|6123.21|6123.21|6128.63|6128.63|6128.83|6128.83|6123|6123|0
1655728800000|2022-06-20 12:40:00|6128.41|6128.41|6133.42|6133.42|6133.42|6133.42|6126.76|6126.76|0
1655729100000|2022-06-20 12:45:00|6133.63|6133.63|6136.03|6136.03|6136.52|6136.52|6131.93|6131.93|0
1655729400000|2022-06-20 12:50:00|6137.72|6137.72|6135.94|6135.94|6137.72|6137.72|6135.94|6135.94|0
1655729700000|2022-06-20 12:55:00|6138.48|6138.48|6130.52|6130.52|6141.03|6141.03|6130.52|6130.52|0
1655730000000|2022-06-20 13:00:00|6129.67|6129.67|6132.24|6132.24|6137.85|6137.85|6127.98|6127.98|0
1655730300000|2022-06-20 13:05:00|6130.54|6130.54|6133.66|6133.66|6135.35|6135.35|6130.54|6130.54|0
1655730600000|2022-06-20 13:10:00|6131.96|6131.96|6127.9|6127.9|6132.24|6132.24|6127.9|6127.9|0
1655730900000|2022-06-20 13:15:00|6127.49|6127.49|6130.86|6130.86|6131.14|6131.14|6127.49|6127.49|0
1655731200000|2022-06-20 13:20:00|6130.66|6130.66|6122.46|6122.46|6132.55|6132.55|6121.61|6121.61|0
1655731500000|2022-06-20 13:25:00|6122.18|6122.18|6130.16|6130.16|6133.68|6133.68|6122.18|6122.18|0
1655731800000|2022-06-20 13:30:00|6130.26|6130.26|6129.15|6129.15|6133.65|6133.65|6126.03|6126.03|0
1655732100000|2022-06-20 13:35:00|6131.7|6131.7|6139.04|6139.04|6140.95|6140.95|6131.7|6131.7|0
1655732400000|2022-06-20 13:40:00|6137.34|6137.34|6136.28|6136.28|6137.62|6137.62|6134.74|6134.74|0
1655732700000|2022-06-20 13:45:00|6135.43|6135.43|6140.42|6140.42|6140.42|6140.42|6129.97|6129.97|0
1655733000000|2022-06-20 13:50:00|6139.57|6139.57|6140.49|6140.49|6140.49|6140.49|6136.82|6136.82|0
1655733300000|2022-06-20 13:55:00|6141.34|6141.34|6136.52|6136.52|6144.08|6144.08|6136.24|6136.24|0
1655733600000|2022-06-20 14:00:00|6136.31|6136.31|6130.97|6130.97|6136.31|6136.31|6128.89|6128.89|0
1655733900000|2022-06-20 14:05:00|6132.66|6132.66|6129.7|6129.7|6134.56|6134.56|6129.7|6129.7|0
1655734200000|2022-06-20 14:10:00|6129.6|6129.6|6133.19|6133.19|6133.19|6133.19|6128.75|6128.75|0
1655734500000|2022-06-20 14:15:00|6133.3|6133.3|6138.81|6138.81|6139.66|6139.66|6132.63|6132.63|0
1655734800000|2022-06-20 14:20:00|6138.9|6138.9|6138.87|6138.87|6145.48|6145.48|6138.73|6138.73|0
1655735100000|2022-06-20 14:25:00|6138.02|6138.02|6138.91|6138.91|6141.33|6141.33|6137.22|6137.22|0
1655735400000|2022-06-20 14:30:00|6138.73|6138.73|6146.87|6146.87|6146.87|6146.87|6138.73|6138.73|0
1655735700000|2022-06-20 14:35:00|6147.08|6147.08|6134.34|6134.34|6147.08|6147.08|6134.34|6134.34|0
1655736000000|2022-06-20 14:40:00|6134.12|6134.12|6128.59|6128.59|6134.12|6134.12|6128.59|6128.59|0
1655736300000|2022-06-20 14:45:00|6128.87|6128.87|6117.3|6117.3|6128.87|6128.87|6113.07|6113.07|0
1655736600000|2022-06-20 14:50:00|6119|6119|6122.06|6122.06|6123.62|6123.62|6119|6119|0
1655736900000|2022-06-20 14:55:00|6121.97|6121.97|6124.42|6124.42|6126.3|6126.3|6121.12|6121.12|0
1655737200000|2022-06-20 15:00:00|6123.57|6123.57|6136.51|6136.51|6137.62|6137.62|6122.92|6122.92|0
1655737500000|2022-06-20 15:05:00|6135.66|6135.66|6134.97|6134.97|6136.51|6136.51|6132.03|6132.03|0
1655737800000|2022-06-20 15:10:00|6135.82|6135.82|6135.79|6135.79|6138.33|6138.33|6134.01|6134.01|0
1655738100000|2022-06-20 15:15:00|6134.1|6134.1|6133.21|6133.21|6136.63|6136.63|6133.21|6133.21|0
1655738400000|2022-06-20 15:20:00|6133.39|6133.39|6126.83|6126.83|6135.16|6135.16|6125.98|6125.98|0
1655738700000|2022-06-20 15:25:00|6126.65|6126.65|6129.52|6129.52|6141.4|6141.4|6126.42|6126.42|0
1655795700000|2022-06-21 07:15:00|6145.17|6145.17|6148.38|6148.38|6152.34|6152.34|6140.08|6140.08|0
1655796000000|2022-06-21 07:20:00|6144.99|6144.99|6151.06|6151.06|6159.65|6159.65|6144.14|6144.14|0
1655796300000|2022-06-21 07:25:00|6148.52|6148.52|6163.9|6163.9|6164.55|6164.55|6145.97|6145.97|0
1655796600000|2022-06-21 07:30:00|6159.66|6159.66|6172.05|6172.05|6176.55|6176.55|6159.66|6159.66|0
1655796900000|2022-06-21 07:35:00|6171.83|6171.83|6192.1|6192.1|6192.1|6192.1|6171.83|6171.83|0
1655797200000|2022-06-21 07:40:00|6191.56|6191.56|6185.73|6185.73|6195.64|6195.64|6182.51|6182.51|0
1655797500000|2022-06-21 07:45:00|6186.58|6186.58|6181.22|6181.22|6189.97|6189.97|6180.65|6180.65|0
1655797800000|2022-06-21 07:50:00|6181.13|6181.13|6187.06|6187.06|6187.91|6187.91|6181.13|6181.13|0
1655798100000|2022-06-21 07:55:00|6187.62|6187.62|6185.82|6185.82|6187.62|6187.62|6180.84|6180.84|0
1655798400000|2022-06-21 08:00:00|6185.74|6185.74|6191.17|6191.17|6191.17|6191.17|6185.74|6185.74|0
1655798700000|2022-06-21 08:05:00|6191.38|6191.38|6202.1|6202.1|6202.1|6202.1|6191.38|6191.38|0
1655799000000|2022-06-21 08:10:00|6202.95|6202.95|6201.28|6201.28|6207.39|6207.39|6201.28|6201.28|0
1655799300000|2022-06-21 08:15:00|6198.74|6198.74|6189.75|6189.75|6200.43|6200.43|6188.9|6188.9|0
1655799600000|2022-06-21 08:20:00|6190.56|6190.56|6183.35|6183.35|6191.15|6191.15|6183.35|6183.35|0
1655799900000|2022-06-21 08:25:00|6185.04|6185.04|6181.04|6181.04|6185.32|6185.32|6176.99|6176.99|0
1655800200000|2022-06-21 08:30:00|6181.32|6181.32|6186.03|6186.03|6186.03|6186.03|6178.6|6178.6|0
1655800500000|2022-06-21 08:35:00|6186.31|6186.31|6180.4|6180.4|6189.43|6189.43|6180.4|6180.4|0
1655800800000|2022-06-21 08:40:00|6177.86|6177.86|6174.22|6174.22|6177.86|6177.86|6169.98|6169.98|0
1655801100000|2022-06-21 08:45:00|6173.37|6173.37|6172.02|6172.02|6176.19|6176.19|6171.64|6171.64|0
1655801400000|2022-06-21 08:50:00|6172.87|6172.87|6179.48|6179.48|6181.54|6181.54|6172.02|6172.02|0
1655801700000|2022-06-21 08:55:00|6177.79|6177.79|6178.8|6178.8|6178.8|6178.8|6177.11|6177.11|0
1655802000000|2022-06-21 09:00:00|6188.97|6188.97|6200.36|6200.36|6200.36|6200.36|6188.97|6188.97|0
1655802300000|2022-06-21 09:05:00|6201.21|6201.21|6214.92|6214.92|6217.88|6217.88|6201.21|6201.21|0
1655802600000|2022-06-21 09:10:00|6210.68|6210.68|6203.34|6203.34|6212.38|6212.38|6202.49|6202.49|0
1655802900000|2022-06-21 09:15:00|6202.49|6202.49|6204.79|6204.79|6204.79|6204.79|6199.26|6199.26|0
1655803200000|2022-06-21 09:20:00|6201.4|6201.4|6193.43|6193.43|6201.4|6201.4|6193.43|6193.43|0
1655803500000|2022-06-21 09:25:00|6201.06|6201.06|6199.36|6199.36|6209.53|6209.53|6199.36|6199.36|0
1655803800000|2022-06-21 09:30:00|6200.21|6200.21|6201.28|6201.28|6202.23|6202.23|6198.7|6198.7|0
1655804100000|2022-06-21 09:35:00|6201.5|6201.5|6210.4|6210.4|6210.4|6210.4|6201.5|6201.5|0
1655804400000|2022-06-21 09:40:00|6210.57|6210.57|6202.95|6202.95|6211.42|6211.42|6202.95|6202.95|0
1655804700000|2022-06-21 09:45:00|6202.67|6202.67|6205.07|6205.07|6209.31|6209.31|6197.45|6197.45|0
1655805000000|2022-06-21 09:50:00|6203.38|6203.38|6195.59|6195.59|6205.01|6205.01|6195.38|6195.38|0
1655805300000|2022-06-21 09:55:00|6195.33|6195.33|6198.79|6198.79|6199.07|6199.07|6194.55|6194.55|0
1655805600000|2022-06-21 10:00:00|6199.56|6199.56|6193.57|6193.57|6201.26|6201.26|6192.1|6192.1|0
1655805900000|2022-06-21 10:05:00|6193.17|6193.17|6203.69|6203.69|6203.69|6203.69|6193.17|6193.17|0
1655806200000|2022-06-21 10:10:00|6201.15|6201.15|6191.17|6191.17|6201.15|6201.15|6189.28|6189.28|0
1655806500000|2022-06-21 10:15:00|6193.71|6193.71|6205.65|6205.65|6205.65|6205.65|6193.71|6193.71|0
1655806800000|2022-06-21 10:20:00|6205.75|6205.75|6204.48|6204.48|6209.34|6209.34|6204.48|6204.48|0
1655807100000|2022-06-21 10:25:00|6203.63|6203.63|6194|6194|6203.63|6203.63|6193.13|6193.13|0
1655807400000|2022-06-21 10:30:00|6193.82|6193.82|6188.67|6188.67|6197.99|6197.99|6185.28|6185.28|0
1655807700000|2022-06-21 10:35:00|6188.93|6188.93|6173.03|6173.03|6188.93|6188.93|6170.29|6170.29|0
1655808000000|2022-06-21 10:40:00|6174.73|6174.73|6169.64|6169.64|6176.42|6176.42|6169.64|6169.64|0
1655808300000|2022-06-21 10:45:00|6168.8|6168.8|6169.97|6169.97|6169.97|6169.97|6165.73|6165.73|0
1655808600000|2022-06-21 10:50:00|6172.51|6172.51|6167.71|6167.71|6174.03|6174.03|6167.25|6167.25|0
1655808900000|2022-06-21 10:55:00|6167.3|6167.3|6171.5|6171.5|6171.5|6171.5|6165.15|6165.15|0
1655809200000|2022-06-21 11:00:00|6171.68|6171.68|6167.91|6167.91|6172.52|6172.52|6167.91|6167.91|0
1655809500000|2022-06-21 11:05:00|6168.01|6168.01|6162.49|6162.49|6168.01|6168.01|6162.49|6162.49|0
1655809800000|2022-06-21 11:10:00|6162.75|6162.75|6168.99|6168.99|6169.84|6169.84|6160|6160|0
1655810100000|2022-06-21 11:15:00|6169.16|6169.16|6170.51|6170.51|6170.51|6170.51|6167.69|6167.69|0
1655810400000|2022-06-21 11:20:00|6170.72|6170.72|6171.57|6171.57|6176.44|6176.44|6170.51|6170.51|0
1655810700000|2022-06-21 11:25:00|6175.81|6175.81|6180.9|6180.9|6180.99|6180.99|6175.81|6175.81|0
1655811000000|2022-06-21 11:30:00|6181.32|6181.32|6175.82|6175.82|6181.32|6181.32|6172.33|6172.33|0
1655811300000|2022-06-21 11:35:00|6176.16|6176.16|6180.48|6180.48|6180.48|6180.48|6174.29|6174.29|0
1655811600000|2022-06-21 11:40:00|6178.79|6178.79|6182.15|6182.15|6182.44|6182.44|6177.09|6177.09|0
1655811900000|2022-06-21 11:45:00|6181.93|6181.93|6176.09|6176.09|6182.04|6182.04|6176.09|6176.09|0
1655812200000|2022-06-21 11:50:00|6178.63|6178.63|6166.88|6166.88|6178.89|6178.89|6166.04|6166.04|0
1655812500000|2022-06-21 11:55:00|6167.73|6167.73|6162.88|6162.88|6167.73|6167.73|6160.36|6160.36|0
1655812800000|2022-06-21 12:00:00|6162.6|6162.6|6156.14|6156.14|6162.6|6162.6|6155.29|6155.29|0
1655813100000|2022-06-21 12:05:00|6155.86|6155.86|6152.47|6152.47|6156.71|6156.71|6150.78|6150.78|0
1655813400000|2022-06-21 12:10:00|6151.63|6151.63|6155.34|6155.34|6155.34|6155.34|6151.63|6151.63|0
1655813700000|2022-06-21 12:15:00|6158.73|6158.73|6156.36|6156.36|6160.43|6160.43|6156.36|6156.36|0
1655814000000|2022-06-21 12:20:00|6156.57|6156.57|6154.29|6154.29|6157.62|6157.62|6154.29|6154.29|0
1655814300000|2022-06-21 12:25:00|6154.07|6154.07|6155.99|6155.99|6158.27|6158.27|6153.86|6153.86|0
1655814600000|2022-06-21 12:30:00|6155.14|6155.14|6155.31|6155.31|6155.31|6155.31|6153.36|6153.36|0
1655814900000|2022-06-21 12:35:00|6156.16|6156.16|6151.47|6151.47|6156.16|6156.16|6151.47|6151.47|0
1655815200000|2022-06-21 12:40:00|6153.16|6153.16|6153.48|6153.48|6155.18|6155.18|6149.2|6149.2|0
1655815500000|2022-06-21 12:45:00|6154.33|6154.33|6154.05|6154.05|6154.33|6154.33|6151.51|6151.51|0
1655815800000|2022-06-21 12:50:00|6153.77|6153.77|6153.87|6153.87|6157.16|6157.16|6153.67|6153.67|0
1655816100000|2022-06-21 12:55:00|6152.18|6152.18|6147.87|6147.87|6154.45|6154.45|6147.67|6147.67|0
1655816400000|2022-06-21 13:00:00|6147.59|6147.59|6148.13|6148.13|6148.13|6148.13|6145.48|6145.48|0
1655816700000|2022-06-21 13:05:00|6151.52|6151.52|6151.78|6151.78|6155.17|6155.17|6148.98|6148.98|0
1655817000000|2022-06-21 13:10:00|6152.06|6152.06|6148.62|6148.62|6152.06|6152.06|6148.44|6148.44|0
1655817300000|2022-06-21 13:15:00|6148.9|6148.9|6151.85|6151.85|6151.85|6151.85|6147.62|6147.62|0
1655817600000|2022-06-21 13:20:00|6152.7|6152.7|6153.37|6153.37|6153.37|6153.37|6149.7|6149.7|0
1655817900000|2022-06-21 13:25:00|6152.52|6152.52|6144.83|6144.83|6152.52|6152.52|6144.42|6144.42|0
1655818200000|2022-06-21 13:30:00|6147.38|6147.38|6137.15|6137.15|6160.96|6160.96|6137.15|6137.15|0
1655818500000|2022-06-21 13:35:00|6136.94|6136.94|6136.91|6136.91|6150.2|6150.2|6132.42|6132.42|0
1655818800000|2022-06-21 13:40:00|6137.76|6137.76|6136.41|6136.41|6150.41|6150.41|6136.41|6136.41|0
1655819100000|2022-06-21 13:45:00|6135.56|6135.56|6137.69|6137.69|6137.69|6137.69|6124.03|6124.03|0
1655819400000|2022-06-21 13:50:00|6136|6136|6127.48|6127.48|6136|6136|6125.28|6125.28|0
1655819700000|2022-06-21 13:55:00|6132.56|6132.56|6146.75|6146.75|6148.02|6148.02|6129.17|6129.17|0
1655820000000|2022-06-21 14:00:00|6143.36|6143.36|6152.78|6152.78|6152.78|6152.78|6143.36|6143.36|0
1655820300000|2022-06-21 14:05:00|6151.09|6151.09|6151.34|6151.34|6156.76|6156.76|6147.16|6147.16|0
1655820600000|2022-06-21 14:10:00|6151.7|6151.7|6157.92|6157.92|6158.97|6158.97|6150.85|6150.85|0
1655820900000|2022-06-21 14:15:00|6158.02|6158.02|6160.77|6160.77|6173.39|6173.39|6156.32|6156.32|0
1655821200000|2022-06-21 14:20:00|6161.05|6161.05|6164.66|6164.66|6165.51|6165.51|6159.57|6159.57|0
1655821500000|2022-06-21 14:25:00|6164.87|6164.87|6147.74|6147.74|6166.56|6166.56|6147.6|6147.6|0
1655821800000|2022-06-21 14:30:00|6148.58|6148.58|6144.35|6144.35|6152.99|6152.99|6142.65|6142.65|0
1655822100000|2022-06-21 14:35:00|6141.8|6141.8|6141.81|6141.81|6143.61|6143.61|6138.46|6138.46|0
1655822400000|2022-06-21 14:40:00|6144.36|6144.36|6136.61|6136.61|6144.36|6144.36|6136.61|6136.61|0
1655822700000|2022-06-21 14:45:00|6134.91|6134.91|6136.62|6136.62|6140.52|6140.52|6132.17|6132.17|0
1655823000000|2022-06-21 14:50:00|6137.47|6137.47|6139.67|6139.67|6140.86|6140.86|6136.62|6136.62|0
1655823300000|2022-06-21 14:55:00|6141.37|6141.37|6136.32|6136.32|6141.62|6141.62|6134.99|6134.99|0
1655823600000|2022-06-21 15:00:00|6134.63|6134.63|6141.88|6141.88|6144.25|6144.25|6134.63|6134.63|0
1655823900000|2022-06-21 15:05:00|6141.04|6141.04|6130.97|6130.97|6141.04|6141.04|6129.28|6129.28|0
1655824200000|2022-06-21 15:10:00|6130.76|6130.76|6129.8|6129.8|6131.31|6131.31|6127.02|6127.02|0
1655824500000|2022-06-21 15:15:00|6128.95|6128.95|6129.51|6129.51|6132.6|6132.6|6126.41|6126.41|0
1655824800000|2022-06-21 15:20:00|6129.25|6129.25|6114.24|6114.24|6130.4|6130.4|6114.24|6114.24|0
1655825100000|2022-06-21 15:25:00|6113.39|6113.39|6120.55|6120.55|6124.76|6124.76|6113.39|6113.39|0
1655882100000|2022-06-22 07:15:00|6012|6012|6029.93|6029.93|6039.41|6039.41|6012|6012|0
1655882400000|2022-06-22 07:20:00|6029.76|6029.76|6017.81|6017.81|6029.76|6029.76|6010.88|6010.88|0
1655882700000|2022-06-22 07:25:00|6018.09|6018.09|6036.98|6036.98|6038.37|6038.37|6018.09|6018.09|0
1655883000000|2022-06-22 07:30:00|6038.67|6038.67|6040.4|6040.4|6050.09|6050.09|6031.48|6031.48|0
1655883300000|2022-06-22 07:35:00|6040.68|6040.68|6025.98|6025.98|6040.68|6040.68|6024.13|6024.13|0
1655883600000|2022-06-22 07:40:00|6026.26|6026.26|6020.79|6020.79|6026.26|6026.26|6020.79|6020.79|0
1655883900000|2022-06-22 07:45:00|6024.18|6024.18|6012.31|6012.31|6024.39|6024.39|6010.44|6010.44|0
1655884200000|2022-06-22 07:50:00|6017.39|6017.39|6001.61|6001.61|6017.56|6017.56|6001.04|6001.04|0
1655884500000|2022-06-22 07:55:00|6000.76|6000.76|6004.09|6004.09|6008.32|6008.32|5999.85|5999.85|0
1655884800000|2022-06-22 08:00:00|5999.85|5999.85|5984.75|5984.75|6003.25|6003.25|5984.16|5984.16|0
1655885100000|2022-06-22 08:05:00|5984.47|5984.47|5985.81|5985.81|5988.25|5988.25|5977.62|5977.62|0
1655885400000|2022-06-22 08:10:00|5986.65|5986.65|5997.12|5997.12|5997.12|5997.12|5984.62|5984.62|0
1655885700000|2022-06-22 08:15:00|5996.85|5996.85|5994.02|5994.02|5996.85|5996.85|5986.21|5986.21|0
1655886000000|2022-06-22 08:20:00|5991.48|5991.48|5988.53|5988.53|5991.74|5991.74|5986.65|5986.65|0
1655886300000|2022-06-22 08:25:00|5988.71|5988.71|5992.98|5992.98|5995.62|5995.62|5988.71|5988.71|0
1655886600000|2022-06-22 08:30:00|5992.89|5992.89|5986.86|5986.86|5992.89|5992.89|5984.81|5984.81|0
1655886900000|2022-06-22 08:35:00|5989.41|5989.41|5989.94|5989.94|5999.34|5999.34|5989.17|5989.17|0
1655887200000|2022-06-22 08:40:00|5989.76|5989.76|5989.74|5989.74|5990.6|5990.6|5989.74|5989.74|0
1655887500000|2022-06-22 08:45:00|5988.04|5988.04|5980.36|5980.36|5988.04|5988.04|5980.36|5980.36|0
1655887800000|2022-06-22 08:50:00|5980.57|5980.57|5985.53|5985.53|5992.6|5992.6|5980.57|5980.57|0
1655888100000|2022-06-22 08:55:00|5985.81|5985.81|5997.22|5997.22|5997.22|5997.22|5985.81|5985.81|0
1655888400000|2022-06-22 09:00:00|5998.91|5998.91|6001.25|6001.25|6007.73|6007.73|5998.91|5998.91|0
1655888700000|2022-06-22 09:05:00|5998.71|5998.71|6000.6|6000.6|6000.78|6000.78|5997.01|5997.01|0
1655889000000|2022-06-22 09:10:00|5996.36|5996.36|5989.17|5989.17|5997.21|5997.21|5986.45|5986.45|0
1655889300000|2022-06-22 09:15:00|5990.02|5990.02|6005.94|6005.94|6005.94|6005.94|5990.02|5990.02|0
1655889600000|2022-06-22 09:20:00|6005.58|6005.58|6004.38|6004.38|6009.46|6009.46|6004.38|6004.38|0
1655889900000|2022-06-22 09:25:00|6001.84|6001.84|5997.44|5997.44|6004.38|6004.38|5995.37|5995.37|0
1655890200000|2022-06-22 09:30:00|5997.34|5997.34|5987.44|5987.44|5997.34|5997.34|5987.44|5987.44|0
1655890500000|2022-06-22 09:35:00|5987.23|5987.23|5983.28|5983.28|5989.77|5989.77|5983.28|5983.28|0
1655890800000|2022-06-22 09:40:00|5981.59|5981.59|5979.94|5979.94|5981.59|5981.59|5972.9|5972.9|0
1655891100000|2022-06-22 09:45:00|5978.24|5978.24|5972.38|5972.38|5978.95|5978.95|5972.29|5972.29|0
1655891400000|2022-06-22 09:50:00|5972.1|5972.1|5984.32|5984.32|5984.32|5984.32|5970.97|5970.97|0
1655891700000|2022-06-22 09:55:00|5984.11|5984.11|5976.31|5976.31|5984.11|5984.11|5976.31|5976.31|0
1655892000000|2022-06-22 10:00:00|5976.49|5976.49|5975.97|5975.97|5976.49|5976.49|5971.11|5971.11|0
1655892300000|2022-06-22 10:05:00|5976.07|5976.07|5974.39|5974.39|5979.46|5979.46|5971.71|5971.71|0
1655892600000|2022-06-22 10:10:00|5975.24|5975.24|5972.06|5972.06|5977.16|5977.16|5968.1|5968.1|0
1655892900000|2022-06-22 10:15:00|5972.36|5972.36|5969.67|5969.67|5975.62|5975.62|5969.49|5969.49|0
1655893200000|2022-06-22 10:20:00|5968.82|5968.82|5974.63|5974.63|5974.63|5974.63|5968.82|5968.82|0
1655893500000|2022-06-22 10:25:00|5970.4|5970.4|5975.48|5975.48|5975.48|5975.48|5970.4|5970.4|0
1655893800000|2022-06-22 10:30:00|5977.17|5977.17|5974.99|5974.99|5977.17|5977.17|5972.94|5972.94|0
1655894100000|2022-06-22 10:35:00|5975.21|5975.21|5973.1|5973.1|5976.05|5976.05|5972.99|5972.99|0
1655894400000|2022-06-22 10:40:00|5973.3|5973.3|5970.12|5970.12|5973.3|5973.3|5967.59|5967.59|0
1655894700000|2022-06-22 10:45:00|5970.22|5970.22|5968.03|5968.03|5970.3|5970.3|5964.18|5964.18|0
1655895000000|2022-06-22 10:50:00|5969.73|5969.73|5973.11|5973.11|5973.11|5973.11|5969.73|5969.73|0
1655895300000|2022-06-22 10:55:00|5973.03|5973.03|5968.33|5968.33|5973.03|5973.03|5965.07|5965.07|0
1655895600000|2022-06-22 11:00:00|5968.07|5968.07|5978.52|5978.52|5978.52|5978.52|5965.53|5965.53|0
1655895900000|2022-06-22 11:05:00|5979.36|5979.36|5979.44|5979.44|5980.21|5980.21|5976.06|5976.06|0
1655896200000|2022-06-22 11:10:00|5979.34|5979.34|5984.06|5984.06|5984.06|5984.06|5979.34|5979.34|0
1655896500000|2022-06-22 11:15:00|5987.45|5987.45|5993.53|5993.53|5993.53|5993.53|5985.55|5985.55|0
1655896800000|2022-06-22 11:20:00|5993.45|5993.45|5997.18|5997.18|5997.18|5997.18|5993.26|5993.26|0
1655897100000|2022-06-22 11:25:00|5999.72|5999.72|5997.75|5997.75|5999.72|5999.72|5997.75|5997.75|0
1655897400000|2022-06-22 11:30:00|6001.14|6001.14|6004.7|6004.7|6004.8|6004.8|6001.14|6001.14|0
1655897700000|2022-06-22 11:35:00|6004.44|6004.44|6000.32|6000.32|6004.44|6004.44|5997.78|5997.78|0
1655898000000|2022-06-22 11:40:00|5999.47|5999.47|6000.8|6000.8|6000.8|6000.8|5999.11|5999.11|0
1655898300000|2022-06-22 11:45:00|5999.96|5999.96|6000.17|6000.17|6000.8|6000.8|5999.11|5999.11|0
1655898600000|2022-06-22 11:50:00|6003.56|6003.56|6001.01|6001.01|6003.56|6003.56|6001.01|6001.01|0
1655898900000|2022-06-22 11:55:00|6001.22|6001.22|5997.62|5997.62|6001.22|6001.22|5996.98|5996.98|0
1655899200000|2022-06-22 12:00:00|5996.78|5996.78|5996.53|5996.53|5996.89|5996.89|5994.83|5994.83|0
1655899500000|2022-06-22 12:05:00|5996.61|5996.61|5997.38|5997.38|5998.82|5998.82|5995.98|5995.98|0
1655899800000|2022-06-22 12:10:00|5993.99|5993.99|5999.1|5999.1|6000.38|6000.38|5993.99|5993.99|0
1655900100000|2022-06-22 12:15:00|5999.28|5999.28|5996.82|5996.82|5999.28|5999.28|5995.79|5995.79|0
1655900400000|2022-06-22 12:20:00|5997.67|5997.67|5998.72|5998.72|6000.21|6000.21|5996.09|5996.09|0
1655900700000|2022-06-22 12:25:00|5997.87|5997.87|5995.14|5995.14|5997.87|5997.87|5994.88|5994.88|0
1655901000000|2022-06-22 12:30:00|5994.29|5994.29|5994.18|5994.18|5994.7|5994.7|5987.24|5987.24|0
1655901300000|2022-06-22 12:35:00|5994.45|5994.45|5994.18|5994.18|5994.97|5994.97|5991.64|5991.64|0
1655901600000|2022-06-22 12:40:00|5994|5994|5996.46|5996.46|5997.1|5997.1|5993.9|5993.9|0
1655901900000|2022-06-22 12:45:00|5996.37|5996.37|5993.08|5993.08|5997.35|5997.35|5993.08|5993.08|0
1655902200000|2022-06-22 12:50:00|5992.97|5992.97|5992.9|5992.9|5996.88|5996.88|5992.16|5992.16|0
1655902500000|2022-06-22 12:55:00|5992.62|5992.62|6000.59|6000.59|6001.8|6001.8|5992.62|5992.62|0
1655902800000|2022-06-22 13:00:00|6000.81|6000.81|6000.93|6000.93|6005.04|6005.04|6000.81|6000.81|0
1655903100000|2022-06-22 13:05:00|6000.83|6000.83|5998.48|5998.48|6005.07|6005.07|5996.77|5996.77|0
1655903400000|2022-06-22 13:10:00|5998.7|5998.7|6002.49|6002.49|6003.33|6003.33|5996.18|5996.18|0
1655903700000|2022-06-22 13:15:00|6002.76|6002.76|5994.86|5994.86|6002.76|6002.76|5991.88|5991.88|0
1655904000000|2022-06-22 13:20:00|5994.68|5994.68|6006.54|6006.54|6006.54|6006.54|5994.68|5994.68|0
1655904300000|2022-06-22 13:25:00|6004.85|6004.85|6012.78|6012.78|6013.3|6013.3|6002.3|6002.3|0
1655904600000|2022-06-22 13:30:00|6011.93|6011.93|6014.15|6014.15|6025.34|6025.34|6006.85|6006.85|0
1655904900000|2022-06-22 13:35:00|6014.35|6014.35|6009.02|6009.02|6016.22|6016.22|6008.18|6008.18|0
1655905200000|2022-06-22 13:40:00|6009.2|6009.2|6014.96|6014.96|6016.55|6016.55|6009.02|6009.02|0
1655905500000|2022-06-22 13:45:00|6015.48|6015.48|6030.1|6030.1|6030.31|6030.31|6015.48|6015.48|0
1655905800000|2022-06-22 13:50:00|6029.84|6029.84|6046.79|6046.79|6047.64|6047.64|6020.04|6020.04|0
1655906100000|2022-06-22 13:55:00|6046.97|6046.97|6039.16|6039.16|6050.55|6050.55|6034.79|6034.79|0
1655906400000|2022-06-22 14:00:00|6040.85|6040.85|6034.25|6034.25|6043.39|6043.39|6027.07|6027.07|0
1655906700000|2022-06-22 14:05:00|6035.95|6035.95|6044.08|6044.08|6044.34|6044.34|6031.67|6031.67|0
1655907000000|2022-06-22 14:10:00|6047.47|6047.47|6054.63|6054.63|6054.63|6054.63|6039.21|6039.21|0
1655907300000|2022-06-22 14:15:00|6054.55|6054.55|6066.2|6066.2|6066.26|6066.26|6053.7|6053.7|0
1655907600000|2022-06-22 14:20:00|6067.89|6067.89|6069.61|6069.61|6072.33|6072.33|6062.18|6062.18|0
1655907900000|2022-06-22 14:25:00|6067.92|6067.92|6064.06|6064.06|6070.93|6070.93|6064.06|6064.06|0
1655908200000|2022-06-22 14:30:00|6064.91|6064.91|6063.03|6063.03|6069.35|6069.35|6062.79|6062.79|0
1655908500000|2022-06-22 14:35:00|6059.64|6059.64|6066.42|6066.42|6068.82|6068.82|6059.64|6059.64|0
1655908800000|2022-06-22 14:40:00|6063.87|6063.87|6059.73|6059.73|6063.87|6063.87|6058.32|6058.32|0
1655909100000|2022-06-22 14:45:00|6061.7|6061.7|6052.55|6052.55|6061.97|6061.97|6048.49|6048.49|0
1655909400000|2022-06-22 14:50:00|6052.73|6052.73|6049.63|6049.63|6056.84|6056.84|6047.88|6047.88|0
1655909700000|2022-06-22 14:55:00|6048.78|6048.78|6038.7|6038.7|6049.41|6049.41|6037.95|6037.95|0
1655910000000|2022-06-22 15:00:00|6037.85|6037.85|6033.01|6033.01|6037.85|6037.85|6029.81|6029.81|0
1655910300000|2022-06-22 15:05:00|6033.27|6033.27|6034.06|6034.06|6035.01|6035.01|6027.31|6027.31|0
1655910600000|2022-06-22 15:10:00|6035.75|6035.75|6032.29|6032.29|6035.93|6035.93|6030.03|6030.03|0
1655910900000|2022-06-22 15:15:00|6030.6|6030.6|6034.9|6034.9|6037.55|6037.55|6030.6|6030.6|0
1655911200000|2022-06-22 15:20:00|6036.6|6036.6|6038.66|6038.66|6039.3|6039.3|6034.72|6034.72|0
1655911500000|2022-06-22 15:25:00|6038.38|6038.38|6035.16|6035.16|6039.03|6039.03|6033.1|6033.1|0
1655968500000|2022-06-23 07:15:00|6063.29|6063.29|6044.79|6044.79|6064.27|6064.27|6042.07|6042.07|0
1655968800000|2022-06-23 07:20:00|6041.4|6041.4|6023.74|6023.74|6041.4|6041.4|6023.74|6023.74|0
1655969100000|2022-06-23 07:25:00|6019.5|6019.5|6025.09|6025.09|6025.09|6025.09|6012.94|6012.94|0
1655969400000|2022-06-23 07:30:00|6018.31|6018.31|6031.6|6031.6|6035.83|6035.83|6011.13|6011.13|0
1655969700000|2022-06-23 07:35:00|6028.21|6028.21|6012.32|6012.32|6028.83|6028.83|6008.37|6008.37|0
1655970000000|2022-06-23 07:40:00|6010.62|6010.62|6016.9|6016.9|6022.83|6022.83|6002.68|6002.68|0
1655970300000|2022-06-23 07:45:00|6014.36|6014.36|6006.42|6006.42|6020.03|6020.03|6006.42|6006.42|0
1655970600000|2022-06-23 07:50:00|6000.49|6000.49|6000.39|6000.39|6004.89|6004.89|5993.02|5993.02|0
1655970900000|2022-06-23 07:55:00|5997.85|5997.85|5994.55|5994.55|5999.27|5999.27|5989.62|5989.62|0
1655971200000|2022-06-23 08:00:00|5990.32|5990.32|6005.27|6005.27|6008.45|6008.45|5990.04|5990.04|0
1655971500000|2022-06-23 08:05:00|6004.42|6004.42|6010.59|6010.59|6010.59|6010.59|6000.23|6000.23|0
1655971800000|2022-06-23 08:10:00|6007.2|6007.2|6031.52|6031.52|6034.91|6034.91|6007.2|6007.2|0
1655972100000|2022-06-23 08:15:00|6033.21|6033.21|6019.58|6019.58|6038.3|6038.3|6019.58|6019.58|0
1655972400000|2022-06-23 08:20:00|6019.32|6019.32|6012.99|6012.99|6019.32|6019.32|6008.2|6008.2|0
1655972700000|2022-06-23 08:25:00|6016.38|6016.38|6000.64|6000.64|6018.93|6018.93|6000.64|6000.64|0
1655973000000|2022-06-23 08:30:00|5998.1|5998.1|5995.26|5995.26|6001.49|6001.49|5987.84|5987.84|0
1655973300000|2022-06-23 08:35:00|5995.04|5995.04|5982.19|5982.19|5995.04|5995.04|5982.19|5982.19|0
1655973600000|2022-06-23 08:40:00|5978.8|5978.8|5981.69|5981.69|5985.3|5985.3|5978.8|5978.8|0
1655973900000|2022-06-23 08:45:00|5981.58|5981.58|5984.6|5984.6|5990.53|5990.53|5981.48|5981.48|0
1655974200000|2022-06-23 08:50:00|5984.34|5984.34|5977.48|5977.48|5984.34|5984.34|5977.48|5977.48|0
1655974500000|2022-06-23 08:55:00|5975.78|5975.78|5970.58|5970.58|5977.48|5977.48|5970.58|5970.58|0
1655974800000|2022-06-23 09:00:00|5970.67|5970.67|5985.82|5985.82|5985.82|5985.82|5970.67|5970.67|0
1655975100000|2022-06-23 09:05:00|5984.97|5984.97|5987.67|5987.67|5988.77|5988.77|5984.97|5984.97|0
1655975400000|2022-06-23 09:10:00|5990.21|5990.21|5998.9|5998.9|5998.9|5998.9|5986.91|5986.91|0
1655975700000|2022-06-23 09:15:00|5999.75|5999.75|5986.85|5986.85|6002.29|6002.29|5986.85|5986.85|0
1655976000000|2022-06-23 09:20:00|5986.54|5986.54|5985.92|5985.92|5986.54|5986.54|5981.55|5981.55|0
1655976300000|2022-06-23 09:25:00|5977.44|5977.44|5984.99|5984.99|5986.04|5986.04|5976.88|5976.88|0
1655976600000|2022-06-23 09:30:00|5983.3|5983.3|5980.76|5980.76|5983.3|5983.3|5979.91|5979.91|0
1655976900000|2022-06-23 09:35:00|5979.91|5979.91|5983.63|5983.63|5987.01|5987.01|5976.85|5976.85|0
1655977200000|2022-06-23 09:40:00|5985.32|5985.32|5992.22|5992.22|5992.22|5992.22|5984.47|5984.47|0
1655977500000|2022-06-23 09:45:00|5992.3|5992.3|5986.37|5986.37|5996.25|5996.25|5984.68|5984.68|0
1655977800000|2022-06-23 09:50:00|5988.07|5988.07|5983|5983|5988.07|5988.07|5979.61|5979.61|0
1655978100000|2022-06-23 09:55:00|5984.69|5984.69|5990.08|5990.08|5995.17|5995.17|5984.69|5984.69|0
1655978400000|2022-06-23 10:00:00|5989.24|5989.24|5985.66|5985.66|5989.24|5989.24|5985.38|5985.38|0
1655978700000|2022-06-23 10:05:00|5985.88|5985.88|5988.42|5988.42|5991.81|5991.81|5985.03|5985.03|0
1655979000000|2022-06-23 10:10:00|5987.57|5987.57|5986.73|5986.73|5990.96|5990.96|5984.19|5984.19|0
1655979300000|2022-06-23 10:15:00|5988.42|5988.42|5982.75|5982.75|5989.27|5989.27|5982.75|5982.75|0
1655979600000|2022-06-23 10:20:00|5981.9|5981.9|5990.84|5990.84|5990.84|5990.84|5981.81|5981.81|0
1655979900000|2022-06-23 10:25:00|5992.81|5992.81|6001.15|6001.15|6001.15|6001.15|5992.81|5992.81|0
1655980200000|2022-06-23 10:30:00|6000.87|6000.87|5997.28|5997.28|6000.87|6000.87|5994.33|5994.33|0
1655980500000|2022-06-23 10:35:00|5998.98|5998.98|6000.67|6000.67|6000.67|6000.67|5998.98|5998.98|0
1655980800000|2022-06-23 10:40:00|6004.06|6004.06|6001.75|6001.75|6004.32|6004.32|6001.47|6001.47|0
1655981100000|2022-06-23 10:45:00|6002.46|6002.46|6013.18|6013.18|6013.18|6013.18|6002.46|6002.46|0
1655981400000|2022-06-23 10:50:00|6013.28|6013.28|6008.43|6008.43|6017.42|6017.42|6008.43|6008.43|0
1655981700000|2022-06-23 10:55:00|6008.22|6008.22|6012.92|6012.92|6012.92|6012.92|6008.02|6008.02|0
1655982000000|2022-06-23 11:00:00|6009.53|6009.53|6014.34|6014.34|6014.62|6014.62|6009.53|6009.53|0
1655982300000|2022-06-23 11:05:00|6012.64|6012.64|6021.76|6021.76|6021.76|6021.76|6009.7|6009.7|0
1655982600000|2022-06-23 11:10:00|6019.22|6019.22|6021.55|6021.55|6022.32|6022.32|6014.42|6014.42|0
1655982900000|2022-06-23 11:15:00|6021.34|6021.34|6017.7|6017.7|6021.34|6021.34|6015.16|6015.16|0
1655983200000|2022-06-23 11:20:00|6015.16|6015.16|6015.32|6015.32|6018.55|6018.55|6015.16|6015.16|0
1655983500000|2022-06-23 11:25:00|6016.16|6016.16|6021.73|6021.73|6021.73|6021.73|6014.38|6014.38|0
1655983800000|2022-06-23 11:30:00|6021.01|6021.01|6020.6|6020.6|6023.99|6023.99|6017.78|6017.78|0
1655984100000|2022-06-23 11:35:00|6017.21|6017.21|6019.85|6019.85|6020.7|6020.7|6017.21|6017.21|0
1655984400000|2022-06-23 11:40:00|6015.62|6015.62|6026.14|6026.14|6026.14|6026.14|6006.01|6006.01|0
1655984700000|2022-06-23 11:45:00|6025.29|6025.29|6034.7|6034.7|6035.55|6035.55|6024.45|6024.45|0
1655985000000|2022-06-23 11:50:00|6035.12|6035.12|6037.23|6037.23|6037.23|6037.23|6032.39|6032.39|0
1655985300000|2022-06-23 11:55:00|6036.38|6036.38|6032.96|6032.96|6036.38|6036.38|6029.43|6029.43|0
1655985600000|2022-06-23 12:00:00|6033.8|6033.8|6027.02|6027.02|6034.65|6034.65|6027.02|6027.02|0
1655985900000|2022-06-23 12:05:00|6027.87|6027.87|6015.72|6015.72|6027.87|6027.87|6015.72|6015.72|0
1655986200000|2022-06-23 12:10:00|6015.62|6015.62|6005.76|6005.76|6015.62|6015.62|6005.76|6005.76|0
1655986500000|2022-06-23 12:15:00|6007.45|6007.45|6008.78|6008.78|6008.78|6008.78|6005.4|6005.4|0
1655986800000|2022-06-23 12:20:00|6004.55|6004.55|6005.74|6005.74|6005.95|6005.95|6003.7|6003.7|0
1655987100000|2022-06-23 12:25:00|6006.16|6006.16|6007.25|6007.25|6008.9|6008.9|6006.16|6006.16|0
1655987400000|2022-06-23 12:30:00|6005.55|6005.55|5995.82|5995.82|6006.4|6006.4|5995.82|5995.82|0
1655987700000|2022-06-23 12:35:00|5995.61|5995.61|5981.48|5981.48|5995.61|5995.61|5980.64|5980.64|0
1655988000000|2022-06-23 12:40:00|5984.03|5984.03|5986.88|5986.88|5994.01|5994.01|5984.03|5984.03|0
1655988300000|2022-06-23 12:45:00|5986.53|5986.53|5985.79|5985.79|5986.81|5986.81|5985.79|5985.79|0
1655988600000|2022-06-23 12:50:00|5985.38|5985.38|5980.65|5980.65|5985.38|5985.38|5980.65|5980.65|0
1655988900000|2022-06-23 12:55:00|5978.1|5978.1|5974.66|5974.66|5978.95|5978.95|5974.66|5974.66|0
1655989200000|2022-06-23 13:00:00|5974.76|5974.76|5971.62|5971.62|5974.76|5974.76|5968.79|5968.79|0
1655989500000|2022-06-23 13:05:00|5971.82|5971.82|5972.69|5972.69|5972.69|5972.69|5968.43|5968.43|0
1655989800000|2022-06-23 13:10:00|5972.89|5972.89|5975.35|5975.35|5977.04|5977.04|5972.89|5972.89|0
1655990100000|2022-06-23 13:15:00|5975.52|5975.52|5984.96|5984.96|5985.16|5985.16|5975.52|5975.52|0
1655990400000|2022-06-23 13:20:00|5984.62|5984.62|5980.32|5980.32|5984.62|5984.62|5979.06|5979.06|0
1655990700000|2022-06-23 13:25:00|5980.14|5980.14|5979.27|5979.27|5984.25|5984.25|5973.45|5973.45|0
1655991000000|2022-06-23 13:30:00|5979.83|5979.83|5987.73|5987.73|5996.99|5996.99|5979.83|5979.83|0
1655991300000|2022-06-23 13:35:00|5987.55|5987.55|5984.03|5984.03|5987.55|5987.55|5978.38|5978.38|0
1655991600000|2022-06-23 13:40:00|5983.19|5983.19|5990.49|5990.49|5993.98|5993.98|5983.19|5983.19|0
1655991900000|2022-06-23 13:45:00|5993.88|5993.88|5989.86|5989.86|5996.73|5996.73|5988.74|5988.74|0
1655992200000|2022-06-23 13:50:00|5988.17|5988.17|5988.42|5988.42|5993.64|5993.64|5982.92|5982.92|0
1655992500000|2022-06-23 13:55:00|5984.18|5984.18|5999.94|5999.94|5999.94|5999.94|5984.18|5984.18|0
1655992800000|2022-06-23 14:00:00|5997.4|5997.4|6000.21|6000.21|6005.02|6005.02|5997.4|5997.4|0
1655993100000|2022-06-23 14:05:00|6000.42|6000.42|5981.56|5981.56|6000.42|6000.42|5981.56|5981.56|0
1655993400000|2022-06-23 14:10:00|5979.02|5979.02|5971.27|5971.27|5979.97|5979.97|5963.64|5963.64|0
1655993700000|2022-06-23 14:15:00|5970.99|5970.99|5958.56|5958.56|5970.99|5970.99|5955.92|5955.92|0
1655994000000|2022-06-23 14:20:00|5960.25|5960.25|5970.03|5970.03|5975.5|5975.5|5960.25|5960.25|0
1655994300000|2022-06-23 14:25:00|5970.13|5970.13|5973.34|5973.34|5973.34|5973.34|5964.94|5964.94|0
1655994600000|2022-06-23 14:30:00|5972.49|5972.49|5975.37|5975.37|5979.04|5979.04|5972.49|5972.49|0
1655994900000|2022-06-23 14:35:00|5974.53|5974.53|5983.3|5983.3|5983.73|5983.73|5972.35|5972.35|0
1655995200000|2022-06-23 14:40:00|5987.31|5987.31|5990.94|5990.94|5994.97|5994.97|5986.46|5986.46|0
1655995500000|2022-06-23 14:45:00|5990.53|5990.53|5992.9|5992.9|5993.75|5993.75|5988.69|5988.69|0
1655995800000|2022-06-23 14:50:00|5991.18|5991.18|5992.41|5992.41|5993.82|5993.82|5986.86|5986.86|0
1655996100000|2022-06-23 14:55:00|5993.25|5993.25|6002.19|6002.19|6003.89|6003.89|5993.25|5993.25|0
1655996400000|2022-06-23 15:00:00|5999.65|5999.65|5995.66|5995.66|6001.42|6001.42|5994.81|5994.81|0
1655996700000|2022-06-23 15:05:00|5995.44|5995.44|6009.56|6009.56|6009.56|6009.56|5993.7|5993.7|0
1655997000000|2022-06-23 15:10:00|6009.86|6009.86|6021.56|6021.56|6021.56|6021.56|6009.75|6009.75|0
1655997300000|2022-06-23 15:15:00|6021.66|6021.66|6019.58|6019.58|6024.69|6024.69|6018.73|6018.73|0
1655997600000|2022-06-23 15:20:00|6019.17|6019.17|6015.31|6015.31|6022.99|6022.99|6013.62|6013.62|0
1655997900000|2022-06-23 15:25:00|6013.62|6013.62|6014.21|6014.21|6016.3|6016.3|6006.71|6006.71|0
1656054900000|2022-06-24 07:15:00|6034.13|6034.13|6034.27|6034.27|6036.68|6036.68|6029.2|6029.2|0
1656055200000|2022-06-24 07:20:00|6031.73|6031.73|6022.61|6022.61|6037.66|6037.66|6022.61|6022.61|0
1656055500000|2022-06-24 07:25:00|6021.78|6021.78|6029.61|6029.61|6030.17|6030.17|6020.65|6020.65|0
1656055800000|2022-06-24 07:30:00|6029.79|6029.79|6017.44|6017.44|6029.79|6029.79|6017.44|6017.44|0
1656056100000|2022-06-24 07:35:00|6012.35|6012.35|6019.78|6019.78|6021.47|6021.47|6009.81|6009.81|0
1656056400000|2022-06-24 07:40:00|6015.54|6015.54|6017.88|6017.88|6020.21|6020.21|6015.54|6015.54|0
1656056700000|2022-06-24 07:45:00|6015.34|6015.34|6027.61|6027.61|6027.61|6027.61|6010.53|6010.53|0
1656057000000|2022-06-24 07:50:00|6027.89|6027.89|6035.13|6035.13|6036.79|6036.79|6027.89|6027.89|0
1656057300000|2022-06-24 07:55:00|6030.05|6030.05|6033.11|6033.11|6035.56|6035.56|6027.65|6027.65|0
1656057600000|2022-06-24 08:00:00|6030.57|6030.57|6026.69|6026.69|6031.42|6031.42|6023.51|6023.51|0
1656057900000|2022-06-24 08:05:00|6026.33|6026.33|6035.23|6035.23|6036.29|6036.29|6026.33|6026.33|0
1656058200000|2022-06-24 08:10:00|6035.41|6035.41|6058.14|6058.14|6058.14|6058.14|6035.23|6035.23|0
1656058500000|2022-06-24 08:15:00|6062.38|6062.38|6064.02|6064.02|6064.42|6064.42|6059.68|6059.68|0
1656058800000|2022-06-24 08:20:00|6064.12|6064.12|6061.01|6061.01|6065.29|6065.29|6060.86|6060.86|0
1656059100000|2022-06-24 08:25:00|6055.93|6055.93|6053.4|6053.4|6055.94|6055.94|6052.29|6052.29|0
1656059400000|2022-06-24 08:30:00|6053.61|6053.61|6052.15|6052.15|6053.61|6053.61|6049.86|6049.86|0
1656059700000|2022-06-24 08:35:00|6049.61|6049.61|6053.07|6053.07|6053.07|6053.07|6047.07|6047.07|0
1656060000000|2022-06-24 08:40:00|6047.98|6047.98|6049.49|6049.49|6050.23|6050.23|6045.1|6045.1|0
1656060300000|2022-06-24 08:45:00|6045.25|6045.25|6035.76|6035.76|6045.25|6045.25|6035.76|6035.76|0
1656060600000|2022-06-24 08:50:00|6035.21|6035.21|6034.58|6034.58|6036.45|6036.45|6031.47|6031.47|0
1656060900000|2022-06-24 08:55:00|6032.88|6032.88|6027.49|6027.49|6032.88|6032.88|6027.49|6027.49|0
1656061200000|2022-06-24 09:00:00|6028.34|6028.34|6019.81|6019.81|6028.34|6028.34|6016.42|6016.42|0
1656061500000|2022-06-24 09:05:00|6021.5|6021.5|6024.21|6024.21|6024.21|6024.21|6014.24|6014.24|0
1656061800000|2022-06-24 09:10:00|6024.01|6024.01|6028.81|6028.81|6028.81|6028.81|6023.79|6023.79|0
1656062100000|2022-06-24 09:15:00|6027.96|6027.96|6037.08|6037.08|6037.08|6037.08|6027.76|6027.76|0
1656062400000|2022-06-24 09:20:00|6036.82|6036.82|6034.78|6034.78|6039.05|6039.05|6034.61|6034.61|0
1656062700000|2022-06-24 09:25:00|6031.39|6031.39|6033.62|6033.62|6033.75|6033.75|6031.39|6031.39|0
1656063000000|2022-06-24 09:30:00|6032.9|6032.9|6041.1|6041.1|6041.1|6041.1|6030.19|6030.19|0
1656063300000|2022-06-24 09:35:00|6042.79|6042.79|6038.1|6038.1|6042.97|6042.97|6036.19|6036.19|0
1656063600000|2022-06-24 09:40:00|6037.25|6037.25|6048.47|6048.47|6048.47|6048.47|6037.25|6037.25|0
1656063900000|2022-06-24 09:45:00|6048.17|6048.17|6055.79|6055.79|6059.46|6059.46|6048.17|6048.17|0
1656064200000|2022-06-24 09:50:00|6054.1|6054.1|6061.32|6061.32|6061.32|6061.32|6053.25|6053.25|0
1656064500000|2022-06-24 09:55:00|6061.49|6061.49|6073.02|6073.02|6073.02|6073.02|6061.49|6061.49|0
1656064800000|2022-06-24 10:00:00|6073.46|6073.46|6071.37|6071.37|6078.19|6078.19|6071.37|6071.37|0
1656065100000|2022-06-24 10:05:00|6071.63|6071.63|6073.07|6073.07|6073.27|6073.27|6067.75|6067.75|0
1656065400000|2022-06-24 10:10:00|6073.25|6073.25|6068.81|6068.81|6073.51|6073.51|6065.62|6065.62|0
1656065700000|2022-06-24 10:15:00|6069.33|6069.33|6068.25|6068.25|6074.46|6074.46|6068.25|6068.25|0
1656066000000|2022-06-24 10:20:00|6068.04|6068.04|6058.03|6058.03|6068.13|6068.13|6057.75|6057.75|0
1656066300000|2022-06-24 10:25:00|6058.88|6058.88|6057.44|6057.44|6058.88|6058.88|6057.18|6057.18|0
1656066600000|2022-06-24 10:30:00|6057.72|6057.72|6062.93|6062.93|6065.34|6065.34|6057.72|6057.72|0
1656066900000|2022-06-24 10:35:00|6052.76|6052.76|6051.64|6051.64|6053.51|6053.51|6048.53|6048.53|0
1656067200000|2022-06-24 10:40:00|6051.74|6051.74|6049.66|6049.66|6051.74|6051.74|6048.51|6048.51|0
1656067500000|2022-06-24 10:45:00|6046.27|6046.27|6053.21|6053.21|6055.87|6055.87|6043.73|6043.73|0
1656067800000|2022-06-24 10:50:00|6050.66|6050.66|6050.83|6050.83|6053.38|6053.38|6046.6|6046.6|0
1656068100000|2022-06-24 10:55:00|6050.42|6050.42|6053.18|6053.18|6056.34|6056.34|6050.21|6050.21|0
1656068400000|2022-06-24 11:00:00|6050.63|6050.63|6065|6065|6065|6065|6049.26|6049.26|0
1656068700000|2022-06-24 11:05:00|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|0
1656069000000|2022-06-24 11:10:00|6068.81|6068.81|6074.47|6074.47|6077.18|6077.18|6068.81|6068.81|0
1656069300000|2022-06-24 11:15:00|6074.67|6074.67|6074.46|6074.46|6077.86|6077.86|6070.03|6070.03|0
1656069600000|2022-06-24 11:20:00|6074.73|6074.73|6071.9|6071.9|6076.43|6076.43|6069.65|6069.65|0
1656069900000|2022-06-24 11:25:00|6072.17|6072.17|6073.87|6073.87|6074.72|6074.72|6072.17|6072.17|0
1656070200000|2022-06-24 11:30:00|6074.05|6074.05|6076.58|6076.58|6076.58|6076.58|6073.35|6073.35|0
1656070500000|2022-06-24 11:35:00|6076.76|6076.76|6068.51|6068.51|6077.47|6077.47|6068.51|6068.51|0
1656070800000|2022-06-24 11:40:00|6068.11|6068.11|6077.22|6077.22|6079.5|6079.5|6068.11|6068.11|0
1656071100000|2022-06-24 11:45:00|6077.42|6077.42|6074.88|6074.88|6077.42|6077.42|6074.88|6074.88|0
1656071400000|2022-06-24 11:50:00|6074.03|6074.03|6080.33|6080.33|6080.42|6080.42|6074.03|6074.03|0
1656071700000|2022-06-24 11:55:00|6077.79|6077.79|6091.8|6091.8|6093.49|6093.49|6077.79|6077.79|0
1656072000000|2022-06-24 12:00:00|6091.39|6091.39|6092.58|6092.58|6097.67|6097.67|6091.39|6091.39|0
1656072300000|2022-06-24 12:05:00|6090.89|6090.89|6096.27|6096.27|6097.67|6097.67|6090.89|6090.89|0
1656072600000|2022-06-24 12:10:00|6096.53|6096.53|6098.09|6098.09|6099.79|6099.79|6096.53|6096.53|0
1656072900000|2022-06-24 12:15:00|6097.99|6097.99|6092.03|6092.03|6097.99|6097.99|6092.03|6092.03|0
1656073200000|2022-06-24 12:20:00|6090.99|6090.99|6084.05|6084.05|6090.99|6090.99|6083.87|6083.87|0
1656073500000|2022-06-24 12:25:00|6084.89|6084.89|6079.99|6079.99|6084.89|6084.89|6079.99|6079.99|0
1656073800000|2022-06-24 12:30:00|6079.89|6079.89|6079.07|6079.07|6080.76|6080.76|6078.22|6078.22|0
1656074100000|2022-06-24 12:35:00|6079.24|6079.24|6082.5|6082.5|6082.5|6082.5|6079.24|6079.24|0
1656074400000|2022-06-24 12:40:00|6082.67|6082.67|6090.01|6090.01|6090.42|6090.42|6082.59|6082.59|0
1656074700000|2022-06-24 12:45:00|6090.18|6090.18|6078.45|6078.45|6090.36|6090.36|6078.45|6078.45|0
1656075000000|2022-06-24 12:50:00|6070.83|6070.83|6071.97|6071.97|6071.97|6071.97|6070.27|6070.27|0
1656075300000|2022-06-24 12:55:00|6072.32|6072.32|6069.44|6069.44|6074.87|6074.87|6069.35|6069.35|0
1656075600000|2022-06-24 13:00:00|6069.13|6069.13|6070.76|6070.76|6070.76|6070.76|6067.1|6067.1|0
1656075900000|2022-06-24 13:05:00|6071.61|6071.61|6073.89|6073.89|6073.89|6073.89|6071.61|6071.61|0
1656076200000|2022-06-24 13:10:00|6073.04|6073.04|6075.72|6075.72|6075.72|6075.72|6072.95|6072.95|0
1656076500000|2022-06-24 13:15:00|6075.55|6075.55|6087.41|6087.41|6087.41|6087.41|6075.55|6075.55|0
1656076800000|2022-06-24 13:20:00|6087.61|6087.61|6092.52|6092.52|6093.36|6093.36|6087.61|6087.61|0
1656077100000|2022-06-24 13:25:00|6092.25|6092.25|6112.17|6112.17|6112.17|6112.17|6091.97|6091.97|0
1656077400000|2022-06-24 13:30:00|6112.37|6112.37|6134.46|6134.46|6134.49|6134.49|6112.37|6112.37|0
1656077700000|2022-06-24 13:35:00|6135.3|6135.3|6128.03|6128.03|6137.99|6137.99|6126.98|6126.98|0
1656078000000|2022-06-24 13:40:00|6128.2|6128.2|6140.92|6140.92|6140.92|6140.92|6128.2|6128.2|0
1656078300000|2022-06-24 13:45:00|6140.66|6140.66|6147.35|6147.35|6147.35|6147.35|6139.89|6139.89|0
1656078600000|2022-06-24 13:50:00|6147.53|6147.53|6140.84|6140.84|6147.53|6147.53|6140.84|6140.84|0
1656078900000|2022-06-24 13:55:00|6140.62|6140.62|6147.19|6147.19|6147.19|6147.19|6138.58|6138.58|0
1656079200000|2022-06-24 14:00:00|6149.44|6149.44|6177.36|6177.36|6178.59|6178.59|6148.5|6148.5|0
1656079500000|2022-06-24 14:05:00|6177.46|6177.46|6187.16|6187.16|6189.5|6189.5|6177.46|6177.46|0
1656079800000|2022-06-24 14:10:00|6185.47|6185.47|6175.86|6175.86|6185.47|6185.47|6175.86|6175.86|0
1656080100000|2022-06-24 14:15:00|6176.7|6176.7|6197.84|6197.84|6197.84|6197.84|6176.7|6176.7|0
1656080400000|2022-06-24 14:20:00|6197.58|6197.58|6190.99|6190.99|6197.58|6197.58|6188.05|6188.05|0
1656080700000|2022-06-24 14:25:00|6189.3|6189.3|6185.49|6185.49|6190.15|6190.15|6180.62|6180.62|0
1656081000000|2022-06-24 14:30:00|6186.34|6186.34|6182.27|6182.27|6188.7|6188.7|6180.78|6180.78|0
1656081300000|2022-06-24 14:35:00|6183.12|6183.12|6185.56|6185.56|6185.82|6185.82|6179.7|6179.7|0
1656081600000|2022-06-24 14:40:00|6185.35|6185.35|6179.07|6179.07|6185.35|6185.35|6171.04|6171.04|0
1656081900000|2022-06-24 14:45:00|6180.77|6180.77|6179.84|6179.84|6183.23|6183.23|6173.9|6173.9|0
1656082200000|2022-06-24 14:50:00|6183.23|6183.23|6182.98|6182.98|6183.83|6183.83|6179.94|6179.94|0
1656082500000|2022-06-24 14:55:00|6183.24|6183.24|6176.38|6176.38|6183.24|6183.24|6176.38|6176.38|0
1656082800000|2022-06-24 15:00:00|6176.79|6176.79|6180.2|6180.2|6181.19|6181.19|6173.27|6173.27|0
1656083100000|2022-06-24 15:05:00|6180.1|6180.1|6180.85|6180.85|6182.32|6182.32|6175.99|6175.99|0
1656083400000|2022-06-24 15:10:00|6181.69|6181.69|6177.89|6177.89|6183.39|6183.39|6175.43|6175.43|0
1656083700000|2022-06-24 15:15:00|6175.35|6175.35|6176.97|6176.97|6177.68|6177.68|6170.4|6170.4|0
1656084000000|2022-06-24 15:20:00|6177.25|6177.25|6187.01|6187.01|6187.39|6187.39|6177.25|6177.25|0
1656084300000|2022-06-24 15:25:00|6186.75|6186.75|6183.16|6183.16|6194.4|6194.4|6183.16|6183.16|0
1656314100000|2022-06-27 07:15:00|6205.99|6205.99|6196.3|6196.3|6218.7|6218.7|6193.48|6193.48|0
1656314400000|2022-06-27 07:20:00|6194.6|6194.6|6189.61|6189.61|6197.15|6197.15|6188.39|6188.39|0
1656314700000|2022-06-27 07:25:00|6204.86|6204.86|6192.58|6192.58|6207.4|6207.4|6192.58|6192.58|0
1656315000000|2022-06-27 07:30:00|6192.3|6192.3|6213.1|6213.1|6213.1|6213.1|6192.3|6192.3|0
1656315300000|2022-06-27 07:35:00|6214.36|6214.36|6228.24|6228.24|6229.56|6229.56|6214.36|6214.36|0
1656315600000|2022-06-27 07:40:00|6227.96|6227.96|6219.01|6219.01|6227.96|6227.96|6218.45|6218.45|0
1656315900000|2022-06-27 07:45:00|6219.86|6219.86|6220.22|6220.22|6224.81|6224.81|6218.17|6218.17|0
1656316200000|2022-06-27 07:50:00|6222.76|6222.76|6256.55|6256.55|6258.25|6258.25|6222.76|6222.76|0
1656316500000|2022-06-27 07:55:00|6258.25|6258.25|6255.48|6255.48|6263.42|6263.42|6255.17|6255.17|0
1656316800000|2022-06-27 08:00:00|6255.2|6255.2|6249.93|6249.93|6260.24|6260.24|6248.24|6248.24|0
1656317100000|2022-06-27 08:05:00|6249.41|6249.41|6251.94|6251.94|6252.2|6252.2|6246.94|6246.94|0
1656317400000|2022-06-27 08:10:00|6242.62|6242.62|6240.67|6240.67|6242.62|6242.62|6236.71|6236.71|0
1656317700000|2022-06-27 08:15:00|6239.82|6239.82|6234|6234|6239.82|6239.82|6233.17|6233.17|0
1656318000000|2022-06-27 08:20:00|6233.16|6233.16|6232.51|6232.51|6235.22|6235.22|6232.5|6232.5|0
1656318300000|2022-06-27 08:25:00|6231.99|6231.99|6227.47|6227.47|6231.99|6231.99|6224.08|6224.08|0
1656318600000|2022-06-27 08:30:00|6224.93|6224.93|6214.29|6214.29|6224.93|6224.93|6214.29|6214.29|0
1656318900000|2022-06-27 08:35:00|6214.02|6214.02|6217.91|6217.91|6223.41|6223.41|6211.47|6211.47|0
1656319200000|2022-06-27 08:40:00|6218.76|6218.76|6215.97|6215.97|6222.63|6222.63|6212.42|6212.42|0
1656319500000|2022-06-27 08:45:00|6216.27|6216.27|6217.46|6217.46|6219.66|6219.66|6210.58|6210.58|0
1656319800000|2022-06-27 08:50:00|6216.61|6216.61|6198.86|6198.86|6216.61|6216.61|6198.86|6198.86|0
1656320100000|2022-06-27 08:55:00|6198.08|6198.08|6193.46|6193.46|6198.71|6198.71|6193.46|6193.46|0
1656320400000|2022-06-27 09:00:00|6194.31|6194.31|6195.29|6195.29|6198.8|6198.8|6193.41|6193.41|0
1656320700000|2022-06-27 09:05:00|6194.89|6194.89|6190.66|6190.66|6194.89|6194.89|6189.63|6189.63|0
1656321000000|2022-06-27 09:10:00|6192.36|6192.36|6196.28|6196.28|6203.06|6203.06|6189.82|6189.82|0
1656321300000|2022-06-27 09:15:00|6196|6196|6201.77|6201.77|6201.77|6201.77|6194.7|6194.7|0
1656321600000|2022-06-27 09:20:00|6202.62|6202.62|6210.3|6210.3|6213.05|6213.05|6202.62|6202.62|0
1656321900000|2022-06-27 09:25:00|6208.61|6208.61|6211.86|6211.86|6211.86|6211.86|6206.37|6206.37|0
1656322200000|2022-06-27 09:30:00|6210.17|6210.17|6201.97|6201.97|6210.17|6210.17|6201.97|6201.97|0
1656322500000|2022-06-27 09:35:00|6202.25|6202.25|6197.19|6197.19|6202.25|6202.25|6197.19|6197.19|0
1656322800000|2022-06-27 09:40:00|6193.8|6193.8|6188.59|6188.59|6193.8|6193.8|6188.59|6188.59|0
1656323100000|2022-06-27 09:45:00|6190.29|6190.29|6194.87|6194.87|6195.55|6195.55|6187.01|6187.01|0
1656323400000|2022-06-27 09:50:00|6195.72|6195.72|6194.89|6194.89|6195.72|6195.72|6191.75|6191.75|0
1656323700000|2022-06-27 09:55:00|6193.2|6193.2|6191.46|6191.46|6196.38|6196.38|6191.46|6191.46|0
1656324000000|2022-06-27 10:00:00|6193.15|6193.15|6186.93|6186.93|6194.85|6194.85|6186.93|6186.93|0
1656324300000|2022-06-27 10:05:00|6187.02|6187.02|6186.14|6186.14|6189.82|6189.82|6185.86|6185.86|0
1656324600000|2022-06-27 10:10:00|6183.6|6183.6|6177.08|6177.08|6183.8|6183.8|6176.33|6176.33|0
1656324900000|2022-06-27 10:15:00|6178.77|6178.77|6188.75|6188.75|6189.6|6189.6|6178.77|6178.77|0
1656325200000|2022-06-27 10:20:00|6188.33|6188.33|6189|6189|6189.18|6189.18|6186.1|6186.1|0
1656325500000|2022-06-27 10:25:00|6188.72|6188.72|6180.04|6180.04|6191.1|6191.1|6180.04|6180.04|0
1656325800000|2022-06-27 10:30:00|6179.63|6179.63|6186.79|6186.79|6186.79|6186.79|6179.63|6179.63|0
1656326100000|2022-06-27 10:35:00|6189.33|6189.33|6190.44|6190.44|6190.44|6190.44|6187.13|6187.13|0
1656326400000|2022-06-27 10:40:00|6190.72|6190.72|6189.71|6189.71|6194.46|6194.46|6189.71|6189.71|0
1656326700000|2022-06-27 10:45:00|6189.8|6189.8|6180.28|6180.28|6189.8|6189.8|6178.59|6178.59|0
1656327000000|2022-06-27 10:50:00|6180.56|6180.56|6191.09|6191.09|6191.09|6191.09|6180.56|6180.56|0
1656327300000|2022-06-27 10:55:00|6191.94|6191.94|6198.44|6198.44|6198.44|6198.44|6191.94|6191.94|0
1656327600000|2022-06-27 11:00:00|6198.14|6198.14|6197.67|6197.67|6199.83|6199.83|6197.42|6197.42|0
1656327900000|2022-06-27 11:05:00|6196.83|6196.83|6201.24|6201.24|6201.81|6201.81|6195.88|6195.88|0
1656328200000|2022-06-27 11:10:00|6201.15|6201.15|6200.72|6200.72|6201.15|6201.15|6200.72|6200.72|0
1656328500000|2022-06-27 11:15:00|6197.33|6197.33|6201.24|6201.24|6201.24|6201.24|6197.33|6197.33|0
1656328800000|2022-06-27 11:20:00|6200.39|6200.39|6201.78|6201.78|6203.1|6203.1|6200.39|6200.39|0
1656329100000|2022-06-27 11:25:00|6199.24|6199.24|6187.14|6187.14|6199.24|6199.24|6187.14|6187.14|0
1656329400000|2022-06-27 11:30:00|6188.83|6188.83|6197.36|6197.36|6197.36|6197.36|6187.9|6187.9|0
1656329700000|2022-06-27 11:35:00|6195.66|6195.66|6192|6192|6195.66|6195.66|6192|6192|0
1656330000000|2022-06-27 11:40:00|6194.54|6194.54|6195.88|6195.88|6196.24|6196.24|6192.85|6192.85|0
1656330300000|2022-06-27 11:45:00|6195.62|6195.62|6188.37|6188.37|6195.62|6195.62|6188.37|6188.37|0
1656330600000|2022-06-27 11:50:00|6188.01|6188.01|6181.1|6181.1|6188.01|6188.01|6181.1|6181.1|0
1656330900000|2022-06-27 11:55:00|6175.17|6175.17|6174.32|6174.32|6177.71|6177.71|6174.32|6174.32|0
1656331200000|2022-06-27 12:00:00|6174.6|6174.6|6177.81|6177.81|6177.99|6177.99|6174.6|6174.6|0
1656331500000|2022-06-27 12:05:00|6180.35|6180.35|6176.53|6176.53|6180.35|6180.35|6176.53|6176.53|0
1656331800000|2022-06-27 12:10:00|6176.7|6176.7|6177.63|6177.63|6177.63|6177.63|6176.17|6176.17|0
1656332100000|2022-06-27 12:15:00|6177.91|6177.91|6177.75|6177.75|6180.45|6180.45|6176.06|6176.06|0
1656332400000|2022-06-27 12:20:00|6183.68|6183.68|6182.12|6182.12|6187.51|6187.51|6182.12|6182.12|0
1656332700000|2022-06-27 12:25:00|6181.84|6181.84|6176.14|6176.14|6182.15|6182.15|6176.14|6176.14|0
1656333000000|2022-06-27 12:30:00|6175.88|6175.88|6169.98|6169.98|6176.73|6176.73|6168|6168|0
1656333300000|2022-06-27 12:35:00|6171.68|6171.68|6176.25|6176.25|6176.25|6176.25|6170.32|6170.32|0
1656333600000|2022-06-27 12:40:00|6173.71|6173.71|6180.4|6180.4|6180.85|6180.85|6173.61|6173.61|0
1656333900000|2022-06-27 12:45:00|6184.64|6184.64|6183.22|6183.22|6184.64|6184.64|6180.4|6180.4|0
1656334200000|2022-06-27 12:50:00|6183.32|6183.32|6177.9|6177.9|6183.32|6183.32|6174.51|6174.51|0
1656334500000|2022-06-27 12:55:00|6177.98|6177.98|6179.55|6179.55|6179.83|6179.83|6176.98|6176.98|0
1656334800000|2022-06-27 13:00:00|6179.34|6179.34|6174.9|6174.9|6181.14|6181.14|6174.9|6174.9|0
1656335100000|2022-06-27 13:05:00|6174.72|6174.72|6176.02|6176.02|6176.87|6176.87|6173.38|6173.38|0
1656335400000|2022-06-27 13:10:00|6175.18|6175.18|6179.91|6179.91|6180.17|6180.17|6173.61|6173.61|0
1656335700000|2022-06-27 13:15:00|6180.08|6180.08|6180.91|6180.91|6181.75|6181.75|6179.8|6179.8|0
1656336000000|2022-06-27 13:20:00|6178.36|6178.36|6173.39|6173.39|6178.36|6178.36|6173.39|6173.39|0
1656336300000|2022-06-27 13:25:00|6173.7|6173.7|6172.77|6172.77|6174.48|6174.48|6170.25|6170.25|0
1656336600000|2022-06-27 13:30:00|6172.95|6172.95|6158.12|6158.12|6180.86|6180.86|6157.45|6157.45|0
1656336900000|2022-06-27 13:35:00|6163.21|6163.21|6164.56|6164.56|6165.75|6165.75|6149.63|6149.63|0
1656337200000|2022-06-27 13:40:00|6161.17|6161.17|6158.41|6158.41|6161.17|6161.17|6150.98|6150.98|0
1656337500000|2022-06-27 13:45:00|6158.15|6158.15|6152.8|6152.8|6159.34|6159.34|6150.44|6150.44|0
1656337800000|2022-06-27 13:50:00|6153.08|6153.08|6170.94|6170.94|6171.16|6171.16|6152.82|6152.82|0
1656338100000|2022-06-27 13:55:00|6169.25|6169.25|6160.96|6160.96|6169.51|6169.51|6160.96|6160.96|0
1656338400000|2022-06-27 14:00:00|6163.5|6163.5|6183.45|6183.45|6183.45|6183.45|6163.5|6163.5|0
1656338700000|2022-06-27 14:05:00|6182.61|6182.61|6163.81|6163.81|6182.82|6182.82|6163.81|6163.81|0
1656339000000|2022-06-27 14:10:00|6165.5|6165.5|6165.87|6165.87|6165.87|6165.87|6157.42|6157.42|0
1656339300000|2022-06-27 14:15:00|6166.39|6166.39|6174.2|6174.2|6175.89|6175.89|6166.39|6166.39|0
1656339600000|2022-06-27 14:20:00|6175.89|6175.89|6173.25|6173.25|6182.84|6182.84|6170.71|6170.71|0
1656339900000|2022-06-27 14:25:00|6173.55|6173.55|6174.77|6174.77|6175.41|6175.41|6168.47|6168.47|0
1656340200000|2022-06-27 14:30:00|6177.31|6177.31|6178.5|6178.5|6182.44|6182.44|6177.31|6177.31|0
1656340500000|2022-06-27 14:35:00|6180.19|6180.19|6176.49|6176.49|6180.41|6180.41|6172.7|6172.7|0
1656340800000|2022-06-27 14:40:00|6176.27|6176.27|6184|6184|6186.08|6186.08|6176.27|6176.27|0
1656341100000|2022-06-27 14:45:00|6182.3|6182.3|6195.39|6195.39|6195.39|6195.39|6182.13|6182.13|0
1656341400000|2022-06-27 14:50:00|6195.29|6195.29|6199.4|6199.4|6202.97|6202.97|6195.29|6195.29|0
1656341700000|2022-06-27 14:55:00|6199.13|6199.13|6201.34|6201.34|6203.67|6203.67|6198.87|6198.87|0
1656342000000|2022-06-27 15:00:00|6201.51|6201.51|6203.52|6203.52|6205.32|6205.32|6199.96|6199.96|0
1656342300000|2022-06-27 15:05:00|6202.67|6202.67|6202.56|6202.56|6206.98|6206.98|6202.56|6202.56|0
1656342600000|2022-06-27 15:10:00|6201.71|6201.71|6198.86|6198.86|6205.33|6205.33|6197.41|6197.41|0
1656342900000|2022-06-27 15:15:00|6200.56|6200.56|6205.77|6205.77|6205.99|6205.99|6200.56|6200.56|0
1656343200000|2022-06-27 15:20:00|6205.94|6205.94|6211.6|6211.6|6212.95|6212.95|6204.59|6204.59|0
1656343500000|2022-06-27 15:25:00|6211.33|6211.33|6219.26|6219.26|6219.27|6219.27|6211.33|6211.33|0
1656400500000|2022-06-28 07:15:00|6271.87|6271.87|6237.07|6237.07|6271.87|6271.87|6236.52|6236.52|0
1656400800000|2022-06-28 07:20:00|6236.36|6236.36|6232.48|6232.48|6242.53|6242.53|6223.88|6223.88|0
1656401100000|2022-06-28 07:25:00|6234.17|6234.17|6224.3|6224.3|6239.26|6239.26|6218.86|6218.86|0
1656401400000|2022-06-28 07:30:00|6221.76|6221.76|6205.43|6205.43|6221.76|6221.76|6201.11|6201.11|0
1656401700000|2022-06-28 07:35:00|6205.25|6205.25|6201.77|6201.77|6210.6|6210.6|6200.63|6200.63|0
1656402000000|2022-06-28 07:40:00|6201.59|6201.59|6192.31|6192.31|6202.66|6202.66|6192.31|6192.31|0
1656402300000|2022-06-28 07:45:00|6191.8|6191.8|6180.78|6180.78|6193.83|6193.83|6180.78|6180.78|0
1656402600000|2022-06-28 07:50:00|6180.96|6180.96|6192.54|6192.54|6192.54|6192.54|6179.83|6179.83|0
1656402900000|2022-06-28 07:55:00|6192.82|6192.82|6200.74|6200.74|6200.74|6200.74|6190.94|6190.94|0
1656403200000|2022-06-28 08:00:00|6201.51|6201.51|6205.54|6205.54|6212.32|6212.32|6200.34|6200.34|0
1656403500000|2022-06-28 08:05:00|6205.37|6205.37|6203.45|6203.45|6207.51|6207.51|6197.69|6197.69|0
1656403800000|2022-06-28 08:10:00|6203.27|6203.27|6200.75|6200.75|6203.27|6203.27|6195.4|6195.4|0
1656404100000|2022-06-28 08:15:00|6200.47|6200.47|6200.94|6200.94|6202.17|6202.17|6198.78|6198.78|0
1656404400000|2022-06-28 08:20:00|6201.24|6201.24|6198.36|6198.36|6202.6|6202.6|6198.36|6198.36|0
1656404700000|2022-06-28 08:25:00|6196.66|6196.66|6195.9|6195.9|6196.66|6196.66|6194.12|6194.12|0
1656405000000|2022-06-28 08:30:00|6195.05|6195.05|6199.06|6199.06|6199.14|6199.14|6195.05|6195.05|0
1656405300000|2022-06-28 08:35:00|6199.32|6199.32|6197.16|6197.16|6199.55|6199.55|6193.61|6193.61|0
1656405600000|2022-06-28 08:40:00|6196.98|6196.98|6193.16|6193.16|6196.98|6196.98|6190.41|6190.41|0
1656405900000|2022-06-28 08:45:00|6193.37|6193.37|6186.66|6186.66|6195.91|6195.91|6184.96|6184.96|0
1656406200000|2022-06-28 08:50:00|6186.87|6186.87|6190.09|6190.09|6190.09|6190.09|6185.85|6185.85|0
1656406500000|2022-06-28 08:55:00|6190.93|6190.93|6190.86|6190.86|6192.55|6192.55|6190.09|6190.09|0
1656406800000|2022-06-28 09:00:00|6187.47|6187.47|6186.89|6186.89|6187.73|6187.73|6186.71|6186.71|0
1656407100000|2022-06-28 09:05:00|6186.71|6186.71|6197.25|6197.25|6197.58|6197.58|6186.71|6186.71|0
1656407400000|2022-06-28 09:10:00|6197.46|6197.46|6202.87|6202.87|6206.34|6206.34|6197.46|6197.46|0
1656407700000|2022-06-28 09:15:00|6202.02|6202.02|6191.16|6191.16|6202.02|6202.02|6191.16|6191.16|0
1656408000000|2022-06-28 09:20:00|6191.44|6191.44|6193.31|6193.31|6200.93|6200.93|6190.66|6190.66|0
1656408300000|2022-06-28 09:25:00|6189.07|6189.07|6184.83|6184.83|6190.76|6190.76|6184.83|6184.83|0
1656408600000|2022-06-28 09:30:00|6183.98|6183.98|6172.85|6172.85|6183.98|6183.98|6172.85|6172.85|0
1656408900000|2022-06-28 09:35:00|6172.59|6172.59|6174.22|6174.22|6175.91|6175.91|6170.83|6170.83|0
1656409200000|2022-06-28 09:40:00|6173.96|6173.96|6170.57|6170.57|6176.5|6176.5|6170.57|6170.57|0
1656409500000|2022-06-28 09:45:00|6170.74|6170.74|6164.66|6164.66|6170.74|6170.74|6162.11|6162.11|0
1656409800000|2022-06-28 09:50:00|6165.5|6165.5|6177.06|6177.06|6178.76|6178.76|6164.66|6164.66|0
1656410100000|2022-06-28 09:55:00|6175.37|6175.37|6176.07|6176.07|6176.07|6176.07|6172.05|6172.05|0
1656410400000|2022-06-28 10:00:00|6175.64|6175.64|6184.06|6184.06|6184.06|6184.06|6172.25|6172.25|0
1656410700000|2022-06-28 10:05:00|6184.34|6184.34|6184.77|6184.77|6188.16|6188.16|6184.34|6184.34|0
1656411000000|2022-06-28 10:10:00|6178.84|6178.84|6180.84|6180.84|6180.84|6180.84|6177.45|6177.45|0
1656411300000|2022-06-28 10:15:00|6181.05|6181.05|6172.86|6172.86|6181.9|6181.9|6172.86|6172.86|0
1656411600000|2022-06-28 10:20:00|6170.32|6170.32|6177.1|6177.1|6177.95|6177.95|6168.45|6168.45|0
1656411900000|2022-06-28 10:25:00|6176.25|6176.25|6178.15|6178.15|6178.15|6178.15|6173.71|6173.71|0
1656412200000|2022-06-28 10:30:00|6178.5|6178.5|6185.9|6185.9|6185.9|6185.9|6178.5|6178.5|0
1656412500000|2022-06-28 10:35:00|6185.81|6185.81|6182.72|6182.72|6185.81|6185.81|6179.78|6179.78|0
1656412800000|2022-06-28 10:40:00|6182.32|6182.32|6186.66|6186.66|6186.66|6186.66|6182.22|6182.22|0
1656413100000|2022-06-28 10:45:00|6189.2|6189.2|6191.39|6191.39|6191.39|6191.39|6188.85|6188.85|0
1656413400000|2022-06-28 10:50:00|6191.82|6191.82|6200.01|6200.01|6200.01|6200.01|6191.82|6191.82|0
1656413700000|2022-06-28 10:55:00|6200.86|6200.86|6196.29|6196.29|6202.55|6202.55|6195.77|6195.77|0
1656414000000|2022-06-28 11:00:00|6196.39|6196.39|6198.09|6198.09|6199.78|6199.78|6196.39|6196.39|0
1656414300000|2022-06-28 11:05:00|6199.78|6199.78|6199.6|6199.6|6199.78|6199.78|6196.96|6196.96|0
1656414600000|2022-06-28 11:10:00|6199.39|6199.39|6197.75|6197.75|6199.39|6199.39|6195.74|6195.74|0
1656414900000|2022-06-28 11:15:00|6198.03|6198.03|6198.01|6198.01|6199.81|6199.81|6197.27|6197.27|0
1656415200000|2022-06-28 11:20:00|6196.32|6196.32|6193.64|6193.64|6197.03|6197.03|6193.64|6193.64|0
1656415500000|2022-06-28 11:25:00|6192.79|6192.79|6195.23|6195.23|6195.23|6195.23|6191.58|6191.58|0
1656415800000|2022-06-28 11:30:00|6195.41|6195.41|6192.86|6192.86|6195.41|6195.41|6192.01|6192.01|0
1656416100000|2022-06-28 11:35:00|6194.55|6194.55|6191.36|6191.36|6194.55|6194.55|6191.36|6191.36|0
1656416400000|2022-06-28 11:40:00|6191.01|6191.01|6187.27|6187.27|6191.01|6191.01|6187.27|6187.27|0
1656416700000|2022-06-28 11:45:00|6187.55|6187.55|6184.92|6184.92|6190.09|6190.09|6184.92|6184.92|0
1656417000000|2022-06-28 11:50:00|6184.62|6184.62|6182.07|6182.07|6184.62|6184.62|6182.07|6182.07|0
1656417300000|2022-06-28 11:55:00|6180.38|6180.38|6186|6186|6186.1|6186.1|6178.27|6178.27|0
1656417600000|2022-06-28 12:00:00|6184.31|6184.31|6183.46|6183.46|6186|6186|6183.46|6183.46|0
1656417900000|2022-06-28 12:05:00|6185.16|6185.16|6180.07|6180.07|6185.16|6185.16|6180.07|6180.07|0
1656418200000|2022-06-28 12:10:00|6179.81|6179.81|6184.64|6184.64|6184.64|6184.64|6179.55|6179.55|0
1656418500000|2022-06-28 12:15:00|6183.79|6183.79|6181|6181|6185.04|6185.04|6181|6181|0
1656418800000|2022-06-28 12:20:00|6180.73|6180.73|6183.04|6183.04|6183.04|6183.04|6176.31|6176.31|0
1656419100000|2022-06-28 12:25:00|6182.19|6182.19|6183.14|6183.14|6184.13|6184.13|6179.55|6179.55|0
1656419400000|2022-06-28 12:30:00|6182.88|6182.88|6181.68|6181.68|6187.97|6187.97|6180.16|6180.16|0
1656419700000|2022-06-28 12:35:00|6181.89|6181.89|6179.37|6179.37|6182.18|6182.18|6178.35|6178.35|0
1656420000000|2022-06-28 12:40:00|6179.91|6179.91|6182.81|6182.81|6187.04|6187.04|6179.91|6179.91|0
1656420300000|2022-06-28 12:45:00|6182.6|6182.6|6185.45|6185.45|6185.45|6185.45|6180.7|6180.7|0
1656420600000|2022-06-28 12:50:00|6185.17|6185.17|6188.35|6188.35|6190.26|6190.26|6185.17|6185.17|0
1656420900000|2022-06-28 12:55:00|6188.26|6188.26|6185.22|6185.22|6189.82|6189.82|6185.22|6185.22|0
1656421200000|2022-06-28 13:00:00|6185.14|6185.14|6185.51|6185.51|6186.83|6186.83|6181.45|6181.45|0
1656421500000|2022-06-28 13:05:00|6185.33|6185.33|6185.39|6185.39|6187.87|6187.87|6182.85|6182.85|0
1656421800000|2022-06-28 13:10:00|6185.22|6185.22|6181.92|6181.92|6185.22|6185.22|6181.52|6181.52|0
1656422100000|2022-06-28 13:15:00|6182.77|6182.77|6190.52|6190.52|6192.78|6192.78|6182.77|6182.77|0
1656422400000|2022-06-28 13:20:00|6187.98|6187.98|6191.36|6191.36|6195.09|6195.09|6185.43|6185.43|0
1656422700000|2022-06-28 13:25:00|6187.12|6187.12|6186.48|6186.48|6187.33|6187.33|6184.58|6184.58|0
1656423000000|2022-06-28 13:30:00|6187.33|6187.33|6209.76|6209.76|6210.68|6210.68|6187.33|6187.33|0
1656423300000|2022-06-28 13:35:00|6208.91|6208.91|6213.38|6213.38|6216.95|6216.95|6202.04|6202.04|0
1656423600000|2022-06-28 13:40:00|6209.99|6209.99|6222.59|6222.59|6222.59|6222.59|6209.99|6209.99|0
1656423900000|2022-06-28 13:45:00|6222.89|6222.89|6219.29|6219.29|6224.93|6224.93|6219.29|6219.29|0
1656424200000|2022-06-28 13:50:00|6219.5|6219.5|6226.7|6226.7|6234.33|6234.33|6219.5|6219.5|0
1656424500000|2022-06-28 13:55:00|6227.55|6227.55|6227.16|6227.16|6230.09|6230.09|6220.96|6220.96|0
1656424800000|2022-06-28 14:00:00|6223.77|6223.77|6204.68|6204.68|6223.77|6223.77|6204.04|6204.04|0
1656425100000|2022-06-28 14:05:00|6204.16|6204.16|6201.02|6201.02|6204.16|6204.16|6192.01|6192.01|0
1656425400000|2022-06-28 14:10:00|6201.27|6201.27|6205.72|6205.72|6205.72|6205.72|6201.27|6201.27|0
1656425700000|2022-06-28 14:15:00|6206.26|6206.26|6205.78|6205.78|6209.94|6209.94|6204.49|6204.49|0
1656426000000|2022-06-28 14:20:00|6203.24|6203.24|6191.39|6191.39|6203.24|6203.24|6190.83|6190.83|0
1656426300000|2022-06-28 14:25:00|6190.54|6190.54|6196.09|6196.09|6196.09|6196.09|6189.46|6189.46|0
1656426600000|2022-06-28 14:30:00|6191.85|6191.85|6192.51|6192.51|6192.51|6192.51|6186.37|6186.37|0
1656426900000|2022-06-28 14:35:00|6190.81|6190.81|6194.78|6194.78|6195.37|6195.37|6188.35|6188.35|0
1656427200000|2022-06-28 14:40:00|6195|6195|6194.88|6194.88|6195.14|6195.14|6193.82|6193.82|0
1656427500000|2022-06-28 14:45:00|6192.34|6192.34|6191.11|6191.11|6192.34|6192.34|6185.07|6185.07|0
1656427800000|2022-06-28 14:50:00|6191|6191|6189.86|6189.86|6192.84|6192.84|6189.45|6189.45|0
1656428100000|2022-06-28 14:55:00|6189.95|6189.95|6199.02|6199.02|6199.02|6199.02|6189.95|6189.95|0
1656428400000|2022-06-28 15:00:00|6198.17|6198.17|6201.28|6201.28|6201.28|6201.28|6193.55|6193.55|0
1656428700000|2022-06-28 15:05:00|6201.45|6201.45|6196.39|6196.39|6204.02|6204.02|6196.39|6196.39|0
1656429000000|2022-06-28 15:10:00|6198.08|6198.08|6196.11|6196.11|6201.68|6201.68|6194.23|6194.23|0
1656429300000|2022-06-28 15:15:00|6195.26|6195.26|6180.13|6180.13|6195.26|6195.26|6179.87|6179.87|0
1656429600000|2022-06-28 15:20:00|6179.85|6179.85|6180.35|6180.35|6186.75|6186.75|6178.03|6178.03|0
1656429900000|2022-06-28 15:25:00|6180.14|6180.14|6189.14|6189.14|6189.14|6189.14|6175.9|6175.9|0
1656486900000|2022-06-29 07:15:00|6134.97|6134.97|6126.28|6126.28|6141|6141|6125.44|6125.44|0
1656487200000|2022-06-29 07:20:00|6127.19|6127.19|6131.77|6131.77|6132.28|6132.28|6121.6|6121.6|0
1656487500000|2022-06-29 07:25:00|6125.84|6125.84|6122.8|6122.8|6126.25|6126.25|6116.65|6116.65|0
1656487800000|2022-06-29 07:30:00|6119.41|6119.41|6114.02|6114.02|6119.41|6119.41|6097.09|6097.09|0
1656488100000|2022-06-29 07:35:00|6113.74|6113.74|6121.68|6121.68|6124.01|6124.01|6110.28|6110.28|0
1656488400000|2022-06-29 07:40:00|6121.4|6121.4|6132.21|6132.21|6136.19|6136.19|6121.4|6121.4|0
1656488700000|2022-06-29 07:45:00|6131.95|6131.95|6120.93|6120.93|6131.95|6131.95|6116.69|6116.69|0
1656489000000|2022-06-29 07:50:00|6119.24|6119.24|6104.43|6104.43|6121.78|6121.78|6104.43|6104.43|0
1656489300000|2022-06-29 07:55:00|6104.64|6104.64|6095.19|6095.19|6109.28|6109.28|6095.19|6095.19|0
1656489600000|2022-06-29 08:00:00|6090.11|6090.11|6106.13|6106.13|6106.13|6106.13|6081.01|6081.01|0
1656489900000|2022-06-29 08:05:00|6104.44|6104.44|6108.01|6108.01|6110.3|6110.3|6103.52|6103.52|0
1656490200000|2022-06-29 08:10:00|6108.85|6108.85|6106.32|6106.32|6117.17|6117.17|6106.32|6106.32|0
1656490500000|2022-06-29 08:15:00|6106.84|6106.84|6116.4|6116.4|6117.25|6117.25|6106.29|6106.29|0
1656490800000|2022-06-29 08:20:00|6116.96|6116.96|6124.6|6124.6|6124.6|6124.6|6115.26|6115.26|0
1656491100000|2022-06-29 08:25:00|6125.22|6125.22|6125.15|6125.15|6128.89|6128.89|6119.08|6119.08|0
1656491400000|2022-06-29 08:30:00|6124.31|6124.31|6121.56|6121.56|6124.31|6124.31|6120.71|6120.71|0
1656491700000|2022-06-29 08:35:00|6126.65|6126.65|6131.05|6131.05|6131.46|6131.46|6125.15|6125.15|0
1656492000000|2022-06-29 08:40:00|6129.35|6129.35|6124.79|6124.79|6129.35|6129.35|6124.27|6124.27|0
1656492300000|2022-06-29 08:45:00|6125.07|6125.07|6128.06|6128.06|6129.19|6129.19|6125.07|6125.07|0
1656492600000|2022-06-29 08:50:00|6131.45|6131.45|6130.71|6130.71|6131.45|6131.45|6130.71|6130.71|0
1656492900000|2022-06-29 08:55:00|6136.64|6136.64|6135.96|6135.96|6140.03|6140.03|6135.96|6135.96|0
1656493200000|2022-06-29 09:00:00|6134.27|6134.27|6132.28|6132.28|6134.27|6134.27|6131.26|6131.26|0
1656493500000|2022-06-29 09:05:00|6133.13|6133.13|6132.87|6132.87|6133.13|6133.13|6132.87|6132.87|0
1656493800000|2022-06-29 09:10:00|6133.04|6133.04|6135.42|6135.42|6139.38|6139.38|6132.37|6132.37|0
1656494100000|2022-06-29 09:15:00|6135.6|6135.6|6136.04|6136.04|6136.45|6136.45|6135.6|6135.6|0
1656494400000|2022-06-29 09:20:00|6130.11|6130.11|6127.62|6127.62|6130.11|6130.11|6127.34|6127.34|0
1656494700000|2022-06-29 09:25:00|6127.2|6127.2|6134.45|6134.45|6136.54|6136.54|6127.2|6127.2|0
1656495000000|2022-06-29 09:30:00|6141.23|6141.23|6138.41|6138.41|6141.23|6141.23|6135.31|6135.31|0
1656495300000|2022-06-29 09:35:00|6138.13|6138.13|6146.58|6146.58|6148.26|6148.26|6137.3|6137.3|0
1656495600000|2022-06-29 09:40:00|6146.18|6146.18|6142.06|6142.06|6146.18|6146.18|6136.98|6136.98|0
1656495900000|2022-06-29 09:45:00|6141.84|6141.84|6140.33|6140.33|6141.84|6141.84|6130.43|6130.43|0
1656496200000|2022-06-29 09:50:00|6140.07|6140.07|6128.4|6128.4|6140.91|6140.91|6127.28|6127.28|0
1656496500000|2022-06-29 09:55:00|6133.49|6133.49|6130.43|6130.43|6133.49|6133.49|6124.55|6124.55|0
1656496800000|2022-06-29 10:00:00|6134.67|6134.67|6136.95|6136.95|6136.95|6136.95|6134.67|6134.67|0
1656497100000|2022-06-29 10:05:00|6137.15|6137.15|6146.46|6146.46|6146.88|6146.88|6137.15|6137.15|0
1656497400000|2022-06-29 10:10:00|6146.72|6146.72|6132.79|6132.79|6149.22|6149.22|6131.97|6131.97|0
1656497700000|2022-06-29 10:15:00|6132.23|6132.23|6132.43|6132.43|6142.03|6142.03|6132.03|6132.03|0
1656498000000|2022-06-29 10:20:00|6131.59|6131.59|6131.87|6131.87|6131.87|6131.87|6131.59|6131.59|0
1656498300000|2022-06-29 10:25:00|6131.53|6131.53|6128.54|6128.54|6131.53|6131.53|6126.22|6126.22|0
1656498600000|2022-06-29 10:30:00|6128.95|6128.95|6130.98|6130.98|6130.98|6130.98|6126.55|6126.55|0
1656498900000|2022-06-29 10:35:00|6132.67|6132.67|6133.64|6133.64|6133.92|6133.92|6132.67|6132.67|0
1656499200000|2022-06-29 10:40:00|6133.23|6133.23|6133.73|6133.73|6134.01|6134.01|6133.23|6133.23|0
1656499500000|2022-06-29 10:45:00|6133.52|6133.52|6130.7|6130.7|6133.52|6133.52|6130.7|6130.7|0
1656499800000|2022-06-29 10:50:00|6132.4|6132.4|6129.96|6129.96|6136.06|6136.06|6129.96|6129.96|0
1656500100000|2022-06-29 10:55:00|6126.57|6126.57|6130.81|6130.81|6130.81|6130.81|6126.57|6126.57|0
1656500400000|2022-06-29 11:00:00|6131.15|6131.15|6128.94|6128.94|6131.71|6131.71|6123.03|6123.03|0
1656500700000|2022-06-29 11:05:00|6126.39|6126.39|6128.23|6128.23|6129.36|6129.36|6126.18|6126.18|0
1656501000000|2022-06-29 11:10:00|6128.51|6128.51|6138|6138|6138.85|6138.85|6124.09|6124.09|0
1656501300000|2022-06-29 11:15:00|6137.15|6137.15|6140.54|6140.54|6140.54|6140.54|6126.61|6126.61|0
1656501600000|2022-06-29 11:20:00|6142.24|6142.24|6139.5|6139.5|6142.24|6142.24|6137.16|6137.16|0
1656501900000|2022-06-29 11:25:00|6139.77|6139.77|6142.56|6142.56|6142.56|6142.56|6138.33|6138.33|0
1656502200000|2022-06-29 11:30:00|6139.18|6139.18|6136.48|6136.48|6143.13|6143.13|6136.07|6136.07|0
1656502500000|2022-06-29 11:35:00|6133.94|6133.94|6134.85|6134.85|6140.44|6140.44|6133.94|6133.94|0
1656502800000|2022-06-29 11:40:00|6134.6|6134.6|6136.29|6136.29|6138.83|6138.83|6131.21|6131.21|0
1656503100000|2022-06-29 11:45:00|6135.87|6135.87|6147.86|6147.86|6147.86|6147.86|6133.33|6133.33|0
1656503400000|2022-06-29 11:50:00|6148.08|6148.08|6157.26|6157.26|6157.26|6157.26|6144.69|6144.69|0
1656503700000|2022-06-29 11:55:00|6155.56|6155.56|6164.01|6164.01|6165.7|6165.7|6152.82|6152.82|0
1656504000000|2022-06-29 12:00:00|6164.86|6164.86|6164.93|6164.93|6174.61|6174.61|6163.16|6163.16|0
1656504300000|2022-06-29 12:05:00|6165.35|6165.35|6167.3|6167.3|6167.4|6167.4|6161.81|6161.81|0
1656504600000|2022-06-29 12:10:00|6163.07|6163.07|6163.02|6163.02|6163.25|6163.25|6162.22|6162.22|0
1656504900000|2022-06-29 12:15:00|6162.94|6162.94|6154.94|6154.94|6164.46|6164.46|6154.94|6154.94|0
1656505200000|2022-06-29 12:20:00|6154.85|6154.85|6138.06|6138.06|6154.85|6154.85|6138.06|6138.06|0
1656505500000|2022-06-29 12:25:00|6137.78|6137.78|6128.32|6128.32|6140.93|6140.93|6128.11|6128.11|0
1656505800000|2022-06-29 12:30:00|6128.23|6128.23|6119.18|6119.18|6128.23|6128.23|6118|6118|0
1656506100000|2022-06-29 12:35:00|6114.1|6114.1|6100.66|6100.66|6114.94|6114.94|6100.66|6100.66|0
1656506400000|2022-06-29 12:40:00|6100.45|6100.45|6115.77|6115.77|6115.77|6115.77|6094.11|6094.11|0
1656506700000|2022-06-29 12:45:00|6118.31|6118.31|6127.48|6127.48|6127.48|6127.48|6118.31|6118.31|0
1656507000000|2022-06-29 12:50:00|6125.79|6125.79|6126.07|6126.07|6126.07|6126.07|6125.51|6125.51|0
1656507300000|2022-06-29 12:55:00|6125.81|6125.81|6128.9|6128.9|6132.47|6132.47|6124.84|6124.84|0
1656507600000|2022-06-29 13:00:00|6129.75|6129.75|6129.59|6129.59|6130.8|6130.8|6129.44|6129.44|0
1656507900000|2022-06-29 13:05:00|6129.49|6129.49|6132.44|6132.44|6134.41|6134.41|6129.41|6129.41|0
1656508200000|2022-06-29 13:10:00|6132.72|6132.72|6135.64|6135.64|6135.9|6135.9|6132.72|6132.72|0
1656508500000|2022-06-29 13:15:00|6133.1|6133.1|6143.55|6143.55|6143.55|6143.55|6128.98|6128.98|0
1656508800000|2022-06-29 13:20:00|6141.86|6141.86|6143.72|6143.72|6144.81|6144.81|6141.86|6141.86|0
1656509100000|2022-06-29 13:25:00|6129.32|6129.32|6133.39|6133.39|6137.89|6137.89|6129.32|6129.32|0
1656509400000|2022-06-29 13:30:00|6134.24|6134.24|6104.29|6104.29|6135.08|6135.08|6104.29|6104.29|0
1656509700000|2022-06-29 13:35:00|6100.9|6100.9|6098.16|6098.16|6115.69|6115.69|6096.47|6096.47|0
1656510000000|2022-06-29 13:40:00|6097.31|6097.31|6090.19|6090.19|6097.31|6097.31|6085.95|6085.95|0
1656510300000|2022-06-29 13:45:00|6089.34|6089.34|6092.06|6092.06|6092.06|6092.06|6081.72|6081.72|0
1656510600000|2022-06-29 13:50:00|6092.15|6092.15|6118.59|6118.59|6121.43|6121.43|6090.71|6090.71|0
1656510900000|2022-06-29 13:55:00|6118.49|6118.49|6112.72|6112.72|6119.34|6119.34|6108.04|6108.04|0
1656511200000|2022-06-29 14:00:00|6112.63|6112.63|6132.57|6132.57|6137.66|6137.66|6109.81|6109.81|0
1656511500000|2022-06-29 14:05:00|6126.64|6126.64|6134.45|6134.45|6135.62|6135.62|6125.79|6125.79|0
1656511800000|2022-06-29 14:10:00|6133.61|6133.61|6146.3|6146.3|6149.61|6149.61|6133.61|6133.61|0
1656512100000|2022-06-29 14:15:00|6146.4|6146.4|6129.31|6129.31|6148.04|6148.04|6126.94|6126.94|0
1656512400000|2022-06-29 14:20:00|6130.16|6130.16|6126.58|6126.58|6132.7|6132.7|6124.47|6124.47|0
1656512700000|2022-06-29 14:25:00|6126.68|6126.68|6137.84|6137.84|6143.41|6143.41|6126.68|6126.68|0
1656513000000|2022-06-29 14:30:00|6138.15|6138.15|6144.04|6144.04|6146.79|6146.79|6137.3|6137.3|0
1656513300000|2022-06-29 14:35:00|6143.19|6143.19|6143.97|6143.97|6145.28|6145.28|6135.77|6135.77|0
1656513600000|2022-06-29 14:40:00|6144.81|6144.81|6149.57|6149.57|6151.81|6151.81|6142.97|6142.97|0
1656513900000|2022-06-29 14:45:00|6151.27|6151.27|6149.94|6149.94|6162.4|6162.4|6149.94|6149.94|0
1656514200000|2022-06-29 14:50:00|6150.79|6150.79|6148.77|6148.77|6152.69|6152.69|6146.22|6146.22|0
1656514500000|2022-06-29 14:55:00|6149.04|6149.04|6145.85|6145.85|6149.24|6149.24|6141.53|6141.53|0
1656514800000|2022-06-29 15:00:00|6145.01|6145.01|6146.79|6146.79|6146.79|6146.79|6143.31|6143.31|0
1656515100000|2022-06-29 15:05:00|6144.25|6144.25|6145.69|6145.69|6149.92|6149.92|6142.97|6142.97|0
1656515400000|2022-06-29 15:10:00|6148.23|6148.23|6151.26|6151.26|6156.06|6156.06|6148.23|6148.23|0
1656515700000|2022-06-29 15:15:00|6151.16|6151.16|6147.86|6147.86|6154.49|6154.49|6147.57|6147.57|0
1656516000000|2022-06-29 15:20:00|6147.76|6147.76|6142.77|6142.77|6147.76|6147.76|6141.22|6141.22|0
1656516300000|2022-06-29 15:25:00|6141.92|6141.92|6149.71|6149.71|6152.84|6152.84|6140.75|6140.75|0
1656573300000|2022-06-30 07:15:00|6001.32|6001.32|5980.91|5980.91|6001.32|6001.32|5972.28|5972.28|0
1656573600000|2022-06-30 07:20:00|5991.08|5991.08|5988.49|5988.49|5994.98|5994.98|5983.96|5983.96|0
1656573900000|2022-06-30 07:25:00|5990.19|5990.19|5992.02|5992.02|6004.19|6004.19|5986.8|5986.8|0
1656574200000|2022-06-30 07:30:00|5992.87|5992.87|6007.39|6007.39|6007.39|6007.39|5983.59|5983.59|0
1656574500000|2022-06-30 07:35:00|6010.78|6010.78|6003.91|6003.91|6018.74|6018.74|6002.22|6002.22|0
1656574800000|2022-06-30 07:40:00|6004.01|6004.01|6020.44|6020.44|6021.28|6021.28|6004.01|6004.01|0
1656575100000|2022-06-30 07:45:00|6017.05|6017.05|6038.32|6038.32|6038.32|6038.32|6017.05|6017.05|0
1656575400000|2022-06-30 07:50:00|6038.5|6038.5|6029.65|6029.65|6041.68|6041.68|6029.23|6029.23|0
1656575700000|2022-06-30 07:55:00|6029.24|6029.24|6033.42|6033.42|6036.69|6036.69|6023.13|6023.13|0
1656576000000|2022-06-30 08:00:00|6032.57|6032.57|6034.41|6034.41|6040.14|6040.14|6028.34|6028.34|0
1656576300000|2022-06-30 08:05:00|6034.69|6034.69|6016.35|6016.35|6041.1|6041.1|6016.35|6016.35|0
1656576600000|2022-06-30 08:10:00|6017.2|6017.2|6022.28|6022.28|6022.28|6022.28|6014.66|6014.66|0
1656576900000|2022-06-30 08:15:00|6023.13|6023.13|6000.98|6000.98|6023.13|6023.13|6000.98|6000.98|0
1656577200000|2022-06-30 08:20:00|6000.13|6000.13|5999.08|5999.08|6004.36|6004.36|5999.08|5999.08|0
1656577500000|2022-06-30 08:25:00|5999.93|5999.93|5993.5|5993.5|6000.46|6000.46|5992.66|5992.66|0
1656577800000|2022-06-30 08:30:00|5993.4|5993.4|5992.27|5992.27|5998.41|5998.41|5990.78|5990.78|0
1656578100000|2022-06-30 08:35:00|5992.01|5992.01|6014.96|6014.96|6015.11|6015.11|5985.31|5985.31|0
1656578400000|2022-06-30 08:40:00|6014.11|6014.11|6029.59|6029.59|6030.43|6030.43|6009.03|6009.03|0
1656578700000|2022-06-30 08:45:00|6027.04|6027.04|6019.17|6019.17|6027.04|6027.04|6015.8|6015.8|0
1656579000000|2022-06-30 08:50:00|6009|6009|6013.68|6013.68|6017.82|6017.82|6009|6009|0
1656579300000|2022-06-30 08:55:00|6011.99|6011.99|6003.17|6003.17|6012.83|6012.83|6002.32|6002.32|0
1656579600000|2022-06-30 09:00:00|6002.32|6002.32|5995.95|5995.95|6004.26|6004.26|5995.95|5995.95|0
1656579900000|2022-06-30 09:05:00|5996.79|5996.79|6004.91|6004.91|6006.74|6006.74|5996.79|5996.79|0
1656580200000|2022-06-30 09:10:00|5999.82|5999.82|5991.6|5991.6|5999.82|5999.82|5991.6|5991.6|0
1656580500000|2022-06-30 09:15:00|5988.21|5988.21|5990.62|5990.62|5994.01|5994.01|5988.14|5988.14|0
1656580800000|2022-06-30 09:20:00|5990.93|5990.93|5984.05|5984.05|5990.93|5990.93|5983.3|5983.3|0
1656581100000|2022-06-30 09:25:00|5979.81|5979.81|5971.08|5971.08|5979.81|5979.81|5971.08|5971.08|0
1656581400000|2022-06-30 09:30:00|5969.39|5969.39|5984.42|5984.42|5987.49|5987.49|5969.39|5969.39|0
1656581700000|2022-06-30 09:35:00|5983.58|5983.58|5981.7|5981.7|5983.58|5983.58|5976.05|5976.05|0
1656582000000|2022-06-30 09:40:00|5979.16|5979.16|5991.88|5991.88|5993.57|5993.57|5979.16|5979.16|0
1656582300000|2022-06-30 09:45:00|5992.73|5992.73|6003.19|6003.19|6006.69|6006.69|5991.04|5991.04|0
1656582600000|2022-06-30 09:50:00|5999.8|5999.8|6006.95|6006.95|6006.95|6006.95|5993.61|5993.61|0
1656582900000|2022-06-30 09:55:00|6005.25|6005.25|6017.48|6017.48|6017.48|6017.48|5999.89|5999.89|0
1656583200000|2022-06-30 10:00:00|6014.94|6014.94|6016.11|6016.11|6017.17|6017.17|6012.93|6012.93|0
1656583500000|2022-06-30 10:05:00|6017.81|6017.81|6022.31|6022.31|6022.31|6022.31|6010.86|6010.86|0
1656583800000|2022-06-30 10:10:00|6020.61|6020.61|6023.1|6023.1|6024.21|6024.21|6018.28|6018.28|0
1656584100000|2022-06-30 10:15:00|6023.95|6023.95|6031.47|6031.47|6031.47|6031.47|6021.3|6021.3|0
1656584400000|2022-06-30 10:20:00|6030.62|6030.62|6034.44|6034.44|6034.44|6034.44|6026.82|6026.82|0
1656584700000|2022-06-30 10:25:00|6034.24|6034.24|6023.87|6023.87|6034.24|6034.24|6022.18|6022.18|0
1656585000000|2022-06-30 10:30:00|6021.33|6021.33|6024.69|6024.69|6028.91|6028.91|6021.33|6021.33|0
1656585300000|2022-06-30 10:35:00|6022.99|6022.99|6022.14|6022.14|6025.53|6025.53|6017.05|6017.05|0
1656585600000|2022-06-30 10:40:00|6022.98|6022.98|6017.43|6017.43|6022.98|6022.98|6017.43|6017.43|0
1656585900000|2022-06-30 10:45:00|6018.28|6018.28|6005.82|6005.82|6019.44|6019.44|6005.82|6005.82|0
1656586200000|2022-06-30 10:50:00|6003.28|6003.28|6002.36|6002.36|6009.14|6009.14|6002.36|6002.36|0
1656586500000|2022-06-30 10:55:00|6002.57|6002.57|6005.51|6005.51|6005.51|6005.51|6000.24|6000.24|0
1656586800000|2022-06-30 11:00:00|6009.75|6009.75|6003.89|6003.89|6015.56|6015.56|6000.79|6000.79|0
1656587100000|2022-06-30 11:05:00|6003.61|6003.61|6005.48|6005.48|6007.85|6007.85|6003.61|6003.61|0
1656587400000|2022-06-30 11:10:00|6005.14|6005.14|6012.02|6012.02|6013.72|6013.72|5996.77|5996.77|0
1656587700000|2022-06-30 11:15:00|6010.33|6010.33|6002.67|6002.67|6016.26|6016.26|6001.82|6001.82|0
1656588000000|2022-06-30 11:20:00|6005.21|6005.21|5998.37|5998.37|6006.64|6006.64|5998.17|5998.17|0
1656588300000|2022-06-30 11:25:00|5997.53|5997.53|5994.01|5994.01|5998.46|5998.46|5994.01|5994.01|0
1656588600000|2022-06-30 11:30:00|5989.78|5989.78|5984.68|5984.68|5992.01|5992.01|5983.83|5983.83|0
1656588900000|2022-06-30 11:35:00|5981.29|5981.29|5976.25|5976.25|5986.38|5986.38|5974.56|5974.56|0
1656589200000|2022-06-30 11:40:00|5977.94|5977.94|5980.65|5980.65|5982.7|5982.7|5975.06|5975.06|0
1656589500000|2022-06-30 11:45:00|5981.49|5981.49|5990.19|5990.19|5990.19|5990.19|5981.18|5981.18|0
1656589800000|2022-06-30 11:50:00|5990.45|5990.45|5987.15|5987.15|5992.99|5992.99|5987.15|5987.15|0
1656590100000|2022-06-30 11:55:00|5991.38|5991.38|5994.24|5994.24|5994.24|5994.24|5989.69|5989.69|0
1656590400000|2022-06-30 12:00:00|5997.63|5997.63|6022.31|6022.31|6025.83|6025.83|5997.63|5997.63|0
1656590700000|2022-06-30 12:05:00|6025.7|6025.7|6031.35|6031.35|6032.52|6032.52|6025.54|6025.54|0
1656591000000|2022-06-30 12:10:00|6029.65|6029.65|6038.23|6038.23|6038.23|6038.23|6027.11|6027.11|0
1656591300000|2022-06-30 12:15:00|6043.31|6043.31|6040.9|6040.9|6048.52|6048.52|6039.07|6039.07|0
1656591600000|2022-06-30 12:20:00|6039.2|6039.2|6052.59|6052.59|6053.85|6053.85|6037.51|6037.51|0
1656591900000|2022-06-30 12:25:00|6050.89|6050.89|6056.75|6056.75|6061.06|6061.06|6050.89|6050.89|0
1656592200000|2022-06-30 12:30:00|6053.36|6053.36|6061.75|6061.75|6061.93|6061.93|6052.97|6052.97|0
1656592500000|2022-06-30 12:35:00|6062.18|6062.18|6059.82|6059.82|6073.38|6073.38|6058.13|6058.13|0
1656592800000|2022-06-30 12:40:00|6062.36|6062.36|6067.36|6067.36|6067.36|6067.36|6059.41|6059.41|0
1656593100000|2022-06-30 12:45:00|6067.53|6067.53|6072.01|6072.01|6077.3|6077.3|6067.53|6067.53|0
1656593400000|2022-06-30 12:50:00|6071.16|6071.16|6064.81|6064.81|6071.16|6071.16|6058.03|6058.03|0
1656593700000|2022-06-30 12:55:00|6065.66|6065.66|6052.05|6052.05|6067.15|6067.15|6052.05|6052.05|0
1656594000000|2022-06-30 13:00:00|6051.22|6051.22|6040.87|6040.87|6051.22|6051.22|6039.31|6039.31|0
1656594300000|2022-06-30 13:05:00|6039.18|6039.18|6055.24|6055.24|6056.09|6056.09|6039.18|6039.18|0
1656594600000|2022-06-30 13:10:00|6052.7|6052.7|6046.12|6046.12|6052.7|6052.7|6046.12|6046.12|0
1656594900000|2022-06-30 13:15:00|6045.28|6045.28|6049.1|6049.1|6052.49|6052.49|6044.01|6044.01|0
1656595200000|2022-06-30 13:20:00|6049.31|6049.31|6040.89|6040.89|6054.6|6054.6|6040.89|6040.89|0
1656595500000|2022-06-30 13:25:00|6039.2|6039.2|6043.44|6043.44|6045.13|6045.13|6038.35|6038.35|0
1656595800000|2022-06-30 13:30:00|6040.05|6040.05|6012.85|6012.85|6040.05|6040.05|6012.85|6012.85|0
1656596100000|2022-06-30 13:35:00|6010.31|6010.31|5999.8|5999.8|6011.14|6011.14|5996.6|5996.6|0
1656596400000|2022-06-30 13:40:00|5999.49|5999.49|5998.64|5998.64|6005.14|6005.14|5994.13|5994.13|0
1656596700000|2022-06-30 13:45:00|6002.87|6002.87|6011.29|6011.29|6011.86|6011.86|5997.44|5997.44|0
1656597000000|2022-06-30 13:50:00|6012.98|6012.98|5998.91|5998.91|6013.68|6013.68|5996.13|5996.13|0
1656597300000|2022-06-30 13:55:00|5997.22|5997.22|5998.61|5998.61|6001.16|6001.16|5990.12|5990.12|0
1656597600000|2022-06-30 14:00:00|5997.77|5997.77|5992.52|5992.52|6000.31|6000.31|5988.07|5988.07|0
1656597900000|2022-06-30 14:05:00|5991.67|5991.67|6000.57|6000.57|6000.57|6000.57|5990.19|5990.19|0
1656598200000|2022-06-30 14:10:00|6001.42|6001.42|6017.25|6017.25|6017.25|6017.25|6001.42|6001.42|0
1656598500000|2022-06-30 14:15:00|6016.95|6016.95|6021.59|6021.59|6028.84|6028.84|6016.2|6016.2|0
1656598800000|2022-06-30 14:20:00|6019.9|6019.9|6027.18|6027.18|6027.18|6027.18|6016.68|6016.68|0
1656599100000|2022-06-30 14:25:00|6030.57|6030.57|6029.35|6029.35|6031.42|6031.42|6018.53|6018.53|0
1656599400000|2022-06-30 14:30:00|6027.66|6027.66|6052.56|6052.56|6052.56|6052.56|6027.26|6027.26|0
1656599700000|2022-06-30 14:35:00|6052.77|6052.77|6053.39|6053.39|6061.01|6061.01|6050.93|6050.93|0
1656600000000|2022-06-30 14:40:00|6053.13|6053.13|6067.63|6067.63|6069.45|6069.45|6051.46|6051.46|0
1656600300000|2022-06-30 14:45:00|6068.48|6068.48|6085.35|6085.35|6085.35|6085.35|6068.48|6068.48|0
1656600600000|2022-06-30 14:50:00|6081.96|6081.96|6092.55|6092.55|6098.49|6098.49|6080.26|6080.26|0
1656600900000|2022-06-30 14:55:00|6091.71|6091.71|6101.67|6101.67|6103.36|6103.36|6090.86|6090.86|0
1656601200000|2022-06-30 15:00:00|6101.5|6101.5|6093.95|6093.95|6101.5|6101.5|6088.64|6088.64|0
1656601500000|2022-06-30 15:05:00|6094.79|6094.79|6106.54|6106.54|6106.54|6106.54|6090.6|6090.6|0
1656601800000|2022-06-30 15:10:00|6107.38|6107.38|6115.33|6115.33|6116.21|6116.21|6107.38|6107.38|0
1656602100000|2022-06-30 15:15:00|6113.63|6113.63|6105.65|6105.65|6114.94|6114.94|6103.87|6103.87|0
1656602400000|2022-06-30 15:20:00|6105.86|6105.86|6121.41|6121.41|6123.1|6123.1|6105.86|6105.86|0
1656602700000|2022-06-30 15:25:00|6122.25|6122.25|6128.98|6128.98|6133.32|6133.32|6118.46|6118.46|0
1656659700000|2022-07-01 07:15:00|6098.66|6098.66|6103.86|6103.86|6104.71|6104.71|6082.45|6082.45|0
1656660000000|2022-07-01 07:20:00|6102.16|6102.16|6129.78|6129.78|6129.79|6129.79|6101.98|6101.98|0
1656660300000|2022-07-01 07:25:00|6130.55|6130.55|6142.16|6142.16|6145.78|6145.78|6130.55|6130.55|0
1656660600000|2022-07-01 07:30:00|6143.01|6143.01|6161.88|6161.88|6163.09|6163.09|6143.01|6143.01|0
1656660900000|2022-07-01 07:35:00|6166.11|6166.11|6154.81|6154.81|6166.96|6166.96|6150.64|6150.64|0
1656661200000|2022-07-01 07:40:00|6154.29|6154.29|6152.93|6152.93|6165.81|6165.81|6152.93|6152.93|0
1656661500000|2022-07-01 07:45:00|6152.84|6152.84|6156.01|6156.01|6158.55|6158.55|6148.33|6148.33|0
1656661800000|2022-07-01 07:50:00|6154.32|6154.32|6162.91|6162.91|6164.28|6164.28|6153.21|6153.21|0
1656662100000|2022-07-01 07:55:00|6164.61|6164.61|6160.61|6160.61|6164.61|6164.61|6157.83|6157.83|0
1656662400000|2022-07-01 08:00:00|6162.31|6162.31|6144.48|6144.48|6165.7|6165.7|6144.48|6144.48|0
1656662700000|2022-07-01 08:05:00|6142.78|6142.78|6127.84|6127.84|6144.48|6144.48|6120.8|6120.8|0
1656663000000|2022-07-01 08:10:00|6135.47|6135.47|6146.57|6146.57|6147.41|6147.41|6132.93|6132.93|0
1656663300000|2022-07-01 08:15:00|6150.8|6150.8|6151.41|6151.41|6154.14|6154.14|6150.8|6150.8|0
1656663600000|2022-07-01 08:20:00|6150.56|6150.56|6163.25|6163.25|6163.25|6163.25|6146.32|6146.32|0
1656663900000|2022-07-01 08:25:00|6163.46|6163.46|6169.06|6169.06|6175.12|6175.12|6162.61|6162.61|0
1656664200000|2022-07-01 08:30:00|6168.84|6168.84|6170.24|6170.24|6175.1|6175.1|6168.84|6168.84|0
1656664500000|2022-07-01 08:35:00|6171.93|6171.93|6179.54|6179.54|6181.46|6181.46|6167.09|6167.09|0
1656664800000|2022-07-01 08:40:00|6177|6177|6171.43|6171.43|6177.52|6177.52|6170.74|6170.74|0
1656665100000|2022-07-01 08:45:00|6163.8|6163.8|6179.28|6179.28|6179.28|6179.28|6162.55|6162.55|0
1656665400000|2022-07-01 08:50:00|6180.98|6180.98|6185.91|6185.91|6185.91|6185.91|6177.28|6177.28|0
1656665700000|2022-07-01 08:55:00|6186.22|6186.22|6190.69|6190.69|6191.53|6191.53|6185.59|6185.59|0
1656666000000|2022-07-01 09:00:00|6188.15|6188.15|6183.64|6183.64|6189.93|6189.93|6179.8|6179.8|0
1656666300000|2022-07-01 09:05:00|6187.88|6187.88|6199.69|6199.69|6199.69|6199.69|6185.41|6185.41|0
1656666600000|2022-07-01 09:10:00|6199.89|6199.89|6187.77|6187.77|6199.89|6199.89|6187.77|6187.77|0
1656666900000|2022-07-01 09:15:00|6187.47|6187.47|6191.5|6191.5|6192.35|6192.35|6186.72|6186.72|0
1656667200000|2022-07-01 09:20:00|6189.81|6189.81|6192.12|6192.12|6192.12|6192.12|6185.16|6185.16|0
1656667500000|2022-07-01 09:25:00|6190.42|6190.42|6179.2|6179.2|6190.42|6190.42|6179.2|6179.2|0
1656667800000|2022-07-01 09:30:00|6180.9|6180.9|6188.2|6188.2|6193.28|6193.28|6180.9|6180.9|0
1656668100000|2022-07-01 09:35:00|6187.94|6187.94|6188.17|6188.17|6194.95|6194.95|6187.94|6187.94|0
1656668400000|2022-07-01 09:40:00|6189.02|6189.02|6192.46|6192.46|6192.46|6192.46|6189.02|6189.02|0
1656668700000|2022-07-01 09:45:00|6186.53|6186.53|6187.66|6187.66|6188.03|6188.03|6185.49|6185.49|0
1656669000000|2022-07-01 09:50:00|6189.36|6189.36|6181.57|6181.57|6189.36|6189.36|6179.19|6179.19|0
1656669300000|2022-07-01 09:55:00|6181.37|6181.37|6181.11|6181.11|6183.77|6183.77|6174.45|6174.45|0
1656669600000|2022-07-01 10:00:00|6181.19|6181.19|6176.03|6176.03|6182.67|6182.67|6173.49|6173.49|0
1656669900000|2022-07-01 10:05:00|6175.82|6175.82|6162.26|6162.26|6175.82|6175.82|6162.26|6162.26|0
1656670200000|2022-07-01 10:10:00|6164.81|6164.81|6166.64|6166.64|6167.21|6167.21|6159.3|6159.3|0
1656670500000|2022-07-01 10:15:00|6166.36|6166.36|6164.67|6164.67|6166.36|6166.36|6161.28|6161.28|0
1656670800000|2022-07-01 10:20:00|6161.28|6161.28|6162.71|6162.71|6162.71|6162.71|6159.58|6159.58|0
1656671100000|2022-07-01 10:25:00|6162.62|6162.62|6153.89|6153.89|6162.62|6162.62|6153.89|6153.89|0
1656671400000|2022-07-01 10:30:00|6151.34|6151.34|6152.05|6152.05|6156.32|6156.32|6149.9|6149.9|0
1656671700000|2022-07-01 10:35:00|6151.65|6151.65|6145.29|6145.29|6152.49|6152.49|6145.29|6145.29|0
1656672000000|2022-07-01 10:40:00|6145.19|6145.19|6138.04|6138.04|6145.26|6145.26|6137.19|6137.19|0
1656672300000|2022-07-01 10:45:00|6142.28|6142.28|6128.47|6128.47|6142.28|6142.28|6127.62|6127.62|0
1656672600000|2022-07-01 10:50:00|6127.56|6127.56|6120.29|6120.29|6128.41|6128.41|6120.29|6120.29|0
1656672900000|2022-07-01 10:55:00|6119.45|6119.45|6118.3|6118.3|6123.68|6123.68|6116.61|6116.61|0
1656673200000|2022-07-01 11:00:00|6117.46|6117.46|6118.6|6118.6|6119.45|6119.45|6112.93|6112.93|0
1656673500000|2022-07-01 11:05:00|6115.21|6115.21|6117.67|6117.67|6125.3|6125.3|6112.58|6112.58|0
1656673800000|2022-07-01 11:10:00|6117.88|6117.88|6122.55|6122.55|6126.99|6126.99|6116.74|6116.74|0
1656674100000|2022-07-01 11:15:00|6124.25|6124.25|6137.2|6137.2|6137.2|6137.2|6123.4|6123.4|0
1656674400000|2022-07-01 11:20:00|6137.38|6137.38|6128.86|6128.86|6137.47|6137.47|6126|6126|0
1656674700000|2022-07-01 11:25:00|6128.01|6128.01|6131.59|6131.59|6133.69|6133.69|6125.26|6125.26|0
1656675000000|2022-07-01 11:30:00|6134.14|6134.14|6126.16|6126.16|6134.14|6134.14|6124.81|6124.81|0
1656675300000|2022-07-01 11:35:00|6125.82|6125.82|6128.82|6128.82|6130.2|6130.2|6125.54|6125.54|0
1656675600000|2022-07-01 11:40:00|6129.03|6129.03|6122.79|6122.79|6129.87|6129.87|6122.79|6122.79|0
1656675900000|2022-07-01 11:45:00|6122.97|6122.97|6117.51|6117.51|6127.77|6127.77|6117.51|6117.51|0
1656676200000|2022-07-01 11:50:00|6117.23|6117.23|6105.54|6105.54|6117.23|6117.23|6104.7|6104.7|0
1656676500000|2022-07-01 11:55:00|6105.75|6105.75|6102.51|6102.51|6105.75|6105.75|6102.51|6102.51|0
1656676800000|2022-07-01 12:00:00|6103.36|6103.36|6120.82|6120.82|6120.82|6120.82|6103.36|6103.36|0
1656677100000|2022-07-01 12:05:00|6121.38|6121.38|6124.69|6124.69|6124.95|6124.95|6120.71|6120.71|0
1656677400000|2022-07-01 12:10:00|6118.75|6118.75|6117.16|6117.16|6119.37|6119.37|6116.36|6116.36|0
1656677700000|2022-07-01 12:15:00|6114.62|6114.62|6113.35|6113.35|6117.68|6117.68|6112.25|6112.25|0
1656678000000|2022-07-01 12:20:00|6114.2|6114.2|6119.79|6119.79|6119.79|6119.79|6114.2|6114.2|0
1656678300000|2022-07-01 12:25:00|6118.3|6118.3|6120.55|6120.55|6124.23|6124.23|6116.33|6116.33|0
1656678600000|2022-07-01 12:30:00|6118.85|6118.85|6129.36|6129.36|6129.36|6129.36|6118.85|6118.85|0
1656678900000|2022-07-01 12:35:00|6129.78|6129.78|6127.9|6127.9|6131.07|6131.07|6119.95|6119.95|0
1656679200000|2022-07-01 12:40:00|6128.75|6128.75|6130.13|6130.13|6130.46|6130.46|6127.05|6127.05|0
1656679500000|2022-07-01 12:45:00|6129.29|6129.29|6130.51|6130.51|6130.77|6130.77|6125.69|6125.69|0
1656679800000|2022-07-01 12:50:00|6129.67|6129.67|6121.05|6121.05|6130.72|6130.72|6121.05|6121.05|0
1656680100000|2022-07-01 12:55:00|6126.13|6126.13|6126.54|6126.54|6128.52|6128.52|6122.75|6122.75|0
1656680400000|2022-07-01 13:00:00|6130.78|6130.78|6137.89|6137.89|6137.89|6137.89|6127.54|6127.54|0
1656680700000|2022-07-01 13:05:00|6137.04|6137.04|6128.48|6128.48|6137.04|6137.04|6126.13|6126.13|0
1656681000000|2022-07-01 13:10:00|6127.93|6127.93|6128.88|6128.88|6131.42|6131.42|6122.84|6122.84|0
1656681300000|2022-07-01 13:15:00|6128.67|6128.67|6125.71|6125.71|6129.88|6129.88|6119.89|6119.89|0
1656681600000|2022-07-01 13:20:00|6127.4|6127.4|6127.25|6127.25|6132.7|6132.7|6126.35|6126.35|0
1656681900000|2022-07-01 13:25:00|6126.4|6126.4|6130.33|6130.33|6131.38|6131.38|6124.7|6124.7|0
1656682200000|2022-07-01 13:30:00|6130.12|6130.12|6130.41|6130.41|6140.71|6140.71|6123.13|6123.13|0
1656682500000|2022-07-01 13:35:00|6129.56|6129.56|6135.95|6135.95|6136.79|6136.79|6122.33|6122.33|0
1656682800000|2022-07-01 13:40:00|6135.53|6135.53|6152.5|6152.5|6154.47|6154.47|6135.53|6135.53|0
1656683100000|2022-07-01 13:45:00|6145.72|6145.72|6176.01|6176.01|6182.37|6182.37|6145.72|6145.72|0
1656683400000|2022-07-01 13:50:00|6175.16|6175.16|6168.84|6168.84|6181.08|6181.08|6168.84|6168.84|0
1656683700000|2022-07-01 13:55:00|6168.76|6168.76|6170.98|6170.98|6184.91|6184.91|6168.76|6168.76|0
1656684000000|2022-07-01 14:00:00|6171.08|6171.08|6156.84|6156.84|6174.02|6174.02|6154.01|6154.01|0
1656684300000|2022-07-01 14:05:00|6157.69|6157.69|6151.58|6151.58|6158.18|6158.18|6143.69|6143.69|0
1656684600000|2022-07-01 14:10:00|6153.27|6153.27|6133.42|6133.42|6153.27|6153.27|6129.36|6129.36|0
1656684900000|2022-07-01 14:15:00|6133.12|6133.12|6128.21|6128.21|6136.05|6136.05|6127.37|6127.37|0
1656685200000|2022-07-01 14:20:00|6129.06|6129.06|6122.72|6122.72|6132.16|6132.16|6122.72|6122.72|0
1656685500000|2022-07-01 14:25:00|6121.88|6121.88|6122.28|6122.28|6127.33|6127.33|6120.45|6120.45|0
1656685800000|2022-07-01 14:30:00|6123.97|6123.97|6119.45|6119.45|6127.78|6127.78|6119.45|6119.45|0
1656686100000|2022-07-01 14:35:00|6121.14|6121.14|6116.49|6116.49|6123.04|6123.04|6113.64|6113.64|0
1656686400000|2022-07-01 14:40:00|6118.18|6118.18|6115.83|6115.83|6120.73|6120.73|6113.97|6113.97|0
1656686700000|2022-07-01 14:45:00|6114.98|6114.98|6120.25|6120.25|6120.82|6120.82|6110.75|6110.75|0
1656687000000|2022-07-01 14:50:00|6119.4|6119.4|6117.49|6117.49|6121.09|6121.09|6101.79|6101.79|0
1656687300000|2022-07-01 14:55:00|6116.64|6116.64|6127.36|6127.36|6130.49|6130.49|6116.64|6116.64|0
1656687600000|2022-07-01 15:00:00|6126.51|6126.51|6127.4|6127.4|6129.5|6129.5|6123.8|6123.8|0
1656687900000|2022-07-01 15:05:00|6125.7|6125.7|6145.73|6145.73|6145.73|6145.73|6124.85|6124.85|0
1656688200000|2022-07-01 15:10:00|6144.89|6144.89|6148.79|6148.79|6148.88|6148.88|6142.34|6142.34|0
1656688500000|2022-07-01 15:15:00|6149.64|6149.64|6147.09|6147.09|6154.4|6154.4|6147.09|6147.09|0
1656688800000|2022-07-01 15:20:00|6147.31|6147.31|6146.85|6146.85|6156.1|6156.1|6142.69|6142.69|0
1656689100000|2022-07-01 15:25:00|6146.63|6146.63|6163.41|6163.41|6163.41|6163.41|6136.34|6136.34|0
1656918900000|2022-07-04 07:15:00|6197.26|6197.26|6186.18|6186.18|6197.26|6197.26|6171.78|6171.78|0
1656919200000|2022-07-04 07:20:00|6181.95|6181.95|6187.27|6187.27|6187.27|6187.27|6181.95|6181.95|0
1656919500000|2022-07-04 07:25:00|6187.48|6187.48|6178.07|6178.07|6187.48|6187.48|6178.07|6178.07|0
1656919800000|2022-07-04 07:30:00|6178.25|6178.25|6149.15|6149.15|6183.87|6183.87|6149.15|6149.15|0
1656920100000|2022-07-04 07:35:00|6150|6150|6156.26|6156.26|6159.84|6159.84|6150|6150|0
1656920400000|2022-07-04 07:40:00|6157.11|6157.11|6153.6|6153.6|6157.11|6157.11|6152.95|6152.95|0
1656920700000|2022-07-04 07:45:00|6153.9|6153.9|6138.47|6138.47|6153.9|6153.9|6138.47|6138.47|0
1656921000000|2022-07-04 07:50:00|6143.56|6143.56|6147.8|6147.8|6147.8|6147.8|6143.56|6143.56|0
1656921300000|2022-07-04 07:55:00|6148.14|6148.14|6150.77|6150.77|6150.77|6150.77|6147.1|6147.1|0
1656921600000|2022-07-04 08:00:00|6149.07|6149.07|6150.92|6150.92|6157.03|6157.03|6147.95|6147.95|0
1656921900000|2022-07-04 08:05:00|6150.65|6150.65|6155.13|6155.13|6156.34|6156.34|6145.36|6145.36|0
1656922200000|2022-07-04 08:10:00|6164.45|6164.45|6166.01|6166.01|6166.01|6166.01|6161.77|6161.77|0
1656922500000|2022-07-04 08:15:00|6165.84|6165.84|6163.29|6163.29|6165.84|6165.84|6161.6|6161.6|0
1656922800000|2022-07-04 08:20:00|6164.33|6164.33|6156.71|6156.71|6164.33|6164.33|6156.71|6156.71|0
1656923100000|2022-07-04 08:25:00|6157.58|6157.58|6167.09|6167.09|6167.09|6167.09|6157.58|6157.58|0
1656923400000|2022-07-04 08:30:00|6167.27|6167.27|6163.03|6163.03|6167.27|6167.27|6161.34|6161.34|0
1656923700000|2022-07-04 08:35:00|6164.73|6164.73|6159.38|6159.38|6165.09|6165.09|6159.38|6159.38|0
1656924000000|2022-07-04 08:40:00|6157.69|6157.69|6149.77|6149.77|6157.69|6157.69|6148.92|6148.92|0
1656924300000|2022-07-04 08:45:00|6150.04|6150.04|6153.75|6153.75|6153.92|6153.92|6148.43|6148.43|0
1656924600000|2022-07-04 08:50:00|6153.47|6153.47|6155.17|6155.17|6155.17|6155.17|6149.81|6149.81|0
1656924900000|2022-07-04 08:55:00|6160.25|6160.25|6163.77|6163.77|6163.77|6163.77|6160.25|6160.25|0
1656925200000|2022-07-04 09:00:00|6168.01|6168.01|6165.68|6165.68|6169.92|6169.92|6161.45|6161.45|0
1656925500000|2022-07-04 09:05:00|6163.14|6163.14|6166.28|6166.28|6166.28|6166.28|6163.14|6163.14|0
1656925800000|2022-07-04 09:10:00|6166.8|6166.8|6174.78|6174.78|6174.78|6174.78|6166.8|6166.8|0
1656926100000|2022-07-04 09:15:00|6175.04|6175.04|6172.89|6172.89|6176.57|6176.57|6172.34|6172.34|0
1656926400000|2022-07-04 09:20:00|6175.43|6175.43|6179.67|6179.67|6179.67|6179.67|6175.43|6175.43|0
1656926700000|2022-07-04 09:25:00|6180.52|6180.52|6186.64|6186.64|6186.64|6186.64|6180.52|6180.52|0
1656927000000|2022-07-04 09:30:00|6186.29|6186.29|6202.75|6202.75|6203.41|6203.41|6186.29|6186.29|0
1656927300000|2022-07-04 09:35:00|6203.01|6203.01|6209.08|6209.08|6209.08|6209.08|6202.16|6202.16|0
1656927600000|2022-07-04 09:40:00|6206.54|6206.54|6218.63|6218.63|6219.7|6219.7|6206.54|6206.54|0
1656927900000|2022-07-04 09:45:00|6218.89|6218.89|6216.53|6216.53|6218.89|6218.89|6212.3|6212.3|0
1656928200000|2022-07-04 09:50:00|6220.77|6220.77|6231.55|6231.55|6231.98|6231.98|6219.08|6219.08|0
1656928500000|2022-07-04 09:55:00|6231.76|6231.76|6230.06|6230.06|6231.76|6231.76|6225.82|6225.82|0
1656928800000|2022-07-04 10:00:00|6225.82|6225.82|6204.05|6204.05|6225.82|6225.82|6204.05|6204.05|0
1656929100000|2022-07-04 10:05:00|6206.59|6206.59|6208.72|6208.72|6210.41|6210.41|6201.51|6201.51|0
1656929400000|2022-07-04 10:10:00|6208.51|6208.51|6208.51|6208.51|6210.21|6210.21|6208.51|6208.51|0
1656929700000|2022-07-04 10:15:00|6207.66|6207.66|6214.85|6214.85|6214.85|6214.85|6204.27|6204.27|0
1656930000000|2022-07-04 10:20:00|6214.95|6214.95|6218.1|6218.1|6218.1|6218.1|6214.95|6214.95|0
1656930300000|2022-07-04 10:25:00|6218|6218|6224.16|6224.16|6224.16|6224.16|6214.95|6214.95|0
1656930600000|2022-07-04 10:30:00|6224.46|6224.46|6219.44|6219.44|6224.46|6224.46|6219.44|6219.44|0
1656930900000|2022-07-04 10:35:00|6221.14|6221.14|6224.84|6224.84|6226.81|6226.81|6221.14|6221.14|0
1656931200000|2022-07-04 10:40:00|6224.58|6224.58|6217.89|6217.89|6224.58|6224.58|6216.11|6216.11|0
1656931500000|2022-07-04 10:45:00|6215.34|6215.34|6215.91|6215.91|6217.61|6217.61|6215.07|6215.07|0
1656931800000|2022-07-04 10:50:00|6216.75|6216.75|6218.14|6218.14|6220.14|6220.14|6216.75|6216.75|0
1656932100000|2022-07-04 10:55:00|6213.9|6213.9|6215.6|6215.6|6218.14|6218.14|6213.05|6213.05|0
1656932400000|2022-07-04 11:00:00|6215.86|6215.86|6219.74|6219.74|6222.16|6222.16|6215.86|6215.86|0
1656932700000|2022-07-04 11:05:00|6219.96|6219.96|6219.77|6219.77|6219.96|6219.96|6219.6|6219.6|0
1656933000000|2022-07-04 11:10:00|6219.86|6219.86|6213.67|6213.67|6219.86|6219.86|6211.97|6211.97|0
1656933300000|2022-07-04 11:15:00|6211.13|6211.13|6208.13|6208.13|6211.53|6211.53|6208.13|6208.13|0
1656933600000|2022-07-04 11:20:00|6206.43|6206.43|6206.64|6206.64|6206.64|6206.64|6206.43|6206.43|0
1656933900000|2022-07-04 11:25:00|6206.28|6206.28|6206.95|6206.95|6206.95|6206.95|6206.1|6206.1|0
1656934200000|2022-07-04 11:30:00|6206.41|6206.41|6206.6|6206.6|6206.6|6206.6|6206.41|6206.41|0
1656934500000|2022-07-04 11:35:00|6209.14|6209.14|6204.9|6204.9|6209.14|6209.14|6204.06|6204.06|0
1656934800000|2022-07-04 11:40:00|6206.6|6206.6|6209.11|6209.11|6211.48|6211.48|6206.6|6206.6|0
1656935100000|2022-07-04 11:45:00|6202.33|6202.33|6197.25|6197.25|6204.03|6204.03|6196.4|6196.4|0
1656935400000|2022-07-04 11:50:00|6196.97|6196.97|6196.56|6196.56|6196.97|6196.97|6196.14|6196.14|0
1656935700000|2022-07-04 11:55:00|6189.78|6189.78|6194.89|6194.89|6199.72|6199.72|6188.93|6188.93|0
1656936000000|2022-07-04 12:00:00|6192.35|6192.35|6192.86|6192.86|6193.2|6193.2|6190.65|6190.65|0
1656936300000|2022-07-04 12:05:00|6192.01|6192.01|6190.31|6190.31|6192.01|6192.01|6189.47|6189.47|0
1656936600000|2022-07-04 12:10:00|6188.62|6188.62|6184.99|6184.99|6188.62|6188.62|6184.99|6184.99|0
1656936900000|2022-07-04 12:15:00|6185.83|6185.83|6182.56|6182.56|6185.83|6185.83|6182.56|6182.56|0
1656937200000|2022-07-04 12:20:00|6183.4|6183.4|6182.97|6182.97|6183.4|6183.4|6182.97|6182.97|0
1656937500000|2022-07-04 12:25:00|6183.14|6183.14|6181.17|6181.17|6183.14|6183.14|6181.17|6181.17|0
1656937800000|2022-07-04 12:30:00|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|6182.86|0
1656938100000|2022-07-04 12:35:00|6183.71|6183.71|6185.73|6185.73|6186.25|6186.25|6183.71|6183.71|0
1656938400000|2022-07-04 12:40:00|6183.19|6183.19|6184.51|6184.51|6184.51|6184.51|6181.96|6181.96|0
1656938700000|2022-07-04 12:45:00|6184.68|6184.68|6180.87|6180.87|6185.95|6185.95|6180.87|6180.87|0
1656939000000|2022-07-04 12:50:00|6181.38|6181.38|6181.69|6181.69|6182.23|6182.23|6181.17|6181.17|0
1656939300000|2022-07-04 12:55:00|6178.3|6178.3|6169.28|6169.28|6179.45|6179.45|6169.28|6169.28|0
1656939600000|2022-07-04 13:00:00|6167.59|6167.59|6174.04|6174.04|6174.45|6174.45|6167.59|6167.59|0
1656939900000|2022-07-04 13:05:00|6174.3|6174.3|6172.6|6172.6|6175.14|6175.14|6172.6|6172.6|0
1656940200000|2022-07-04 13:10:00|6173.45|6173.45|6174.08|6174.08|6175.7|6175.7|6172.88|6172.88|0
1656940500000|2022-07-04 13:15:00|6174.17|6174.17|6173.6|6173.6|6174.17|6174.17|6173.32|6173.32|0
1656940800000|2022-07-04 13:20:00|6172.75|6172.75|6166.93|6166.93|6172.75|6172.75|6166.93|6166.93|0
1656941100000|2022-07-04 13:25:00|6166.65|6166.65|6162.37|6162.37|6166.65|6166.65|6162.37|6162.37|0
1656941400000|2022-07-04 13:30:00|6160.67|6160.67|6149.05|6149.05|6160.67|6160.67|6149.05|6149.05|0
1656941700000|2022-07-04 13:35:00|6148.53|6148.53|6154.1|6154.1|6154.52|6154.52|6148.53|6148.53|0
1656942000000|2022-07-04 13:40:00|6156.65|6156.65|6151.64|6151.64|6156.65|6156.65|6147.4|6147.4|0
1656942300000|2022-07-04 13:45:00|6153.33|6153.33|6155.87|6155.87|6155.87|6155.87|6153.33|6153.33|0
1656942600000|2022-07-04 13:50:00|6155.03|6155.03|6153.61|6153.61|6156.15|6156.15|6153.61|6153.61|0
1656942900000|2022-07-04 13:55:00|6151.07|6151.07|6154.71|6154.71|6154.71|6154.71|6149.37|6149.37|0
1656943200000|2022-07-04 14:00:00|6156.41|6156.41|6151.21|6151.21|6159.45|6159.45|6144.22|6144.22|0
1656943500000|2022-07-04 14:05:00|6150.36|6150.36|6151.13|6151.13|6151.13|6151.13|6145.62|6145.62|0
1656943800000|2022-07-04 14:10:00|6150.23|6150.23|6146.96|6146.96|6151.93|6151.93|6146.96|6146.96|0
1656944100000|2022-07-04 14:15:00|6146.36|6146.36|6143.51|6143.51|6146.36|6146.36|6141.81|6141.81|0
1656944400000|2022-07-04 14:20:00|6143.23|6143.23|6140.83|6140.83|6144.08|6144.08|6139.14|6139.14|0
1656944700000|2022-07-04 14:25:00|6140.63|6140.63|6143.4|6143.4|6143.58|6143.58|6140.19|6140.19|0
1656945000000|2022-07-04 14:30:00|6142.99|6142.99|6148.66|6148.66|6148.66|6148.66|6140.95|6140.95|0
1656945300000|2022-07-04 14:35:00|6147.81|6147.81|6146.43|6146.43|6147.81|6147.81|6145.58|6145.58|0
1656945600000|2022-07-04 14:40:00|6146.51|6146.51|6149.91|6149.91|6150.75|6150.75|6146.51|6146.51|0
1656945900000|2022-07-04 14:45:00|6150.17|6150.17|6159.4|6159.4|6159.73|6159.73|6150.17|6150.17|0
1656946200000|2022-07-04 14:50:00|6160.24|6160.24|6163.74|6163.74|6164.93|6164.93|6160.24|6160.24|0
1656946500000|2022-07-04 14:55:00|6163.65|6163.65|6159.69|6159.69|6164.5|6164.5|6159.42|6159.42|0
1656946800000|2022-07-04 15:00:00|6159.52|6159.52|6163.47|6163.47|6166.86|6166.86|6159.52|6159.52|0
1656947100000|2022-07-04 15:05:00|6161.77|6161.77|6161.86|6161.86|6162.62|6162.62|6160.93|6160.93|0
1656947400000|2022-07-04 15:10:00|6162.71|6162.71|6163.66|6163.66|6164.31|6164.31|6162.71|6162.71|0
1656947700000|2022-07-04 15:15:00|6163.49|6163.49|6164.55|6164.55|6168.69|6168.69|6160.75|6160.75|0
1656948000000|2022-07-04 15:20:00|6161.16|6161.16|6158.71|6158.71|6166.25|6166.25|6158.71|6158.71|0
1656948300000|2022-07-04 15:25:00|6157.02|6157.02|6140|6140|6157.22|6157.22|6140|6140|0
1657005300000|2022-07-05 07:15:00|6181.03|6181.03|6195.4|6195.4|6195.4|6195.4|6177.01|6177.01|0
1657005600000|2022-07-05 07:20:00|6192.85|6192.85|6174.46|6174.46|6192.85|6192.85|6174.46|6174.46|0
1657005900000|2022-07-05 07:25:00|6174.37|6174.37|6174.65|6174.65|6181.24|6181.24|6170.72|6170.72|0
1657006200000|2022-07-05 07:30:00|6174.39|6174.39|6170.72|6170.72|6177.25|6177.25|6166.82|6166.82|0
1657006500000|2022-07-05 07:35:00|6171.57|6171.57|6151.98|6151.98|6171.57|6171.57|6148.61|6148.61|0
1657006800000|2022-07-05 07:40:00|6152.83|6152.83|6161.13|6161.13|6161.69|6161.69|6152.83|6152.83|0
1657007100000|2022-07-05 07:45:00|6161.98|6161.98|6158.66|6158.66|6163.07|6163.07|6158.66|6158.66|0
1657007400000|2022-07-05 07:50:00|6156.97|6156.97|6160.02|6160.02|6160.36|6160.36|6152.39|6152.39|0
1657007700000|2022-07-05 07:55:00|6164.26|6164.26|6150.55|6150.55|6164.26|6164.26|6150.55|6150.55|0
1657008000000|2022-07-05 08:00:00|6149.7|6149.7|6144.34|6144.34|6151.96|6151.96|6141.8|6141.8|0
1657008300000|2022-07-05 08:05:00|6145.19|6145.19|6113.71|6113.71|6145.19|6145.19|6113.71|6113.71|0
1657008600000|2022-07-05 08:10:00|6111.17|6111.17|6110.65|6110.65|6113.61|6113.61|6108.53|6108.53|0
1657008900000|2022-07-05 08:15:00|6110.57|6110.57|6103.74|6103.74|6110.57|6110.57|6101.06|6101.06|0
1657009200000|2022-07-05 08:20:00|6100.35|6100.35|6090.31|6090.31|6100.35|6100.35|6090.31|6090.31|0
1657009500000|2022-07-05 08:25:00|6093.7|6093.7|6089.05|6089.05|6096.24|6096.24|6087.36|6087.36|0
1657009800000|2022-07-05 08:30:00|6088.43|6088.43|6080.87|6080.87|6088.5|6088.5|6080.87|6080.87|0
1657010100000|2022-07-05 08:35:00|6078.33|6078.33|6069.25|6069.25|6080.02|6080.02|6066.48|6066.48|0
1657010400000|2022-07-05 08:40:00|6069.53|6069.53|6065.81|6065.81|6070.63|6070.63|6060.31|6060.31|0
1657010700000|2022-07-05 08:45:00|6068.35|6068.35|6049.26|6049.26|6068.35|6068.35|6046.72|6046.72|0
1657011000000|2022-07-05 08:50:00|6050.11|6050.11|6053.96|6053.96|6055.61|6055.61|6047.98|6047.98|0
1657011300000|2022-07-05 08:55:00|6054.32|6054.32|6044.79|6044.79|6054.32|6054.32|6044.27|6044.27|0
1657011600000|2022-07-05 09:00:00|6049.88|6049.88|6056.36|6056.36|6056.36|6056.36|6047.34|6047.34|0
1657011900000|2022-07-05 09:05:00|6051.27|6051.27|6045.74|6045.74|6055.41|6055.41|6044.4|6044.4|0
1657012200000|2022-07-05 09:10:00|6044.91|6044.91|6046.85|6046.85|6046.85|6046.85|6040.47|6040.47|0
1657012500000|2022-07-05 09:15:00|6047.06|6047.06|6049.35|6049.35|6052.75|6052.75|6046.21|6046.21|0
1657012800000|2022-07-05 09:20:00|6045.11|6045.11|6043.17|6043.17|6045.89|6045.89|6043.17|6043.17|0
1657013100000|2022-07-05 09:25:00|6044.28|6044.28|6040.61|6040.61|6045.98|6045.98|6038.07|6038.07|0
1657013400000|2022-07-05 09:30:00|6038.07|6038.07|6023|6023|6038.07|6038.07|6023|6023|0
1657013700000|2022-07-05 09:35:00|6022.79|6022.79|6039.89|6039.89|6039.89|6039.89|6022.79|6022.79|0
1657014000000|2022-07-05 09:40:00|6040.1|6040.1|6044.78|6044.78|6044.99|6044.99|6039.84|6039.84|0
1657014300000|2022-07-05 09:45:00|6033.59|6033.59|6029.94|6029.94|6035.65|6035.65|6029.09|6029.09|0
1657014600000|2022-07-05 09:50:00|6030.04|6030.04|6035.96|6035.96|6035.96|6035.96|6030.03|6030.03|0
1657014900000|2022-07-05 09:55:00|6036.14|6036.14|6045.6|6045.6|6047.29|6047.29|6036.14|6036.14|0
1657015200000|2022-07-05 10:00:00|6041.36|6041.36|6038.47|6038.47|6042.66|6042.66|6037.06|6037.06|0
1657015500000|2022-07-05 10:05:00|6036.77|6036.77|6039.55|6039.55|6040.33|6040.33|6036.55|6036.55|0
1657015800000|2022-07-05 10:10:00|6042.09|6042.09|6045.7|6045.7|6045.7|6045.7|6041.57|6041.57|0
1657016100000|2022-07-05 10:15:00|6041.46|6041.46|6037.85|6037.85|6041.46|6041.46|6037.85|6037.85|0
1657016400000|2022-07-05 10:20:00|6037.33|6037.33|6040.72|6040.72|6040.72|6040.72|6037.33|6037.33|0
1657016700000|2022-07-05 10:25:00|6040.94|6040.94|6040.5|6040.5|6040.94|6040.94|6039.57|6039.57|0
1657017000000|2022-07-05 10:30:00|6043.05|6043.05|6043.72|6043.72|6043.72|6043.72|6042.89|6042.89|0
1657017300000|2022-07-05 10:35:00|6044.16|6044.16|6050.35|6050.35|6051.19|6051.19|6044.16|6044.16|0
1657017600000|2022-07-05 10:40:00|6050.13|6050.13|6046.79|6046.79|6050.13|6050.13|6042.5|6042.5|0
1657017900000|2022-07-05 10:45:00|6041.71|6041.71|6047.76|6047.76|6047.76|6047.76|6041.61|6041.61|0
1657018200000|2022-07-05 10:50:00|6047.5|6047.5|6054.33|6054.33|6054.33|6054.33|6047.22|6047.22|0
1657018500000|2022-07-05 10:55:00|6055.18|6055.18|6048.86|6048.86|6056.7|6056.7|6048.86|6048.86|0
1657018800000|2022-07-05 11:00:00|6049.38|6049.38|6049.4|6049.4|6050.55|6050.55|6048.55|6048.55|0
1657019100000|2022-07-05 11:05:00|6052.79|6052.79|6054.45|6054.45|6054.45|6054.45|6051.91|6051.91|0
1657019400000|2022-07-05 11:10:00|6056.99|6056.99|6063.62|6063.62|6065.2|6065.2|6056.99|6056.99|0
1657019700000|2022-07-05 11:15:00|6063.32|6063.32|6052.6|6052.6|6063.32|6063.32|6047.72|6047.72|0
1657020000000|2022-07-05 11:20:00|6052.08|6052.08|6058.86|6058.86|6062.25|6062.25|6052.08|6052.08|0
1657020300000|2022-07-05 11:25:00|6059.71|6059.71|6059.49|6059.49|6062.25|6062.25|6058.64|6058.64|0
1657020600000|2022-07-05 11:30:00|6060.1|6060.1|6053.93|6053.93|6060.1|6060.1|6053.93|6053.93|0
1657020900000|2022-07-05 11:35:00|6048.84|6048.84|6050.23|6050.23|6051.08|6051.08|6047.15|6047.15|0
1657021200000|2022-07-05 11:40:00|6051.92|6051.92|6047.51|6047.51|6053.62|6053.62|6047.51|6047.51|0
1657021500000|2022-07-05 11:45:00|6046.67|6046.67|6036.15|6036.15|6049.21|6049.21|6035.3|6035.3|0
1657021800000|2022-07-05 11:50:00|6035.6|6035.6|6029.25|6029.25|6037.5|6037.5|6027.1|6027.1|0
1657022100000|2022-07-05 11:55:00|6029.03|6029.03|6014.47|6014.47|6029.12|6029.12|6014.47|6014.47|0
1657022400000|2022-07-05 12:00:00|6014.37|6014.37|6006.54|6006.54|6017.76|6017.76|6006.54|6006.54|0
1657022700000|2022-07-05 12:05:00|6006.63|6006.63|5989.28|5989.28|6006.63|6006.63|5989.1|5989.1|0
1657023000000|2022-07-05 12:10:00|5979.11|5979.11|5978.16|5978.16|5982.5|5982.5|5973.31|5973.31|0
1657023300000|2022-07-05 12:15:00|5977.82|5977.82|5968.81|5968.81|5978.02|5978.02|5964.49|5964.49|0
1657023600000|2022-07-05 12:20:00|5969.24|5969.24|5988.76|5988.76|5994.69|5994.69|5966.06|5966.06|0
1657023900000|2022-07-05 12:25:00|5989.6|5989.6|6001.33|6001.33|6004.81|6004.81|5989.6|5989.6|0
1657024200000|2022-07-05 12:30:00|6000.48|6000.48|6000.2|6000.2|6003.87|6003.87|5991.17|5991.17|0
1657024500000|2022-07-05 12:35:00|5999.94|5999.94|6007.08|6007.08|6007.08|6007.08|5983.67|5983.67|0
1657024800000|2022-07-05 12:40:00|6007.6|6007.6|6015.49|6015.49|6016.67|6016.67|6004.21|6004.21|0
1657025100000|2022-07-05 12:45:00|6014.64|6014.64|6005.04|6005.04|6016.6|6016.6|6000.61|6000.61|0
1657025400000|2022-07-05 12:50:00|6000.8|6000.8|6003.34|6003.34|6003.34|6003.34|5999.95|5999.95|0
1657025700000|2022-07-05 12:55:00|6003.51|6003.51|6003.37|6003.37|6005.06|6005.06|5999.13|5999.13|0
1657026000000|2022-07-05 13:00:00|6003.06|6003.06|5996.99|5996.99|6004.76|6004.76|5993.6|5993.6|0
1657026300000|2022-07-05 13:05:00|5997.49|5997.49|5980.21|5980.21|5999.75|5999.75|5980.21|5980.21|0
1657026600000|2022-07-05 13:10:00|5981.05|5981.05|5995.39|5995.39|5995.39|5995.39|5981.05|5981.05|0
1657026900000|2022-07-05 13:15:00|5994.55|5994.55|5992.61|5992.61|5999.47|5999.47|5992.61|5992.61|0
1657027200000|2022-07-05 13:20:00|5995.15|5995.15|6003.62|6003.62|6003.62|6003.62|5993.45|5993.45|0
1657027500000|2022-07-05 13:25:00|6002.78|6002.78|6007.99|6007.99|6008.27|6008.27|6001.08|6001.08|0
1657027800000|2022-07-05 13:30:00|6008.08|6008.08|6013.55|6013.55|6019.49|6019.49|5989.88|5989.88|0
1657028100000|2022-07-05 13:35:00|6011.01|6011.01|6013.02|6013.02|6018.64|6018.64|6009.06|6009.06|0
1657028400000|2022-07-05 13:40:00|6011.33|6011.33|6015.35|6015.35|6030.31|6030.31|6009.23|6009.23|0
1657028700000|2022-07-05 13:45:00|6011.96|6011.96|6030.37|6030.37|6037.69|6037.69|6008.99|6008.99|0
1657029000000|2022-07-05 13:50:00|6028.67|6028.67|6017.04|6017.04|6030.37|6030.37|6010.26|6010.26|0
1657029300000|2022-07-05 13:55:00|6016.19|6016.19|6032.21|6032.21|6032.21|6032.21|6004.39|6004.39|0
1657029600000|2022-07-05 14:00:00|6027.97|6027.97|6026.1|6026.1|6044.42|6044.42|6021.11|6021.11|0
1657029900000|2022-07-05 14:05:00|6025.9|6025.9|6028.39|6028.39|6029.11|6029.11|6018.27|6018.27|0
1657030200000|2022-07-05 14:10:00|6025.85|6025.85|6047.53|6047.53|6047.53|6047.53|6020.77|6020.77|0
1657030500000|2022-07-05 14:15:00|6048.04|6048.04|6029.07|6029.07|6048.04|6048.04|6029.07|6029.07|0
1657030800000|2022-07-05 14:20:00|6029.92|6029.92|6036.6|6036.6|6040.83|6040.83|6028.71|6028.71|0
1657031100000|2022-07-05 14:25:00|6032.36|6032.36|6027.13|6027.13|6032.87|6032.87|6025.51|6025.51|0
1657031400000|2022-07-05 14:30:00|6026.28|6026.28|6040.3|6040.3|6045.13|6045.13|6021.49|6021.49|0
1657031700000|2022-07-05 14:35:00|6040.02|6040.02|6049.74|6049.74|6055.17|6055.17|6036.83|6036.83|0
1657032000000|2022-07-05 14:40:00|6048.04|6048.04|6038.58|6038.58|6050.28|6050.28|6038.33|6038.33|0
1657032300000|2022-07-05 14:45:00|6037.97|6037.97|6029.1|6029.1|6037.97|6037.97|6019.51|6019.51|0
1657032600000|2022-07-05 14:50:00|6030.8|6030.8|6025.59|6025.59|6030.8|6030.8|6021.74|6021.74|0
1657032900000|2022-07-05 14:55:00|6024.74|6024.74|6040.81|6040.81|6043.9|6043.9|6024.74|6024.74|0
1657033200000|2022-07-05 15:00:00|6039.96|6039.96|6019.23|6019.23|6041.66|6041.66|6014.86|6014.86|0
1657033500000|2022-07-05 15:05:00|6020.92|6020.92|6021.11|6021.11|6021.64|6021.64|6015.97|6015.97|0
1657033800000|2022-07-05 15:10:00|6023.65|6023.65|6015.1|6015.1|6023.65|6023.65|6011.28|6011.28|0
1657034100000|2022-07-05 15:15:00|6014.89|6014.89|6014.18|6014.18|6016.99|6016.99|6012.48|6012.48|0
1657034400000|2022-07-05 15:20:00|6013.9|6013.9|6002.01|6002.01|6017.5|6017.5|6001.33|6001.33|0
1657034700000|2022-07-05 15:25:00|6001.73|6001.73|5980.65|5980.65|6005.69|6005.69|5980.44|5980.44|0
1657091700000|2022-07-06 07:15:00|6050.44|6050.44|6060.94|6060.94|6064.33|6064.33|6040.35|6040.35|0
1657092000000|2022-07-06 07:20:00|6062.63|6062.63|6092.06|6092.06|6100.58|6100.58|6062.63|6062.63|0
1657092300000|2022-07-06 07:25:00|6090.36|6090.36|6086.71|6086.71|6105.63|6105.63|6086.71|6086.71|0
1657092600000|2022-07-06 07:30:00|6087.23|6087.23|6098.99|6098.99|6100.02|6100.02|6087.06|6087.06|0
1657092900000|2022-07-06 07:35:00|6104.08|6104.08|6105.63|6105.63|6111.53|6111.53|6098.59|6098.59|0
1657093200000|2022-07-06 07:40:00|6113.26|6113.26|6109.46|6109.46|6113.26|6113.26|6105.63|6105.63|0
1657093500000|2022-07-06 07:45:00|6104.38|6104.38|6098.47|6098.47|6111.16|6111.16|6094.77|6094.77|0
1657093800000|2022-07-06 07:50:00|6098.29|6098.29|6097.26|6097.26|6104.58|6104.58|6093.03|6093.03|0
1657094100000|2022-07-06 07:55:00|6098.96|6098.96|6084.79|6084.79|6098.96|6098.96|6084.79|6084.79|0
1657094400000|2022-07-06 08:00:00|6084.07|6084.07|6082.49|6082.49|6096.99|6096.99|6082.49|6082.49|0
1657094700000|2022-07-06 08:05:00|6081.87|6081.87|6103.53|6103.53|6107.76|6107.76|6081.87|6081.87|0
1657095000000|2022-07-06 08:10:00|6104.37|6104.37|6111.57|6111.57|6112.18|6112.18|6100.98|6100.98|0
1657095300000|2022-07-06 08:15:00|6106.49|6106.49|6096.34|6096.34|6109.88|6109.88|6094.64|6094.64|0
1657095600000|2022-07-06 08:20:00|6096.52|6096.52|6093.78|6093.78|6099.87|6099.87|6093.58|6093.58|0
1657095900000|2022-07-06 08:25:00|6094.63|6094.63|6093.16|6093.16|6095.75|6095.75|6089.81|6089.81|0
1657096200000|2022-07-06 08:30:00|6092.38|6092.38|6080.42|6080.42|6092.38|6092.38|6079.84|6079.84|0
1657096500000|2022-07-06 08:35:00|6079.9|6079.9|6088.78|6088.78|6089.63|6089.63|6079.8|6079.8|0
1657096800000|2022-07-06 08:40:00|6084.54|6084.54|6060.91|6060.91|6084.54|6084.54|6060.91|6060.91|0
1657097100000|2022-07-06 08:45:00|6062.6|6062.6|6050.45|6050.45|6062.6|6062.6|6050.45|6050.45|0
1657097400000|2022-07-06 08:50:00|6048.76|6048.76|6063.01|6063.01|6063.01|6063.01|6048.76|6048.76|0
1657097700000|2022-07-06 08:55:00|6060.46|6060.46|6052.76|6052.76|6062.16|6062.16|6052.76|6052.76|0
1657098000000|2022-07-06 09:00:00|6051.92|6051.92|6048.82|6048.82|6051.92|6051.92|6047.12|6047.12|0
1657098300000|2022-07-06 09:05:00|6048.73|6048.73|6047.73|6047.73|6048.73|6048.73|6041.95|6041.95|0
1657098600000|2022-07-06 09:10:00|6048.58|6048.58|6030.74|6030.74|6053.34|6053.34|6030.74|6030.74|0
1657098900000|2022-07-06 09:15:00|6031.01|6031.01|6034.58|6034.58|6035.25|6035.25|6031.01|6031.01|0
1657099200000|2022-07-06 09:20:00|6034.84|6034.84|6050.63|6050.63|6050.63|6050.63|6034.84|6034.84|0
1657099500000|2022-07-06 09:25:00|6051.15|6051.15|6069.4|6069.4|6069.4|6069.4|6051.15|6051.15|0
1657099800000|2022-07-06 09:30:00|6069.66|6069.66|6056.37|6056.37|6071.97|6071.97|6055.42|6055.42|0
1657100100000|2022-07-06 09:35:00|6058.06|6058.06|6053.76|6053.76|6058.06|6058.06|6053.74|6053.74|0
1657100400000|2022-07-06 09:40:00|6048.67|6048.67|6049.62|6049.62|6053.2|6053.2|6044.85|6044.85|0
1657100700000|2022-07-06 09:45:00|6047.93|6047.93|6052.98|6052.98|6052.98|6052.98|6044.33|6044.33|0
1657101000000|2022-07-06 09:50:00|6054.68|6054.68|6064.57|6064.57|6064.57|6064.57|6053.83|6053.83|0
1657101300000|2022-07-06 09:55:00|6066.26|6066.26|6054.82|6054.82|6066.26|6066.26|6054.82|6054.82|0
1657101600000|2022-07-06 10:00:00|6055.18|6055.18|6057.17|6057.17|6059.9|6059.9|6055.18|6055.18|0
1657101900000|2022-07-06 10:05:00|6061.41|6061.41|6053.83|6053.83|6063.1|6063.1|6053.47|6053.47|0
1657102200000|2022-07-06 10:10:00|6053.57|6053.57|6053.5|6053.5|6054.97|6054.97|6051.58|6051.58|0
1657102500000|2022-07-06 10:15:00|6055.19|6055.19|6059.37|6059.37|6059.37|6059.37|6054.79|6054.79|0
1657102800000|2022-07-06 10:20:00|6055.14|6055.14|6068.87|6068.87|6068.87|6068.87|6055.14|6055.14|0
1657103100000|2022-07-06 10:25:00|6073.95|6073.95|6078.75|6078.75|6079.95|6079.95|6068.96|6068.96|0
1657103400000|2022-07-06 10:30:00|6080.44|6080.44|6081.93|6081.93|6084.48|6084.48|6077.7|6077.7|0
1657103700000|2022-07-06 10:35:00|6083.63|6083.63|6076.89|6076.89|6083.63|6083.63|6074.31|6074.31|0
1657104000000|2022-07-06 10:40:00|6078.58|6078.58|6067.9|6067.9|6078.58|6078.58|6066.37|6066.37|0
1657104300000|2022-07-06 10:45:00|6066.2|6066.2|6065.97|6065.97|6067.9|6067.9|6062.42|6062.42|0
1657104600000|2022-07-06 10:50:00|6067.66|6067.66|6065.14|6065.14|6067.94|6067.94|6064.29|6064.29|0
1657104900000|2022-07-06 10:55:00|6065.99|6065.99|6069.38|6069.38|6070.23|6070.23|6064.29|6064.29|0
1657105200000|2022-07-06 11:00:00|6069.18|6069.18|6065.86|6065.86|6073.69|6073.69|6065.79|6065.79|0
1657105500000|2022-07-06 11:05:00|6067.56|6067.56|6075.76|6075.76|6075.84|6075.84|6064.91|6064.91|0
1657105800000|2022-07-06 11:10:00|6078.3|6078.3|6076.8|6076.8|6079.76|6079.76|6074.48|6074.48|0
1657106100000|2022-07-06 11:15:00|6079.35|6079.35|6082.95|6082.95|6084.64|6084.64|6077.65|6077.65|0
1657106400000|2022-07-06 11:20:00|6080.4|6080.4|6074.49|6074.49|6080.4|6080.4|6072.79|6072.79|0
1657106700000|2022-07-06 11:25:00|6076.18|6076.18|6072.53|6072.53|6076.18|6076.18|6070.84|6070.84|0
1657107000000|2022-07-06 11:30:00|6071.68|6071.68|6079.31|6079.31|6080.16|6080.16|6071.68|6071.68|0
1657107300000|2022-07-06 11:35:00|6079.67|6079.67|6084.54|6084.54|6084.54|6084.54|6079.67|6079.67|0
1657107600000|2022-07-06 11:40:00|6084.45|6084.45|6084.74|6084.74|6085.3|6085.3|6079.66|6079.66|0
1657107900000|2022-07-06 11:45:00|6083.89|6083.89|6086.1|6086.1|6086.44|6086.44|6081.09|6081.09|0
1657108200000|2022-07-06 11:50:00|6082.71|6082.71|6081.54|6081.54|6084.81|6084.81|6076.49|6076.49|0
1657108500000|2022-07-06 11:55:00|6085.77|6085.77|6080.45|6080.45|6090.31|6090.31|6080.45|6080.45|0
1657108800000|2022-07-06 12:00:00|6080.65|6080.65|6060.63|6060.63|6080.65|6080.65|6060.63|6060.63|0
1657109100000|2022-07-06 12:05:00|6060.53|6060.53|6058.58|6058.58|6066.35|6066.35|6058.58|6058.58|0
1657109400000|2022-07-06 12:10:00|6058.94|6058.94|6066.1|6066.1|6066.14|6066.14|6058.94|6058.94|0
1657109700000|2022-07-06 12:15:00|6065.93|6065.93|6066.01|6066.01|6066.33|6066.33|6065.93|6065.93|0
1657110000000|2022-07-06 12:20:00|6079.57|6079.57|6075.33|6075.33|6080.42|6080.42|6075.33|6075.33|0
1657110300000|2022-07-06 12:25:00|6073.64|6073.64|6078.11|6078.11|6079.28|6079.28|6072.79|6072.79|0
1657110600000|2022-07-06 12:30:00|6077.59|6077.59|6079.55|6079.55|6079.81|6079.81|6076.42|6076.42|0
1657110900000|2022-07-06 12:35:00|6078.7|6078.7|6083.48|6083.48|6084.05|6084.05|6077.65|6077.65|0
1657111200000|2022-07-06 12:40:00|6083.58|6083.58|6087.96|6087.96|6087.96|6087.96|6079.98|6079.98|0
1657111500000|2022-07-06 12:45:00|6088.06|6088.06|6092.55|6092.55|6092.55|6092.55|6086.83|6086.83|0
1657111800000|2022-07-06 12:50:00|6092.83|6092.83|6094.23|6094.23|6094.23|6094.23|6084.87|6084.87|0
1657112100000|2022-07-06 12:55:00|6093.52|6093.52|6087.33|6087.33|6093.52|6093.52|6083.7|6083.7|0
1657112400000|2022-07-06 13:00:00|6085.64|6085.64|6101.47|6101.47|6101.47|6101.47|6085.64|6085.64|0
1657112700000|2022-07-06 13:05:00|6096.39|6096.39|6100.31|6100.31|6100.31|6100.31|6096.39|6096.39|0
1657113000000|2022-07-06 13:10:00|6101.16|6101.16|6100.04|6100.04|6102.86|6102.86|6100.04|6100.04|0
1657113300000|2022-07-06 13:15:00|6099.95|6099.95|6104.28|6104.28|6104.46|6104.46|6098.17|6098.17|0
1657113600000|2022-07-06 13:20:00|6107.18|6107.18|6114.62|6114.62|6114.88|6114.88|6104.9|6104.9|0
1657113900000|2022-07-06 13:25:00|6110.39|6110.39|6104.72|6104.72|6110.39|6110.39|6099.64|6099.64|0
1657114200000|2022-07-06 13:30:00|6103.87|6103.87|6102.79|6102.79|6110.11|6110.11|6097.64|6097.64|0
1657114500000|2022-07-06 13:35:00|6102.71|6102.71|6093.3|6093.3|6102.71|6102.71|6087.82|6087.82|0
1657114800000|2022-07-06 13:40:00|6089.06|6089.06|6104.92|6104.92|6110.23|6110.23|6089.06|6089.06|0
1657115100000|2022-07-06 13:45:00|6103.23|6103.23|6094.28|6094.28|6103.23|6103.23|6094.21|6094.21|0
1657115400000|2022-07-06 13:50:00|6094.06|6094.06|6097.76|6097.76|6103.02|6103.02|6091.52|6091.52|0
1657115700000|2022-07-06 13:55:00|6096.07|6096.07|6089.97|6089.97|6096.07|6096.07|6087.43|6087.43|0
1657116000000|2022-07-06 14:00:00|6086.58|6086.58|6091.29|6091.29|6093.08|6093.08|6072.44|6072.44|0
1657116300000|2022-07-06 14:05:00|6087.05|6087.05|6108.12|6108.12|6108.12|6108.12|6087.05|6087.05|0
1657116600000|2022-07-06 14:10:00|6104.73|6104.73|6079.48|6079.48|6106.42|6106.42|6072.88|6072.88|0
1657116900000|2022-07-06 14:15:00|6079.88|6079.88|6081.21|6081.21|6085.9|6085.9|6076.49|6076.49|0
1657117200000|2022-07-06 14:20:00|6082.91|6082.91|6092.62|6092.62|6093.35|6093.35|6082.84|6082.84|0
1657117500000|2022-07-06 14:25:00|6092.34|6092.34|6103.54|6103.54|6103.66|6103.66|6091.5|6091.5|0
1657117800000|2022-07-06 14:30:00|6103.75|6103.75|6103.82|6103.82|6109.75|6109.75|6100.36|6100.36|0
1657118100000|2022-07-06 14:35:00|6102.97|6102.97|6105.23|6105.23|6106.72|6106.72|6100.2|6100.2|0
1657118400000|2022-07-06 14:40:00|6104.38|6104.38|6106.98|6106.98|6108.09|6108.09|6099.49|6099.49|0
1657118700000|2022-07-06 14:45:00|6107.83|6107.83|6088.31|6088.31|6108.67|6108.67|6088.11|6088.11|0
1657119000000|2022-07-06 14:50:00|6089.16|6089.16|6102.05|6102.05|6106.28|6106.28|6088.09|6088.09|0
1657119300000|2022-07-06 14:55:00|6098.66|6098.66|6109.47|6109.47|6112.02|6112.02|6096.12|6096.12|0
1657119600000|2022-07-06 15:00:00|6111.17|6111.17|6101.13|6101.13|6112.86|6112.86|6101.13|6101.13|0
1657119900000|2022-07-06 15:05:00|6100.92|6100.92|6099.97|6099.97|6100.92|6100.92|6094.91|6094.91|0
1657120200000|2022-07-06 15:10:00|6095.74|6095.74|6096.74|6096.74|6099.34|6099.34|6092.98|6092.98|0
1657120500000|2022-07-06 15:15:00|6097.17|6097.17|6099.55|6099.55|6104.45|6104.45|6096.73|6096.73|0
1657120800000|2022-07-06 15:20:00|6099.34|6099.34|6094.97|6094.97|6101.04|6101.04|6093.41|6093.41|0
1657121100000|2022-07-06 15:25:00|6092.43|6092.43|6090.74|6090.74|6093.92|6093.92|6081.94|6081.94|0
1657178100000|2022-07-07 07:15:00|6156.15|6156.15|6157.63|6157.63|6157.63|6157.63|6144.92|6144.92|0
1657178400000|2022-07-07 07:20:00|6158.48|6158.48|6167|6167|6167|6167|6152.31|6152.31|0
1657178700000|2022-07-07 07:25:00|6165.31|6165.31|6152.1|6152.1|6165.31|6165.31|6149.27|6149.27|0
1657179000000|2022-07-07 07:30:00|6157.18|6157.18|6169.7|6169.7|6174.6|6174.6|6157.18|6157.18|0
1657179300000|2022-07-07 07:35:00|6170.54|6170.54|6167.27|6167.27|6173.93|6173.93|6156.64|6156.64|0
1657179600000|2022-07-07 07:40:00|6167.55|6167.55|6152.55|6152.55|6176.09|6176.09|6151.71|6151.71|0
1657179900000|2022-07-07 07:45:00|6150.01|6150.01|6157.25|6157.25|6159.04|6159.04|6148.32|6148.32|0
1657180200000|2022-07-07 07:50:00|6158.94|6158.94|6150.27|6150.27|6158.94|6158.94|6142.95|6142.95|0
1657180500000|2022-07-07 07:55:00|6157.89|6157.89|6161.3|6161.3|6161.57|6161.57|6152.54|6152.54|0
1657180800000|2022-07-07 08:00:00|6162.99|6162.99|6162.62|6162.62|6165.16|6165.16|6158.75|6158.75|0
1657181100000|2022-07-07 08:05:00|6160.08|6160.08|6170.36|6170.36|6170.62|6170.62|6160.08|6160.08|0
1657181400000|2022-07-07 08:10:00|6169.51|6169.51|6161.13|6161.13|6170.78|6170.78|6157.67|6157.67|0
1657181700000|2022-07-07 08:15:00|6161.41|6161.41|6168.5|6168.5|6169.6|6169.6|6161.13|6161.13|0
1657182000000|2022-07-07 08:20:00|6169.05|6169.05|6160.43|6160.43|6170.63|6170.63|6154.53|6154.53|0
1657182300000|2022-07-07 08:25:00|6162.98|6162.98|6163.51|6163.51|6163.51|6163.51|6154.22|6154.22|0
1657182600000|2022-07-07 08:30:00|6165.21|6165.21|6166.22|6166.22|6175.79|6175.79|6162.47|6162.47|0
1657182900000|2022-07-07 08:35:00|6167.91|6167.91|6158.62|6158.62|6173.57|6173.57|6156.02|6156.02|0
1657183200000|2022-07-07 08:40:00|6159.46|6159.46|6144.6|6144.6|6159.46|6159.46|6142.32|6142.32|0
1657183500000|2022-07-07 08:45:00|6143.76|6143.76|6138.33|6138.33|6144.6|6144.6|6137.48|6137.48|0
1657183800000|2022-07-07 08:50:00|6137.77|6137.77|6145.99|6145.99|6146.25|6146.25|6137.77|6137.77|0
1657184100000|2022-07-07 08:55:00|6146.27|6146.27|6156.04|6156.04|6160.54|6160.54|6134.12|6134.12|0
1657184400000|2022-07-07 09:00:00|6148.42|6148.42|6152.98|6152.98|6161.7|6161.7|6141.93|6141.93|0
1657184700000|2022-07-07 09:05:00|6150.44|6150.44|6169.83|6169.83|6169.83|6169.83|6148.47|6148.47|0
1657185000000|2022-07-07 09:10:00|6170.38|6170.38|6177.27|6177.27|6177.27|6177.27|6167.95|6167.95|0
1657185300000|2022-07-07 09:15:00|6177.47|6177.47|6183.39|6183.39|6190.17|6190.17|6176.55|6176.55|0
1657185600000|2022-07-07 09:20:00|6188.47|6188.47|6182.63|6182.63|6191.02|6191.02|6180.09|6180.09|0
1657185900000|2022-07-07 09:25:00|6181.78|6181.78|6173.69|6173.69|6182.54|6182.54|6172.84|6172.84|0
1657186200000|2022-07-07 09:30:00|6171.99|6171.99|6182.9|6182.9|6182.9|6182.9|6171.15|6171.15|0
1657186500000|2022-07-07 09:35:00|6181.2|6181.2|6181.2|6181.2|6183.75|6183.75|6179.71|6179.71|0
1657186800000|2022-07-07 09:40:00|6181.48|6181.48|6191.54|6191.54|6193.51|6193.51|6181.48|6181.48|0
1657187100000|2022-07-07 09:45:00|6191.82|6191.82|6185.32|6185.32|6192.1|6192.1|6183.62|6183.62|0
1657187400000|2022-07-07 09:50:00|6185.59|6185.59|6179.63|6179.63|6185.59|6185.59|6177.61|6177.61|0
1657187700000|2022-07-07 09:55:00|6179.91|6179.91|6175.48|6175.48|6180.75|6180.75|6175.18|6175.18|0
1657188000000|2022-07-07 10:00:00|6175.84|6175.84|6163.42|6163.42|6175.84|6175.84|6163.42|6163.42|0
1657188300000|2022-07-07 10:05:00|6162.58|6162.58|6158|6158|6162.58|6162.58|6157.7|6157.7|0
1657188600000|2022-07-07 10:10:00|6158.28|6158.28|6159.04|6159.04|6159.13|6159.13|6153.19|6153.19|0
1657188900000|2022-07-07 10:15:00|6158.76|6158.76|6156.38|6156.38|6159.38|6159.38|6151.58|6151.58|0
1657189200000|2022-07-07 10:20:00|6152.15|6152.15|6160.12|6160.12|6160.12|6160.12|6150.17|6150.17|0
1657189500000|2022-07-07 10:25:00|6160.48|6160.48|6160.01|6160.01|6160.48|6160.48|6155.06|6155.06|0
1657189800000|2022-07-07 10:30:00|6159.16|6159.16|6161.72|6161.72|6164.26|6164.26|6158.33|6158.33|0
1657190100000|2022-07-07 10:35:00|6160.02|6160.02|6159.58|6159.58|6160.02|6160.02|6156.63|6156.63|0
1657190400000|2022-07-07 10:40:00|6163.82|6163.82|6157.89|6157.89|6163.82|6163.82|6154.5|6154.5|0
1657190700000|2022-07-07 10:45:00|6156.19|6156.19|6157.53|6157.53|6163.18|6163.18|6156.19|6156.19|0
1657191000000|2022-07-07 10:50:00|6160.07|6160.07|6164.53|6164.53|6164.89|6164.89|6159.81|6159.81|0
1657191300000|2022-07-07 10:55:00|6162.84|6162.84|6160.37|6160.37|6162.84|6162.84|6149.35|6149.35|0
1657191600000|2022-07-07 11:00:00|6160.65|6160.65|6153.87|6153.87|6161.71|6161.71|6153.87|6153.87|0
1657191900000|2022-07-07 11:05:00|6148.78|6148.78|6143.54|6143.54|6149.63|6149.63|6138.02|6138.02|0
1657192200000|2022-07-07 11:10:00|6145.23|6145.23|6146.81|6146.81|6147.78|6147.78|6143.71|6143.71|0
1657192500000|2022-07-07 11:15:00|6146.41|6146.41|6151.01|6151.01|6152.22|6152.22|6145.56|6145.56|0
1657192800000|2022-07-07 11:20:00|6151.86|6151.86|6156.09|6156.09|6158.63|6158.63|6151.86|6151.86|0
1657193100000|2022-07-07 11:25:00|6156.37|6156.37|6154.83|6154.83|6157.2|6157.2|6151.27|6151.27|0
1657193400000|2022-07-07 11:30:00|6156.52|6156.52|6160.15|6160.15|6160.15|6160.15|6155.4|6155.4|0
1657193700000|2022-07-07 11:35:00|6158.46|6158.46|6159.83|6159.83|6162.9|6162.9|6157.82|6157.82|0
1657194000000|2022-07-07 11:40:00|6160.09|6160.09|6162.63|6162.63|6166.02|6166.02|6160.09|6160.09|0
1657194300000|2022-07-07 11:45:00|6163.48|6163.48|6156.72|6156.72|6166.87|6166.87|6156.17|6156.17|0
1657194600000|2022-07-07 11:50:00|6158.42|6158.42|6157.48|6157.48|6158.42|6158.42|6155.03|6155.03|0
1657194900000|2022-07-07 11:55:00|6157.28|6157.28|6161.7|6161.7|6161.7|6161.7|6157.28|6157.28|0
1657195200000|2022-07-07 12:00:00|6162.05|6162.05|6157.71|6157.71|6163.95|6163.95|6156.02|6156.02|0
1657195500000|2022-07-07 12:05:00|6158.43|6158.43|6162.38|6162.38|6163.03|6163.03|6158.43|6158.43|0
1657195800000|2022-07-07 12:10:00|6160.69|6160.69|6156.27|6156.27|6161.53|6161.53|6156.27|6156.27|0
1657196100000|2022-07-07 12:15:00|6157.12|6157.12|6156.02|6156.02|6162.75|6162.75|6153.63|6153.63|0
1657196400000|2022-07-07 12:20:00|6150.93|6150.93|6155.38|6155.38|6155.81|6155.81|6150.73|6150.73|0
1657196700000|2022-07-07 12:25:00|6154.6|6154.6|6152.42|6152.42|6157.99|6157.99|6148.18|6148.18|0
1657197000000|2022-07-07 12:30:00|6154.11|6154.11|6151.85|6151.85|6154.93|6154.93|6149.31|6149.31|0
1657197300000|2022-07-07 12:35:00|6155.24|6155.24|6161.33|6161.33|6163.03|6163.03|6155.04|6155.04|0
1657197600000|2022-07-07 12:40:00|6161.08|6161.08|6159.74|6159.74|6163.26|6163.26|6155.14|6155.14|0
1657197900000|2022-07-07 12:45:00|6159.94|6159.94|6153.79|6153.79|6160.79|6160.79|6151.25|6151.25|0
1657198200000|2022-07-07 12:50:00|6156.33|6156.33|6156.33|6156.33|6159.08|6159.08|6156.33|6156.33|0
1657198500000|2022-07-07 12:55:00|6157.18|6157.18|6162.54|6162.54|6164.24|6164.24|6157.18|6157.18|0
1657198800000|2022-07-07 13:00:00|6162.75|6162.75|6161.38|6161.38|6169.85|6169.85|6161.38|6161.38|0
1657199100000|2022-07-07 13:05:00|6162.22|6162.22|6165.54|6165.54|6166.06|6166.06|6161.07|6161.07|0
1657199400000|2022-07-07 13:10:00|6160.45|6160.45|6160.9|6160.9|6165.54|6165.54|6160.45|6160.45|0
1657199700000|2022-07-07 13:15:00|6159.2|6159.2|6157.66|6157.66|6159.2|6159.2|6153.21|6153.21|0
1657200000000|2022-07-07 13:20:00|6161.05|6161.05|6152.31|6152.31|6162.74|6162.74|6152.31|6152.31|0
1657200300000|2022-07-07 13:25:00|6149.77|6149.77|6152.02|6152.02|6152.02|6152.02|6149.74|6149.74|0
1657200600000|2022-07-07 13:30:00|6151.17|6151.17|6168.82|6168.82|6174.75|6174.75|6151.17|6151.17|0
1657200900000|2022-07-07 13:35:00|6169.1|6169.1|6172.73|6172.73|6183.6|6183.6|6164.86|6164.86|0
1657201200000|2022-07-07 13:40:00|6176.96|6176.96|6180.69|6180.69|6182.39|6182.39|6173.99|6173.99|0
1657201500000|2022-07-07 13:45:00|6181.54|6181.54|6183.55|6183.55|6184.08|6184.08|6175.07|6175.07|0
1657201800000|2022-07-07 13:50:00|6180.16|6180.16|6174.62|6174.62|6181.3|6181.3|6169.93|6169.93|0
1657202100000|2022-07-07 13:55:00|6174.4|6174.4|6171.61|6171.61|6175.93|6175.93|6166.77|6166.77|0
1657202400000|2022-07-07 14:00:00|6171.35|6171.35|6157.9|6157.9|6171.35|6171.35|6157.7|6157.7|0
1657202700000|2022-07-07 14:05:00|6159.6|6159.6|6166.69|6166.69|6170.08|6170.08|6157.7|6157.7|0
1657203000000|2022-07-07 14:10:00|6169.23|6169.23|6162.49|6162.49|6172.83|6172.83|6162.49|6162.49|0
1657203300000|2022-07-07 14:15:00|6162.22|6162.22|6161|6161|6163.99|6163.99|6161|6161|0
1657203600000|2022-07-07 14:20:00|6160.82|6160.82|6147.12|6147.12|6160.82|6160.82|6147.12|6147.12|0
1657203900000|2022-07-07 14:25:00|6154.75|6154.75|6158.7|6158.7|6162.93|6162.93|6153.9|6153.9|0
1657204200000|2022-07-07 14:30:00|6158.96|6158.96|6168.54|6168.54|6169.95|6169.95|6158.96|6158.96|0
1657204500000|2022-07-07 14:35:00|6168.79|6168.79|6166.57|6166.57|6168.79|6168.79|6163.5|6163.5|0
1657204800000|2022-07-07 14:40:00|6166.85|6166.85|6172.51|6172.51|6172.51|6172.51|6166.17|6166.17|0
1657205100000|2022-07-07 14:45:00|6170.82|6170.82|6179.97|6179.97|6179.97|6179.97|6169.12|6169.12|0
1657205400000|2022-07-07 14:50:00|6178.28|6178.28|6181.44|6181.44|6185.4|6185.4|6178.28|6178.28|0
1657205700000|2022-07-07 14:55:00|6182.29|6182.29|6182.4|6182.4|6182.4|6182.4|6174.64|6174.64|0
1657206000000|2022-07-07 15:00:00|6182.14|6182.14|6182.76|6182.76|6188.65|6188.65|6182.14|6182.14|0
1657206300000|2022-07-07 15:05:00|6183.04|6183.04|6186.92|6186.92|6192.66|6192.66|6183.04|6183.04|0
1657206600000|2022-07-07 15:10:00|6186.83|6186.83|6178.07|6178.07|6186.92|6186.92|6178.07|6178.07|0
1657206900000|2022-07-07 15:15:00|6177.86|6177.86|6184.63|6184.63|6185.3|6185.3|6177.86|6177.86|0
1657207200000|2022-07-07 15:20:00|6184.53|6184.53|6179.82|6179.82|6185.4|6185.4|6179.82|6179.82|0
1657207500000|2022-07-07 15:25:00|6178.97|6178.97|6169.77|6169.77|6182.77|6182.77|6168.43|6168.43|0
1657264500000|2022-07-08 07:15:00|6144.13|6144.13|6167.52|6167.52|6168.2|6168.2|6144.13|6144.13|0
1657264800000|2022-07-08 07:20:00|6172.6|6172.6|6190.27|6190.27|6193.62|6193.62|6172.43|6172.43|0
1657265100000|2022-07-08 07:25:00|6192.81|6192.81|6178.4|6178.4|6197.04|6197.04|6178.4|6178.4|0
1657265400000|2022-07-08 07:30:00|6178.31|6178.31|6173.51|6173.51|6181.5|6181.5|6171.81|6171.81|0
1657265700000|2022-07-08 07:35:00|6177.74|6177.74|6185.44|6185.44|6191.36|6191.36|6177.74|6177.74|0
1657266000000|2022-07-08 07:40:00|6183.74|6183.74|6177.48|6177.48|6183.74|6183.74|6177.48|6177.48|0
1657266300000|2022-07-08 07:45:00|6174.94|6174.94|6167.68|6167.68|6175.78|6175.78|6167.68|6167.68|0
1657266600000|2022-07-08 07:50:00|6166.83|6166.83|6176.02|6176.02|6176.02|6176.02|6162.6|6162.6|0
1657266900000|2022-07-08 07:55:00|6175.85|6175.85|6180.33|6180.33|6180.33|6180.33|6175.33|6175.33|0
1657267200000|2022-07-08 08:00:00|6177.79|6177.79|6191.03|6191.03|6192.72|6192.72|6177.79|6177.79|0
1657267500000|2022-07-08 08:05:00|6191.37|6191.37|6205.35|6205.35|6205.35|6205.35|6191.37|6191.37|0
1657267800000|2022-07-08 08:10:00|6207.89|6207.89|6198.95|6198.95|6208.44|6208.44|6198.95|6198.95|0
1657268100000|2022-07-08 08:15:00|6198.1|6198.1|6198.39|6198.39|6201.49|6201.49|6198.1|6198.1|0
1657268400000|2022-07-08 08:20:00|6197.54|6197.54|6183.58|6183.58|6199.24|6199.24|6183.58|6183.58|0
1657268700000|2022-07-08 08:25:00|6183.5|6183.5|6182.53|6182.53|6183.5|6183.5|6179.26|6179.26|0
1657269000000|2022-07-08 08:30:00|6182.25|6182.25|6174.37|6174.37|6182.25|6182.25|6174.37|6174.37|0
1657269300000|2022-07-08 08:35:00|6170.98|6170.98|6175.48|6175.48|6176.06|6176.06|6170.98|6170.98|0
1657269600000|2022-07-08 08:40:00|6175.12|6175.12|6182.57|6182.57|6182.57|6182.57|6174.09|6174.09|0
1657269900000|2022-07-08 08:45:00|6183.12|6183.12|6195.8|6195.8|6195.8|6195.8|6183.12|6183.12|0
1657270200000|2022-07-08 08:50:00|6196.08|6196.08|6211.38|6211.38|6212.22|6212.22|6196.08|6196.08|0
1657270500000|2022-07-08 08:55:00|6212.22|6212.22|6218.49|6218.49|6223.57|6223.57|6210.44|6210.44|0
1657270800000|2022-07-08 09:00:00|6221.03|6221.03|6216.49|6216.49|6224.14|6224.14|6214.73|6214.73|0
1657271100000|2022-07-08 09:05:00|6217.34|6217.34|6211.85|6211.85|6218.18|6218.18|6211.85|6211.85|0
1657271400000|2022-07-08 09:10:00|6211.29|6211.29|6214.42|6214.42|6214.51|6214.51|6208.75|6208.75|0
1657271700000|2022-07-08 09:15:00|6219.51|6219.51|6217.36|6217.36|6221.61|6221.61|6217.36|6217.36|0
1657272000000|2022-07-08 09:20:00|6219.9|6219.9|6219.31|6219.31|6223.55|6223.55|6218.47|6218.47|0
1657272300000|2022-07-08 09:25:00|6217.62|6217.62|6232.19|6232.19|6232.52|6232.52|6213.38|6213.38|0
1657272600000|2022-07-08 09:30:00|6230.49|6230.49|6235.32|6235.32|6237.01|6237.01|6227.95|6227.95|0
1657272900000|2022-07-08 09:35:00|6236.17|6236.17|6258.4|6258.4|6258.4|6258.4|6234.39|6234.39|0
1657273200000|2022-07-08 09:40:00|6258.19|6258.19|6265.16|6265.16|6265.16|6265.16|6257.43|6257.43|0
1657273500000|2022-07-08 09:45:00|6264.88|6264.88|6266.78|6266.78|6270.25|6270.25|6263.48|6263.48|0
1657273800000|2022-07-08 09:50:00|6266.69|6266.69|6244.67|6244.67|6266.69|6266.69|6244.67|6244.67|0
1657274100000|2022-07-08 09:55:00|6246.37|6246.37|6250.77|6250.77|6251.24|6251.24|6246.37|6246.37|0
1657274400000|2022-07-08 10:00:00|6255.01|6255.01|6253.9|6253.9|6261.46|6261.46|6253.05|6253.05|0
1657274700000|2022-07-08 10:05:00|6255.59|6255.59|6262.27|6262.27|6262.37|6262.37|6255.59|6255.59|0
1657275000000|2022-07-08 10:10:00|6262.53|6262.53|6274.08|6274.08|6274.22|6274.22|6262.53|6262.53|0
1657275300000|2022-07-08 10:15:00|6273.98|6273.98|6289.71|6289.71|6289.71|6289.71|6273.13|6273.13|0
1657275600000|2022-07-08 10:20:00|6288.87|6288.87|6306.19|6306.19|6307.03|6307.03|6288.02|6288.02|0
1657275900000|2022-07-08 10:25:00|6304.49|6304.49|6313.09|6313.09|6319.97|6319.97|6304.49|6304.49|0
1657276200000|2022-07-08 10:30:00|6312.88|6312.88|6326.48|6326.48|6326.48|6326.48|6311.4|6311.4|0
1657276500000|2022-07-08 10:35:00|6326.56|6326.56|6323.72|6323.72|6327.17|6327.17|6320.11|6320.11|0
1657276800000|2022-07-08 10:40:00|6322.87|6322.87|6321.54|6321.54|6324.57|6324.57|6319.57|6319.57|0
1657277100000|2022-07-08 10:45:00|6323.24|6323.24|6332.06|6332.06|6332.06|6332.06|6320.28|6320.28|0
1657277400000|2022-07-08 10:50:00|6332.32|6332.32|6309.94|6309.94|6334.45|6334.45|6309.94|6309.94|0
1657277700000|2022-07-08 10:55:00|6310.02|6310.02|6302.96|6302.96|6310.02|6310.02|6292.45|6292.45|0
1657278000000|2022-07-08 11:00:00|6304.66|6304.66|6304.83|6304.83|6313.98|6313.98|6304.66|6304.66|0
1657278300000|2022-07-08 11:05:00|6301.44|6301.44|6293.95|6293.95|6301.44|6301.44|6291.4|6291.4|0
1657278600000|2022-07-08 11:10:00|6300.73|6300.73|6309.83|6309.83|6310.5|6310.5|6300.73|6300.73|0
1657278900000|2022-07-08 11:15:00|6308.13|6308.13|6314.64|6314.64|6314.64|6314.64|6308.13|6308.13|0
1657279200000|2022-07-08 11:20:00|6312.94|6312.94|6315.76|6315.76|6315.76|6315.76|6311.25|6311.25|0
1657279500000|2022-07-08 11:25:00|6312.37|6312.37|6310.16|6310.16|6314.95|6314.95|6305.07|6305.07|0
1657279800000|2022-07-08 11:30:00|6312.7|6312.7|6301.59|6301.59|6312.79|6312.79|6301.59|6301.59|0
1657280100000|2022-07-08 11:35:00|6299.9|6299.9|6304.32|6304.32|6304.32|6304.32|6294.54|6294.54|0
1657280400000|2022-07-08 11:40:00|6302.62|6302.62|6289|6289|6302.62|6302.62|6288.39|6288.39|0
1657280700000|2022-07-08 11:45:00|6293.23|6293.23|6284.14|6284.14|6293.23|6293.23|6284.14|6284.14|0
1657281000000|2022-07-08 11:50:00|6286.68|6286.68|6291.32|6291.32|6292.16|6292.16|6286.68|6286.68|0
1657281300000|2022-07-08 11:55:00|6290.47|6290.47|6294.67|6294.67|6294.67|6294.67|6290.47|6290.47|0
1657281600000|2022-07-08 12:00:00|6293.82|6293.82|6293.51|6293.51|6293.82|6293.82|6291.88|6291.88|0
1657281900000|2022-07-08 12:05:00|6294.07|6294.07|6292.04|6292.04|6297.13|6297.13|6289.5|6289.5|0
1657282200000|2022-07-08 12:10:00|6287.81|6287.81|6290.94|6290.94|6300.82|6300.82|6287.81|6287.81|0
1657282500000|2022-07-08 12:15:00|6291.79|6291.79|6290.06|6290.06|6293.26|6293.26|6285.82|6285.82|0
1657282800000|2022-07-08 12:20:00|6290.91|6290.91|6289.49|6289.49|6293.63|6293.63|6287.79|6287.79|0
1657283100000|2022-07-08 12:25:00|6292.88|6292.88|6293.06|6293.06|6293.34|6293.34|6286.58|6286.58|0
1657283400000|2022-07-08 12:30:00|6288.83|6288.83|6285.2|6285.2|6292.01|6292.01|6268.08|6268.08|0
1657283700000|2022-07-08 12:35:00|6286.9|6286.9|6287.35|6287.35|6298.04|6298.04|6286.9|6286.9|0
1657284000000|2022-07-08 12:40:00|6287.15|6287.15|6281.71|6281.71|6289.66|6289.66|6281.71|6281.71|0
1657284300000|2022-07-08 12:45:00|6277.47|6277.47|6266.63|6266.63|6277.47|6277.47|6261.62|6261.62|0
1657284600000|2022-07-08 12:50:00|6268.32|6268.32|6266.59|6266.59|6270.13|6270.13|6265.57|6265.57|0
1657284900000|2022-07-08 12:55:00|6266.85|6266.85|6279|6279|6280.15|6280.15|6266.09|6266.09|0
1657285200000|2022-07-08 13:00:00|6279.22|6279.22|6297.18|6297.18|6297.18|6297.18|6279.22|6279.22|0
1657285500000|2022-07-08 13:05:00|6296.91|6296.91|6296.63|6296.63|6299.81|6299.81|6289.08|6289.08|0
1657285800000|2022-07-08 13:10:00|6296.35|6296.35|6292.11|6292.11|6297.2|6297.2|6291.27|6291.27|0
1657286100000|2022-07-08 13:15:00|6292.96|6292.96|6289.76|6289.76|6292.96|6292.96|6285.33|6285.33|0
1657286400000|2022-07-08 13:20:00|6287.22|6287.22|6292.26|6292.26|6292.26|6292.26|6284.63|6284.63|0
1657286700000|2022-07-08 13:25:00|6290.56|6290.56|6298.29|6298.29|6298.55|6298.55|6285.13|6285.13|0
1657287000000|2022-07-08 13:30:00|6298.55|6298.55|6283.68|6283.68|6303.66|6303.66|6282.83|6282.83|0
1657287300000|2022-07-08 13:35:00|6283.47|6283.47|6296.84|6296.84|6296.84|6296.84|6283.47|6283.47|0
1657287600000|2022-07-08 13:40:00|6304.47|6304.47|6300.29|6300.29|6304.57|6304.57|6295.14|6295.14|0
1657287900000|2022-07-08 13:45:00|6302.83|6302.83|6282.08|6282.08|6304.41|6304.41|6281.82|6281.82|0
1657288200000|2022-07-08 13:50:00|6273.6|6273.6|6256.61|6256.61|6273.6|6273.6|6256.61|6256.61|0
1657288500000|2022-07-08 13:55:00|6256.51|6256.51|6264.29|6264.29|6264.87|6264.87|6253.83|6253.83|0
1657288800000|2022-07-08 14:00:00|6264.56|6264.56|6261.8|6261.8|6264.56|6264.56|6253.33|6253.33|0
1657289100000|2022-07-08 14:05:00|6264.35|6264.35|6270.19|6270.19|6270.19|6270.19|6258.41|6258.41|0
1657289400000|2022-07-08 14:10:00|6271.89|6271.89|6265.08|6265.08|6272.42|6272.42|6263.38|6263.38|0
1657289700000|2022-07-08 14:15:00|6265.44|6265.44|6278.07|6278.07|6280.61|6280.61|6265.44|6265.44|0
1657290000000|2022-07-08 14:20:00|6277.22|6277.22|6280.87|6280.87|6280.87|6280.87|6272.82|6272.82|0
1657290300000|2022-07-08 14:25:00|6281.04|6281.04|6296.49|6296.49|6296.49|6296.49|6281.04|6281.04|0
1657290600000|2022-07-08 14:30:00|6300.73|6300.73|6308.86|6308.86|6309.17|6309.17|6300.73|6300.73|0
1657290900000|2022-07-08 14:35:00|6305.47|6305.47|6313.79|6313.79|6317.08|6317.08|6305.47|6305.47|0
1657291200000|2022-07-08 14:40:00|6314.01|6314.01|6320.96|6320.96|6321.06|6321.06|6308.46|6308.46|0
1657291500000|2022-07-08 14:45:00|6321.18|6321.18|6322.69|6322.69|6324.59|6324.59|6319|6319|0
1657291800000|2022-07-08 14:50:00|6322.59|6322.59|6317.87|6317.87|6324.27|6324.27|6315.16|6315.16|0
1657292100000|2022-07-08 14:55:00|6317.03|6317.03|6316.06|6316.06|6317.03|6317.03|6310.25|6310.25|0
1657292400000|2022-07-08 15:00:00|6316.66|6316.66|6314.84|6314.84|6320.26|6320.26|6311.45|6311.45|0
1657292700000|2022-07-08 15:05:00|6313.99|6313.99|6319.36|6319.36|6320.85|6320.85|6313.77|6313.77|0
1657293000000|2022-07-08 15:10:00|6319.78|6319.78|6307.13|6307.13|6320.88|6320.88|6305.78|6305.78|0
1657293300000|2022-07-08 15:15:00|6309.67|6309.67|6305.67|6305.67|6309.67|6309.67|6302.83|6302.83|0
1657293600000|2022-07-08 15:20:00|6307.37|6307.37|6304.73|6304.73|6307.86|6307.86|6304.47|6304.47|0
1657293900000|2022-07-08 15:25:00|6305.58|6305.58|6296.5|6296.5|6305.58|6305.58|6295.66|6295.66|0
1657523700000|2022-07-11 07:15:00|6191.09|6191.09|6205.95|6205.95|6209.64|6209.64|6191.09|6191.09|0
1657524000000|2022-07-11 07:20:00|6206.04|6206.04|6213.3|6213.3|6229.16|6229.16|6206.04|6206.04|0
1657524300000|2022-07-11 07:25:00|6217.54|6217.54|6215.11|6215.11|6218.3|6218.3|6211.22|6211.22|0
1657524600000|2022-07-11 07:30:00|6213.42|6213.42|6212.71|6212.71|6215.25|6215.25|6197.25|6197.25|0
1657524900000|2022-07-11 07:35:00|6212.88|6212.88|6214.18|6214.18|6220.61|6220.61|6210.79|6210.79|0
1657525200000|2022-07-11 07:40:00|6212.49|6212.49|6215.01|6215.01|6218.7|6218.7|6209.94|6209.94|0
1657525500000|2022-07-11 07:45:00|6216.71|6216.71|6216.19|6216.19|6226.36|6226.36|6211.62|6211.62|0
1657525800000|2022-07-11 07:50:00|6223.82|6223.82|6216.76|6216.76|6225.51|6225.51|6215.91|6215.91|0
1657526100000|2022-07-11 07:55:00|6216.48|6216.48|6206.4|6206.4|6216.48|6216.48|6205.55|6205.55|0
1657526400000|2022-07-11 08:00:00|6204.7|6204.7|6199.26|6199.26|6210.01|6210.01|6198.41|6198.41|0
1657526700000|2022-07-11 08:05:00|6199.46|6199.46|6203.42|6203.42|6204.27|6204.27|6198.34|6198.34|0
1657527000000|2022-07-11 08:10:00|6205.97|6205.97|6224.83|6224.83|6225.01|6225.01|6205.97|6205.97|0
1657527300000|2022-07-11 08:15:00|6225.48|6225.48|6230.56|6230.56|6233.1|6233.1|6225.48|6225.48|0
1657527600000|2022-07-11 08:20:00|6228.02|6228.02|6228.54|6228.54|6228.54|6228.54|6223.78|6223.78|0
1657527900000|2022-07-11 08:25:00|6229.39|6229.39|6219.28|6219.28|6229.39|6229.39|6219.28|6219.28|0
1657528200000|2022-07-11 08:30:00|6220.13|6220.13|6229.73|6229.73|6229.73|6229.73|6220.13|6220.13|0
1657528500000|2022-07-11 08:35:00|6229.99|6229.99|6241.16|6241.16|6243.14|6243.14|6229.99|6229.99|0
1657528800000|2022-07-11 08:40:00|6240.9|6240.9|6238.89|6238.89|6240.9|6240.9|6231.53|6231.53|0
1657529100000|2022-07-11 08:45:00|6238.04|6238.04|6239.2|6239.2|6239.2|6239.2|6235.81|6235.81|0
1657529400000|2022-07-11 08:50:00|6241.74|6241.74|6240.43|6240.43|6243.99|6243.99|6238.35|6238.35|0
1657529700000|2022-07-11 08:55:00|6242.97|6242.97|6238.16|6238.16|6242.97|6242.97|6232.8|6232.8|0
1657530000000|2022-07-11 09:00:00|6234.77|6234.77|6248.15|6248.15|6248.41|6248.41|6234.77|6234.77|0
1657530300000|2022-07-11 09:05:00|6253.23|6253.23|6251.13|6251.13|6253.67|6253.67|6251.13|6251.13|0
1657530600000|2022-07-11 09:10:00|6250.91|6250.91|6260.4|6260.4|6260.4|6260.4|6250.91|6250.91|0
1657530900000|2022-07-11 09:15:00|6257.01|6257.01|6247.03|6247.03|6257.01|6257.01|6245.91|6245.91|0
1657531200000|2022-07-11 09:20:00|6250.42|6250.42|6250.56|6250.56|6250.56|6250.56|6245.47|6245.47|0
1657531500000|2022-07-11 09:25:00|6248.01|6248.01|6255.86|6255.86|6259.88|6259.88|6248.01|6248.01|0
1657531800000|2022-07-11 09:30:00|6255.58|6255.58|6256.43|6256.43|6256.43|6256.43|6252.19|6252.19|0
1657532100000|2022-07-11 09:35:00|6256.13|6256.13|6262.63|6262.63|6263.48|6263.48|6253.31|6253.31|0
1657532400000|2022-07-11 09:40:00|6261.78|6261.78|6258.49|6258.49|6262.93|6262.93|6258.49|6258.49|0
1657532700000|2022-07-11 09:45:00|6259.34|6259.34|6258.8|6258.8|6260.49|6260.49|6258.8|6258.8|0
1657533000000|2022-07-11 09:50:00|6256.26|6256.26|6258.44|6258.44|6259.39|6259.39|6255.15|6255.15|0
1657533300000|2022-07-11 09:55:00|6259.29|6259.29|6256.66|6256.66|6259.29|6259.29|6254.64|6254.64|0
1657533600000|2022-07-11 10:00:00|6257.51|6257.51|6258.95|6258.95|6258.95|6258.95|6254.67|6254.67|0
1657533900000|2022-07-11 10:05:00|6261.49|6261.49|6264.41|6264.41|6269.58|6269.58|6261.49|6261.49|0
1657534200000|2022-07-11 10:10:00|6264.31|6264.31|6267.88|6267.88|6267.88|6267.88|6264.11|6264.11|0
1657534500000|2022-07-11 10:15:00|6265.33|6265.33|6265.07|6265.07|6265.33|6265.33|6265.07|6265.07|0
1657534800000|2022-07-11 10:20:00|6270.16|6270.16|6269.31|6269.31|6270.16|6270.16|6269.31|6269.31|0
1657535100000|2022-07-11 10:25:00|6268.48|6268.48|6256.11|6256.11|6268.48|6268.48|6256.11|6256.11|0
1657535700000|2022-07-11 10:35:00|6255.68|6255.68|6254.42|6254.42|6255.68|6255.68|6251.44|6251.44|0
1657536000000|2022-07-11 10:40:00|6253.57|6253.57|6257.15|6257.15|6257.15|6257.15|6253.36|6253.36|0
1657536300000|2022-07-11 10:45:00|6262.23|6262.23|6265.57|6265.57|6265.57|6265.57|6261.38|6261.38|0
1657536600000|2022-07-11 10:50:00|6263.02|6263.02|6259.35|6259.35|6264.72|6264.72|6259.07|6259.07|0
1657536900000|2022-07-11 10:55:00|6259.07|6259.07|6256.31|6256.31|6263.58|6263.58|6254.61|6254.61|0
1657537200000|2022-07-11 11:00:00|6255.87|6255.87|6255.17|6255.17|6255.87|6255.87|6251.52|6251.52|0
1657537500000|2022-07-11 11:05:00|6256.86|6256.86|6259.34|6259.34|6259.34|6259.34|6256.59|6256.59|0
1657537800000|2022-07-11 11:10:00|6259.23|6259.23|6258.37|6258.37|6260.91|6260.91|6258.37|6258.37|0
1657538100000|2022-07-11 11:15:00|6258.81|6258.81|6257.34|6257.34|6262.2|6262.2|6257.34|6257.34|0
1657538400000|2022-07-11 11:20:00|6256.93|6256.93|6254.21|6254.21|6256.93|6256.93|6254.21|6254.21|0
1657538700000|2022-07-11 11:25:00|6252.51|6252.51|6249.33|6249.33|6252.72|6252.72|6249.33|6249.33|0
1657539000000|2022-07-11 11:30:00|6249.16|6249.16|6252.75|6252.75|6253.03|6253.03|6248.98|6248.98|0
1657539300000|2022-07-11 11:35:00|6250.2|6250.2|6246.04|6246.04|6250.76|6250.76|6245.19|6245.19|0
1657539600000|2022-07-11 11:40:00|6245.76|6245.76|6240.93|6240.93|6245.76|6245.76|6239.2|6239.2|0
1657539900000|2022-07-11 11:45:00|6236.69|6236.69|6244.11|6244.11|6244.11|6244.11|6236.69|6236.69|0
1657540200000|2022-07-11 11:50:00|6240.72|6240.72|6235.18|6235.18|6240.72|6240.72|6235.18|6235.18|0
1657540500000|2022-07-11 11:55:00|6234.74|6234.74|6233.85|6233.85|6234.74|6234.74|6233.57|6233.57|0
1657540800000|2022-07-11 12:00:00|6235.54|6235.54|6234.12|6234.12|6235.54|6235.54|6233.85|6233.85|0
1657541100000|2022-07-11 12:05:00|6229.04|6229.04|6239.12|6239.12|6240.82|6240.82|6229.04|6229.04|0
1657541400000|2022-07-11 12:10:00|6238.84|6238.84|6239.9|6239.9|6241.96|6241.96|6238.84|6238.84|0
1657541700000|2022-07-11 12:15:00|6241.6|6241.6|6242.88|6242.88|6242.88|6242.88|6241.6|6241.6|0
1657542000000|2022-07-11 12:20:00|6243.73|6243.73|6250.68|6250.68|6251.52|6251.52|6243.73|6243.73|0
1657542300000|2022-07-11 12:25:00|6250.37|6250.37|6243.67|6243.67|6250.82|6250.82|6243.49|6243.49|0
1657542600000|2022-07-11 12:30:00|6241.13|6241.13|6226.51|6226.51|6241.13|6241.13|6225.06|6225.06|0
1657542900000|2022-07-11 12:35:00|6229.9|6229.9|6233.84|6233.84|6237.23|6237.23|6229.9|6229.9|0
1657543200000|2022-07-11 12:40:00|6231.3|6231.3|6227.19|6227.19|6231.3|6231.3|6226.35|6226.35|0
1657543500000|2022-07-11 12:45:00|6227.02|6227.02|6219.72|6219.72|6227.02|6227.02|6219.72|6219.72|0
1657543800000|2022-07-11 12:50:00|6219.62|6219.62|6226.37|6226.37|6227.22|6227.22|6219.52|6219.52|0
1657544100000|2022-07-11 12:55:00|6226.01|6226.01|6226.53|6226.53|6227.38|6227.38|6226.01|6226.01|0
1657544400000|2022-07-11 13:00:00|6226.71|6226.71|6225.58|6225.58|6226.71|6226.71|6223.89|6223.89|0
1657544700000|2022-07-11 13:05:00|6224.74|6224.74|6224.92|6224.92|6225.76|6225.76|6224.07|6224.07|0
1657545000000|2022-07-11 13:10:00|6224.64|6224.64|6222.03|6222.03|6224.64|6224.64|6217.86|6217.86|0
1657545300000|2022-07-11 13:15:00|6223.73|6223.73|6229.23|6229.23|6229.23|6229.23|6223.73|6223.73|0
1657545600000|2022-07-11 13:20:00|6230.92|6230.92|6231.12|6231.12|6231.97|6231.97|6230.27|6230.27|0
1657545900000|2022-07-11 13:25:00|6231.2|6231.2|6231.37|6231.37|6233.06|6233.06|6226.97|6226.97|0
1657546200000|2022-07-11 13:30:00|6229.67|6229.67|6241.4|6241.4|6244.51|6244.51|6224.4|6224.4|0
1657546500000|2022-07-11 13:35:00|6241.14|6241.14|6230.49|6230.49|6241.4|6241.4|6227.1|6227.1|0
1657546800000|2022-07-11 13:40:00|6226.25|6226.25|6227.3|6227.3|6229.84|6229.84|6221.55|6221.55|0
1657547100000|2022-07-11 13:45:00|6227.13|6227.13|6205.02|6205.02|6227.13|6227.13|6205.02|6205.02|0
1657547400000|2022-07-11 13:50:00|6205.87|6205.87|6216.18|6216.18|6216.18|6216.18|6201.91|6201.91|0
1657547700000|2022-07-11 13:55:00|6217.87|6217.87|6235.39|6235.39|6237.83|6237.83|6217.87|6217.87|0
1657548000000|2022-07-11 14:00:00|6232.85|6232.85|6232.92|6232.92|6233.97|6233.97|6229.06|6229.06|0
1657548300000|2022-07-11 14:05:00|6232.08|6232.08|6240.21|6240.21|6243.6|6243.6|6229.14|6229.14|0
1657548600000|2022-07-11 14:10:00|6236.82|6236.82|6235.81|6235.81|6246.7|6246.7|6235.81|6235.81|0
1657548900000|2022-07-11 14:15:00|6235.89|6235.89|6227.15|6227.15|6235.89|6235.89|6224.61|6224.61|0
1657549200000|2022-07-11 14:20:00|6228.85|6228.85|6230.14|6230.14|6230.14|6230.14|6225.46|6225.46|0
1657549500000|2022-07-11 14:25:00|6229.29|6229.29|6225.91|6225.91|6236.34|6236.34|6221.67|6221.67|0
1657549800000|2022-07-11 14:30:00|6225.63|6225.63|6239.73|6239.73|6239.73|6239.73|6225.63|6225.63|0
1657550100000|2022-07-11 14:35:00|6235.5|6235.5|6241.28|6241.28|6241.28|6241.28|6232.06|6232.06|0
1657550400000|2022-07-11 14:40:00|6242.13|6242.13|6243.06|6243.06|6244.36|6244.36|6240.31|6240.31|0
1657550700000|2022-07-11 14:45:00|6237.13|6237.13|6241.38|6241.38|6241.38|6241.38|6234.39|6234.39|0
1657551000000|2022-07-11 14:50:00|6241.74|6241.74|6241.95|6241.95|6244.49|6244.49|6239.2|6239.2|0
1657551300000|2022-07-11 14:55:00|6243.64|6243.64|6239.46|6239.46|6244.49|6244.49|6235.82|6235.82|0
1657551600000|2022-07-11 15:00:00|6237.77|6237.77|6245.47|6245.47|6246.32|6246.32|6235.55|6235.55|0
1657551900000|2022-07-11 15:05:00|6244.62|6244.62|6254.72|6254.72|6254.72|6254.72|6244.62|6244.62|0
1657552200000|2022-07-11 15:10:00|6257.26|6257.26|6257.16|6257.16|6261.4|6261.4|6254.62|6254.62|0
1657552500000|2022-07-11 15:15:00|6258.01|6258.01|6256.5|6256.5|6261.86|6261.86|6256.5|6256.5|0
1657552800000|2022-07-11 15:20:00|6255.65|6255.65|6251.35|6251.35|6256.5|6256.5|6250|6250|0
1657553100000|2022-07-11 15:25:00|6250.5|6250.5|6257.32|6257.32|6258.6|6258.6|6246.46|6246.46|0
1657610100000|2022-07-12 07:15:00|6219.43|6219.43|6198.57|6198.57|6219.43|6219.43|6195.58|6195.58|0
1657610400000|2022-07-12 07:20:00|6193.48|6193.48|6191.51|6191.51|6201.61|6201.61|6184.73|6184.73|0
1657610700000|2022-07-12 07:25:00|6191.71|6191.71|6197.06|6197.06|6199.34|6199.34|6191.71|6191.71|0
1657611000000|2022-07-12 07:30:00|6197.91|6197.91|6169.15|6169.15|6197.91|6197.91|6169.15|6169.15|0
1657611300000|2022-07-12 07:35:00|6168.5|6168.5|6176.56|6176.56|6176.56|6176.56|6167.79|6167.79|0
1657611600000|2022-07-12 07:40:00|6184.19|6184.19|6181.57|6181.57|6190.23|6190.23|6180.06|6180.06|0
1657611900000|2022-07-12 07:45:00|6184.12|6184.12|6192.48|6192.48|6195.87|6195.87|6184.12|6184.12|0
1657612200000|2022-07-12 07:50:00|6192.66|6192.66|6203.27|6203.27|6205.32|6205.32|6192.14|6192.14|0
1657612500000|2022-07-12 07:55:00|6200.73|6200.73|6199.99|6199.99|6200.73|6200.73|6199.04|6199.04|0
1657612800000|2022-07-12 08:00:00|6200.68|6200.68|6199.59|6199.59|6205.3|6205.3|6199.39|6199.39|0
1657613100000|2022-07-12 08:05:00|6200.14|6200.14|6208.61|6208.61|6216.94|6216.94|6199.85|6199.85|0
1657613400000|2022-07-12 08:10:00|6208.35|6208.35|6209.94|6209.94|6218.24|6218.24|6208.35|6208.35|0
1657613700000|2022-07-12 08:15:00|6210.2|6210.2|6210.2|6210.2|6210.2|6210.2|6209.35|6209.35|0
1657614000000|2022-07-12 08:20:00|6210.1|6210.1|6221.39|6221.39|6221.39|6221.39|6210.1|6210.1|0
1657614300000|2022-07-12 08:25:00|6221.11|6221.11|6225.3|6225.3|6225.52|6225.52|6221.11|6221.11|0
1657614600000|2022-07-12 08:30:00|6225.56|6225.56|6221.14|6221.14|6229.8|6229.8|6221.14|6221.14|0
1657614900000|2022-07-12 08:35:00|6221.99|6221.99|6240.19|6240.19|6246.97|6246.97|6221.99|6221.99|0
1657615200000|2022-07-12 08:40:00|6238.49|6238.49|6238.14|6238.14|6238.49|6238.49|6233.41|6233.41|0
1657615500000|2022-07-12 08:45:00|6238.69|6238.69|6240.05|6240.05|6242.93|6242.93|6238.69|6238.69|0
1657615800000|2022-07-12 08:50:00|6240.15|6240.15|6234.45|6234.45|6243.23|6243.23|6234.45|6234.45|0
1657616100000|2022-07-12 08:55:00|6235.3|6235.3|6236.8|6236.8|6237.35|6237.35|6232.75|6232.75|0
1657616400000|2022-07-12 09:00:00|6237.24|6237.24|6223.13|6223.13|6239.85|6239.85|6220.7|6220.7|0
1657616700000|2022-07-12 09:05:00|6223.41|6223.41|6229.07|6229.07|6229.07|6229.07|6222.86|6222.86|0
1657617000000|2022-07-12 09:10:00|6229.34|6229.34|6231.45|6231.45|6231.45|6231.45|6229.34|6229.34|0
1657617300000|2022-07-12 09:15:00|6231.96|6231.96|6239.91|6239.91|6239.91|6239.91|6231.84|6231.84|0
1657617600000|2022-07-12 09:20:00|6239.61|6239.61|6240.79|6240.79|6240.79|6240.79|6239.61|6239.61|0
1657617900000|2022-07-12 09:25:00|6229.77|6229.77|6225.86|6225.86|6229.77|6229.77|6221.59|6221.59|0
1657618200000|2022-07-12 09:30:00|6223.32|6223.32|6213.15|6213.15|6223.32|6223.32|6213.15|6213.15|0
1657618500000|2022-07-12 09:35:00|6215.69|6215.69|6212.15|6212.15|6216.21|6216.21|6212.15|6212.15|0
1657618800000|2022-07-12 09:40:00|6212.42|6212.42|6208.47|6208.47|6222.02|6222.02|6207.62|6207.62|0
1657619100000|2022-07-12 09:45:00|6208.26|6208.26|6194.57|6194.57|6208.7|6208.7|6194.57|6194.57|0
1657619400000|2022-07-12 09:50:00|6194.16|6194.16|6207.22|6207.22|6207.8|6207.8|6193.17|6193.17|0
1657619700000|2022-07-12 09:55:00|6198.74|6198.74|6200.36|6200.36|6201.22|6201.22|6198.74|6198.74|0
1657620000000|2022-07-12 10:00:00|6203.75|6203.75|6200.6|6200.6|6203.75|6203.75|6199.52|6199.52|0
1657620300000|2022-07-12 10:05:00|6207.38|6207.38|6201.99|6201.99|6207.38|6207.38|6201.08|6201.08|0
1657620600000|2022-07-12 10:10:00|6201.64|6201.64|6211.3|6211.3|6215.54|6215.54|6200.87|6200.87|0
1657620900000|2022-07-12 10:15:00|6212.15|6212.15|6213.3|6213.3|6213.3|6213.3|6212.15|6212.15|0
1657621200000|2022-07-12 10:20:00|6212.45|6212.45|6214.41|6214.41|6214.41|6214.41|6210.76|6210.76|0
1657621500000|2022-07-12 10:25:00|6218.64|6218.64|6216.22|6216.22|6218.64|6218.64|6216.22|6216.22|0
1657621800000|2022-07-12 10:30:00|6216.83|6216.83|6210.23|6210.23|6217.01|6217.01|6210.23|6210.23|0
1657622100000|2022-07-12 10:35:00|6208.53|6208.53|6212.04|6212.04|6212.04|6212.04|6208.53|6208.53|0
1657622400000|2022-07-12 10:40:00|6213.73|6213.73|6214.68|6214.68|6216.27|6216.27|6213.73|6213.73|0
1657622700000|2022-07-12 10:45:00|6214.38|6214.38|6196.91|6196.91|6214.38|6214.38|6196.91|6196.91|0
1657623000000|2022-07-12 10:50:00|6197.46|6197.46|6190.08|6190.08|6201.09|6201.09|6189.82|6189.82|0
1657623300000|2022-07-12 10:55:00|6189.64|6189.64|6191.06|6191.06|6191.91|6191.91|6188.24|6188.24|0
1657623600000|2022-07-12 11:00:00|6189.36|6189.36|6200.46|6200.46|6200.46|6200.46|6188.31|6188.31|0
1657623900000|2022-07-12 11:05:00|6200.18|6200.18|6190.17|6190.17|6200.18|6200.18|6190.17|6190.17|0
1657624200000|2022-07-12 11:10:00|6196.1|6196.1|6207.29|6207.29|6207.29|6207.29|6195.26|6195.26|0
1657624500000|2022-07-12 11:15:00|6204.75|6204.75|6206.25|6206.25|6206.25|6206.25|6204.75|6204.75|0
1657624800000|2022-07-12 11:20:00|6212.19|6212.19|6220.37|6220.37|6220.37|6220.37|6212.19|6212.19|0
1657625100000|2022-07-12 11:25:00|6220.58|6220.58|6216.53|6216.53|6220.59|6220.59|6216.35|6216.35|0
1657625400000|2022-07-12 11:30:00|6217.38|6217.38|6223.35|6223.35|6227.21|6227.21|6217.38|6217.38|0
1657625700000|2022-07-12 11:35:00|6222.5|6222.5|6220.67|6220.67|6222.61|6222.61|6217.42|6217.42|0
1657626000000|2022-07-12 11:40:00|6220.39|6220.39|6209.95|6209.95|6220.39|6220.39|6209.95|6209.95|0
1657626300000|2022-07-12 11:45:00|6209.6|6209.6|6206.38|6206.38|6209.6|6209.6|6202.56|6202.56|0
1657626600000|2022-07-12 11:50:00|6213.16|6213.16|6212.31|6212.31|6214.31|6214.31|6212.31|6212.31|0
1657626900000|2022-07-12 11:55:00|6212.03|6212.03|6217.21|6217.21|6217.69|6217.69|6211.76|6211.76|0
1657627200000|2022-07-12 12:00:00|6217.47|6217.47|6210.77|6210.77|6218.4|6218.4|6210.77|6210.77|0
1657627500000|2022-07-12 12:05:00|6210.87|6210.87|6214.08|6214.08|6215.96|6215.96|6210.87|6210.87|0
1657627800000|2022-07-12 12:10:00|6213.98|6213.98|6215.59|6215.59|6215.67|6215.67|6213.98|6213.98|0
1657628100000|2022-07-12 12:15:00|6215.37|6215.37|6209.54|6209.54|6215.37|6215.37|6209.54|6209.54|0
1657628400000|2022-07-12 12:20:00|6211.23|6211.23|6205.84|6205.84|6211.23|6211.23|6205.2|6205.2|0
1657628700000|2022-07-12 12:25:00|6205.01|6205.01|6214.43|6214.43|6214.43|6214.43|6205.01|6205.01|0
1657629000000|2022-07-12 12:30:00|6209.34|6209.34|6207.94|6207.94|6210.19|6210.19|6207.65|6207.65|0
1657629300000|2022-07-12 12:35:00|6208.2|6208.2|6219.8|6219.8|6219.8|6219.8|6208.2|6208.2|0
1657629600000|2022-07-12 12:40:00|6220|6220|6214.35|6214.35|6220.28|6220.28|6214.35|6214.35|0
1657629900000|2022-07-12 12:45:00|6214.9|6214.9|6215.5|6215.5|6223.59|6223.59|6214.9|6214.9|0
1657630200000|2022-07-12 12:50:00|6218.04|6218.04|6218.89|6218.89|6218.89|6218.89|6214.65|6214.65|0
1657630500000|2022-07-12 12:55:00|6220.58|6220.58|6215.09|6215.09|6220.58|6220.58|6215.09|6215.09|0
1657630800000|2022-07-12 13:00:00|6215.65|6215.65|6226.25|6226.25|6226.25|6226.25|6215.65|6215.65|0
1657631100000|2022-07-12 13:05:00|6225.4|6225.4|6227.01|6227.01|6229.1|6229.1|6224.86|6224.86|0
1657631400000|2022-07-12 13:10:00|6224.47|6224.47|6224.07|6224.07|6225.76|6225.76|6222.58|6222.58|0
1657631700000|2022-07-12 13:15:00|6224.91|6224.91|6224.94|6224.94|6224.94|6224.94|6224.64|6224.64|0
1657632000000|2022-07-12 13:20:00|6226.64|6226.64|6226.67|6226.67|6228.64|6228.64|6224.94|6224.94|0
1657632300000|2022-07-12 13:25:00|6224.98|6224.98|6220.72|6220.72|6225.83|6225.83|6220.72|6220.72|0
1657632600000|2022-07-12 13:30:00|6216.49|6216.49|6226.29|6226.29|6234.79|6234.79|6213.94|6213.94|0
1657632900000|2022-07-12 13:35:00|6229.68|6229.68|6241.12|6241.12|6243.66|6243.66|6229.68|6229.68|0
1657633200000|2022-07-12 13:40:00|6241.02|6241.02|6250.37|6250.37|6254.45|6254.45|6241.02|6241.02|0
1657633500000|2022-07-12 13:45:00|6256.3|6256.3|6258.55|6258.55|6265.03|6265.03|6248.12|6248.12|0
1657633800000|2022-07-12 13:50:00|6256.01|6256.01|6269.05|6269.05|6273.29|6273.29|6254.31|6254.31|0
1657634100000|2022-07-12 13:55:00|6269.9|6269.9|6261.16|6261.16|6272.41|6272.41|6258.62|6258.62|0
1657634400000|2022-07-12 14:00:00|6260.33|6260.33|6254.32|6254.32|6260.33|6260.33|6247.17|6247.17|0
1657634700000|2022-07-12 14:05:00|6255.17|6255.17|6261.97|6261.97|6269.83|6269.83|6255.17|6255.17|0
1657635000000|2022-07-12 14:10:00|6262.23|6262.23|6269.33|6269.33|6273.96|6273.96|6261.18|6261.18|0
1657635300000|2022-07-12 14:15:00|6270.16|6270.16|6280.41|6280.41|6285.21|6285.21|6269.94|6269.94|0
1657635600000|2022-07-12 14:20:00|6288.03|6288.03|6290.74|6290.74|6290.84|6290.84|6285.89|6285.89|0
1657635900000|2022-07-12 14:25:00|6290.56|6290.56|6285.65|6285.65|6291.51|6291.51|6284.06|6284.06|0
1657636200000|2022-07-12 14:30:00|6289.04|6289.04|6302.43|6302.43|6302.43|6302.43|6288.19|6288.19|0
1657636500000|2022-07-12 14:35:00|6301.58|6301.58|6305.89|6305.89|6306.74|6306.74|6300.53|6300.53|0
1657636800000|2022-07-12 14:40:00|6306.15|6306.15|6300.99|6300.99|6306.99|6306.99|6300.14|6300.14|0
1657637100000|2022-07-12 14:45:00|6301.19|6301.19|6300.77|6300.77|6306.64|6306.64|6299.93|6299.93|0
1657637400000|2022-07-12 14:50:00|6300.98|6300.98|6301.28|6301.28|6301.28|6301.28|6297.61|6297.61|0
1657637700000|2022-07-12 14:55:00|6302.13|6302.13|6302.75|6302.75|6306.29|6306.29|6300.86|6300.86|0
1657638000000|2022-07-12 15:00:00|6302.65|6302.65|6301.97|6301.97|6306.18|6306.18|6300.38|6300.38|0
1657638300000|2022-07-12 15:05:00|6301.77|6301.77|6305.69|6305.69|6306.94|6306.94|6297.53|6297.53|0
1657638600000|2022-07-12 15:10:00|6305.97|6305.97|6317.59|6317.59|6317.59|6317.59|6305.97|6305.97|0
1657638900000|2022-07-12 15:15:00|6318.44|6318.44|6317.37|6317.37|6319.29|6319.29|6310.79|6310.79|0
1657639200000|2022-07-12 15:20:00|6318.21|6318.21|6316.91|6316.91|6320.02|6320.02|6314.57|6314.57|0
1657639500000|2022-07-12 15:25:00|6315.21|6315.21|6317.51|6317.51|6323.67|6323.67|6312.49|6312.49|0
1657696500000|2022-07-13 07:15:00|6267.88|6267.88|6243.81|6243.81|6267.88|6267.88|6243.81|6243.81|0
1657696800000|2022-07-13 07:20:00|6242.97|6242.97|6240.58|6240.58|6249.57|6249.57|6237.41|6237.41|0
1657697100000|2022-07-13 07:25:00|6240.49|6240.49|6251.96|6251.96|6255.79|6255.79|6240.49|6240.49|0
1657697400000|2022-07-13 07:30:00|6251.76|6251.76|6259.36|6259.36|6263.9|6263.9|6247.61|6247.61|0
1657697700000|2022-07-13 07:35:00|6259.26|6259.26|6256|6256|6270.59|6270.59|6247.52|6247.52|0
1657698000000|2022-07-13 07:40:00|6250.92|6250.92|6251.15|6251.15|6255.19|6255.19|6250.4|6250.4|0
1657698300000|2022-07-13 07:45:00|6250.87|6250.87|6252.68|6252.68|6255.78|6255.78|6243.81|6243.81|0
1657698600000|2022-07-13 07:50:00|6252.5|6252.5|6247.22|6247.22|6252.5|6252.5|6244.32|6244.32|0
1657698900000|2022-07-13 07:55:00|6247.48|6247.48|6253.4|6253.4|6259.33|6259.33|6247.48|6247.48|0
1657699200000|2022-07-13 08:00:00|6253.12|6253.12|6268.9|6268.9|6269.12|6269.12|6251.09|6251.09|0
1657699500000|2022-07-13 08:05:00|6270.59|6270.59|6260.51|6260.51|6270.59|6270.59|6258.54|6258.54|0
1657699800000|2022-07-13 08:10:00|6260.24|6260.24|6255.67|6255.67|6261.08|6261.08|6255.15|6255.15|0
1657700100000|2022-07-13 08:15:00|6258.21|6258.21|6259.44|6259.44|6260.01|6260.01|6255.77|6255.77|0
1657700400000|2022-07-13 08:20:00|6263.68|6263.68|6266.2|6266.2|6266.2|6266.2|6259.42|6259.42|0
1657700700000|2022-07-13 08:25:00|6266.48|6266.48|6270.06|6270.06|6270.23|6270.23|6266.48|6266.48|0
1657701000000|2022-07-13 08:30:00|6269.78|6269.78|6279.67|6279.67|6279.67|6279.67|6269.78|6269.78|0
1657701300000|2022-07-13 08:35:00|6279.95|6279.95|6287.75|6287.75|6289.19|6289.19|6279.95|6279.95|0
1657701600000|2022-07-13 08:40:00|6286.9|6286.9|6279.53|6279.53|6286.9|6286.9|6279.22|6279.22|0
1657701900000|2022-07-13 08:45:00|6273.59|6273.59|6284.21|6284.21|6284.21|6284.21|6272.75|6272.75|0
1657702200000|2022-07-13 08:50:00|6284.64|6284.64|6279.69|6279.69|6284.64|6284.64|6279.26|6279.26|0
1657702500000|2022-07-13 08:55:00|6277.15|6277.15|6287.28|6287.28|6289.27|6289.27|6276.3|6276.3|0
1657702800000|2022-07-13 09:00:00|6286.65|6286.65|6284.39|6284.39|6288.63|6288.63|6281.07|6281.07|0
1657703100000|2022-07-13 09:05:00|6281.85|6281.85|6276.1|6276.1|6282.78|6282.78|6275.93|6275.93|0
1657703400000|2022-07-13 09:10:00|6275.75|6275.75|6264.89|6264.89|6275.75|6275.75|6264.89|6264.89|0
1657703700000|2022-07-13 09:15:00|6265.74|6265.74|6268.53|6268.53|6269.38|6269.38|6264.58|6264.58|0
1657704000000|2022-07-13 09:20:00|6268.25|6268.25|6267.63|6267.63|6274.22|6274.22|6264.29|6264.29|0
1657704300000|2022-07-13 09:25:00|6266.79|6266.79|6277.17|6277.17|6277.17|6277.17|6266.79|6266.79|0
1657704600000|2022-07-13 09:30:00|6277.43|6277.43|6274.11|6274.11|6277.43|6277.43|6271.22|6271.22|0
1657704900000|2022-07-13 09:35:00|6273.84|6273.84|6263.42|6263.42|6273.84|6273.84|6262.57|6262.57|0
1657705200000|2022-07-13 09:40:00|6261.72|6261.72|6260.79|6260.79|6261.72|6261.72|6259.94|6259.94|0
1657705500000|2022-07-13 09:45:00|6263.33|6263.33|6263.45|6263.45|6265.87|6265.87|6262.48|6262.48|0
1657705800000|2022-07-13 09:50:00|6265.15|6265.15|6261.71|6261.71|6265.15|6265.15|6258.59|6258.59|0
1657706100000|2022-07-13 09:55:00|6261.43|6261.43|6255.89|6255.89|6264.82|6264.82|6255.89|6255.89|0
1657706400000|2022-07-13 10:00:00|6255.61|6255.61|6246.53|6246.53|6255.61|6255.61|6246.53|6246.53|0
1657706700000|2022-07-13 10:05:00|6245.68|6245.68|6242.01|6242.01|6247.37|6247.37|6242.01|6242.01|0
1657707000000|2022-07-13 10:10:00|6240.32|6240.32|6241.62|6241.62|6243.71|6243.71|6240.32|6240.32|0
1657707300000|2022-07-13 10:15:00|6240.78|6240.78|6238.82|6238.82|6242.47|6242.47|6238.82|6238.82|0
1657707600000|2022-07-13 10:20:00|6237.97|6237.97|6244.09|6244.09|6244.93|6244.93|6236.28|6236.28|0
1657707900000|2022-07-13 10:25:00|6242.39|6242.39|6244.25|6244.25|6245.21|6245.21|6239.17|6239.17|0
1657708500000|2022-07-13 10:35:00|6245.95|6245.95|6246.16|6246.16|6247.64|6247.64|6242.99|6242.99|0
1657708800000|2022-07-13 10:40:00|6246.26|6246.26|6245.06|6245.06|6250.5|6250.5|6243.18|6243.18|0
1657709100000|2022-07-13 10:45:00|6245.34|6245.34|6244.49|6244.49|6248.73|6248.73|6244.49|6244.49|0
1657709400000|2022-07-13 10:50:00|6245.1|6245.1|6239.55|6239.55|6245.1|6245.1|6239.55|6239.55|0
1657709700000|2022-07-13 10:55:00|6239.83|6239.83|6239.05|6239.05|6244.07|6244.07|6236.35|6236.35|0
1657710000000|2022-07-13 11:00:00|6237.36|6237.36|6235.05|6235.05|6237.91|6237.91|6232.54|6232.54|0
1657710300000|2022-07-13 11:05:00|6234.2|6234.2|6235.7|6235.7|6237.39|6237.39|6232.51|6232.51|0
1657710600000|2022-07-13 11:10:00|6237.39|6237.39|6239.46|6239.46|6241.16|6241.16|6237.39|6237.39|0
1657710900000|2022-07-13 11:15:00|6238.62|6238.62|6236.08|6236.08|6240.59|6240.59|6235.52|6235.52|0
1657711200000|2022-07-13 11:20:00|6232.69|6232.69|6223.63|6223.63|6232.96|6232.96|6223.63|6223.63|0
1657711500000|2022-07-13 11:25:00|6227.02|6227.02|6224.03|6224.03|6227.34|6227.34|6221.99|6221.99|0
1657711800000|2022-07-13 11:30:00|6224.3|6224.3|6225.25|6225.25|6225.81|6225.81|6221.86|6221.86|0
1657712100000|2022-07-13 11:35:00|6226.95|6226.95|6223.64|6223.64|6229.48|6229.48|6223.38|6223.38|0
1657712400000|2022-07-13 11:40:00|6223.92|6223.92|6229.4|6229.4|6229.85|6229.85|6219.98|6219.98|0
1657712700000|2022-07-13 11:45:00|6230.25|6230.25|6229.61|6229.61|6230.25|6230.25|6229.4|6229.4|0
1657713000000|2022-07-13 11:50:00|6228.76|6228.76|6229.93|6229.93|6229.93|6229.93|6226.12|6226.12|0
1657713300000|2022-07-13 11:55:00|6236.71|6236.71|6230.8|6230.8|6236.97|6236.97|6230.8|6230.8|0
1657713600000|2022-07-13 12:00:00|6228.25|6228.25|6237.95|6237.95|6240.22|6240.22|6228.25|6228.25|0
1657713900000|2022-07-13 12:05:00|6237.11|6237.11|6232.98|6232.98|6238.52|6238.52|6232.98|6232.98|0
1657714200000|2022-07-13 12:10:00|6233.82|6233.82|6232.26|6232.26|6234.37|6234.37|6228.55|6228.55|0
1657714500000|2022-07-13 12:15:00|6230.57|6230.57|6232.31|6232.31|6232.31|6232.31|6227.55|6227.55|0
1657714800000|2022-07-13 12:20:00|6233.15|6233.15|6236.85|6236.85|6240.42|6240.42|6232.89|6232.89|0
1657715100000|2022-07-13 12:25:00|6236|6236|6254.99|6254.99|6274.12|6274.12|6236|6236|0
1657715400000|2022-07-13 12:30:00|6255.41|6255.41|6200.72|6200.72|6255.41|6255.41|6177.49|6177.49|0
1657715700000|2022-07-13 12:35:00|6200.99|6200.99|6192.07|6192.07|6202.87|6202.87|6192.07|6192.07|0
1657716000000|2022-07-13 12:40:00|6191.9|6191.9|6188.03|6188.03|6192.27|6192.27|6182.27|6182.27|0
1657716300000|2022-07-13 12:45:00|6187.19|6187.19|6193.58|6193.58|6193.58|6193.58|6182.79|6182.79|0
1657716600000|2022-07-13 12:50:00|6191.88|6191.88|6204.08|6204.08|6204.08|6204.08|6189.32|6189.32|0
1657716900000|2022-07-13 12:55:00|6204.36|6204.36|6211.47|6211.47|6213.16|6213.16|6198.28|6198.28|0
1657717200000|2022-07-13 13:00:00|6207.23|6207.23|6219.3|6219.3|6220.15|6220.15|6203|6203|0
1657717500000|2022-07-13 13:05:00|6218.45|6218.45|6209.59|6209.59|6218.45|6218.45|6209.03|6209.03|0
1657717800000|2022-07-13 13:10:00|6206.2|6206.2|6207.79|6207.79|6209.66|6209.66|6205.92|6205.92|0
1657718100000|2022-07-13 13:15:00|6207.51|6207.51|6199.97|6199.97|6211.47|6211.47|6198.19|6198.19|0
1657718400000|2022-07-13 13:20:00|6200.82|6200.82|6191.55|6191.55|6201.66|6201.66|6189.86|6189.86|0
1657718700000|2022-07-13 13:25:00|6192.4|6192.4|6191.49|6191.49|6196.46|6196.46|6189.79|6189.79|0
1657719000000|2022-07-13 13:30:00|6194.88|6194.88|6201.85|6201.85|6206.83|6206.83|6192.54|6192.54|0
1657719300000|2022-07-13 13:35:00|6199.3|6199.3|6208.19|6208.19|6208.19|6208.19|6189.31|6189.31|0
1657719600000|2022-07-13 13:40:00|6207.91|6207.91|6198.91|6198.91|6211.31|6211.31|6195.23|6195.23|0
1657719900000|2022-07-13 13:45:00|6196.37|6196.37|6196.18|6196.18|6198.07|6198.07|6182.32|6182.32|0
1657720200000|2022-07-13 13:50:00|6195.33|6195.33|6176.54|6176.54|6195.33|6195.33|6176.54|6176.54|0
1657720500000|2022-07-13 13:55:00|6176.27|6176.27|6174.76|6174.76|6176.27|6176.27|6162.49|6162.49|0
1657720800000|2022-07-13 14:00:00|6173.06|6173.06|6177.24|6177.24|6181.48|6181.48|6156.67|6156.67|0
1657721100000|2022-07-13 14:05:00|6175.54|6175.54|6171.14|6171.14|6178.93|6178.93|6164.7|6164.7|0
1657721400000|2022-07-13 14:10:00|6171.35|6171.35|6179.43|6179.43|6186.48|6186.48|6171.35|6171.35|0
1657721700000|2022-07-13 14:15:00|6179.25|6179.25|6159.37|6159.37|6179.25|6179.25|6159.37|6159.37|0
1657722000000|2022-07-13 14:20:00|6159.55|6159.55|6152.53|6152.53|6159.55|6159.55|6147.79|6147.79|0
1657722300000|2022-07-13 14:25:00|6152.61|6152.61|6174.39|6174.39|6174.39|6174.39|6152.61|6152.61|0
1657722600000|2022-07-13 14:30:00|6173.55|6173.55|6184.53|6184.53|6188.82|6188.82|6171|6171|0
1657722900000|2022-07-13 14:35:00|6187.07|6187.07|6182.24|6182.24|6190.72|6190.72|6177.78|6177.78|0
1657723200000|2022-07-13 14:40:00|6183.93|6183.93|6197.47|6197.47|6197.47|6197.47|6179.74|6179.74|0
1657723500000|2022-07-13 14:45:00|6198.04|6198.04|6206.23|6206.23|6206.58|6206.58|6194.72|6194.72|0
1657723800000|2022-07-13 14:50:00|6208.77|6208.77|6210.67|6210.67|6216.53|6216.53|6208.77|6208.77|0
1657724100000|2022-07-13 14:55:00|6210.39|6210.39|6219.26|6219.26|6224.64|6224.64|6210.39|6210.39|0
1657724400000|2022-07-13 15:00:00|6219.52|6219.52|6219.18|6219.18|6223.09|6223.09|6213.48|6213.48|0
1657724700000|2022-07-13 15:05:00|6219.08|6219.08|6228.91|6228.91|6231.22|6231.22|6219.08|6219.08|0
1657725000000|2022-07-13 15:10:00|6229.32|6229.32|6232.14|6232.14|6232.14|6232.14|6225.09|6225.09|0
1657725300000|2022-07-13 15:15:00|6230.44|6230.44|6225.55|6225.55|6231.38|6231.38|6225.27|6225.27|0
1657725600000|2022-07-13 15:20:00|6225.75|6225.75|6224.48|6224.48|6229.2|6229.2|6224.31|6224.31|0
1657725900000|2022-07-13 15:25:00|6222.79|6222.79|6217.44|6217.44|6222.79|6222.79|6214.25|6214.25|0
1657782900000|2022-07-14 07:15:00|6185.14|6185.14|6196.37|6196.37|6204.26|6204.26|6183.22|6183.22|0
1657783200000|2022-07-14 07:20:00|6194.68|6194.68|6203.68|6203.68|6203.68|6203.68|6190.97|6190.97|0
1657783500000|2022-07-14 07:25:00|6203.96|6203.96|6214.35|6214.35|6215.37|6215.37|6203.96|6203.96|0
1657783800000|2022-07-14 07:30:00|6214.05|6214.05|6203.78|6203.78|6214.22|6214.22|6202.08|6202.08|0
1657784100000|2022-07-14 07:35:00|6202.09|6202.09|6199.76|6199.76|6209.93|6209.93|6199.76|6199.76|0
1657784400000|2022-07-14 07:40:00|6199.56|6199.56|6197.06|6197.06|6200.45|6200.45|6197.06|6197.06|0
1657784700000|2022-07-14 07:45:00|6195.37|6195.37|6196.01|6196.01|6199.4|6199.4|6195.16|6195.16|0
1657785000000|2022-07-14 07:50:00|6196.85|6196.85|6188.81|6188.81|6196.85|6196.85|6188.81|6188.81|0
1657785300000|2022-07-14 07:55:00|6187.98|6187.98|6183.43|6183.43|6187.98|6187.98|6176.59|6176.59|0
1657785600000|2022-07-14 08:00:00|6182.58|6182.58|6195.34|6195.34|6195.34|6195.34|6182.58|6182.58|0
1657785900000|2022-07-14 08:05:00|6195.6|6195.6|6196.44|6196.44|6196.44|6196.44|6195.08|6195.08|0
1657786200000|2022-07-14 08:10:00|6196.7|6196.7|6199.23|6199.23|6199.23|6199.23|6196.53|6196.53|0
1657786500000|2022-07-14 08:15:00|6198.92|6198.92|6203.09|6203.09|6207.85|6207.85|6193.84|6193.84|0
1657786800000|2022-07-14 08:20:00|6203.94|6203.94|6184.64|6184.64|6206.84|6206.84|6184.64|6184.64|0
1657787100000|2022-07-14 08:25:00|6184.73|6184.73|6179.08|6179.08|6184.73|6184.73|6177.94|6177.94|0
1657787400000|2022-07-14 08:30:00|6178.24|6178.24|6168.47|6168.47|6178.24|6178.24|6168.47|6168.47|0
1657787700000|2022-07-14 08:35:00|6171.86|6171.86|6166.95|6166.95|6174.19|6174.19|6166.95|6166.95|0
1657788000000|2022-07-14 08:40:00|6162.71|6162.71|6158.61|6158.61|6166.1|6166.1|6158.61|6158.61|0
1657788300000|2022-07-14 08:45:00|6161.15|6161.15|6154.82|6154.82|6161.15|6161.15|6154.82|6154.82|0
1657788600000|2022-07-14 08:50:00|6155.66|6155.66|6154.72|6154.72|6158.11|6158.11|6153.46|6153.46|0
1657788900000|2022-07-14 08:55:00|6151.33|6151.33|6161.62|6161.62|6165.86|6165.86|6151.33|6151.33|0
1657789200000|2022-07-14 09:00:00|6161.36|6161.36|6163.68|6163.68|6163.68|6163.68|6153.74|6153.74|0
1657789500000|2022-07-14 09:05:00|6166.22|6166.22|6161.86|6161.86|6166.22|6166.22|6159.31|6159.31|0
1657789800000|2022-07-14 09:10:00|6165.25|6165.25|6163.02|6163.02|6167.79|6167.79|6162.7|6162.7|0
1657790100000|2022-07-14 09:15:00|6159.63|6159.63|6158.99|6158.99|6159.63|6159.63|6153.7|6153.7|0
1657790400000|2022-07-14 09:20:00|6158.14|6158.14|6149.08|6149.08|6159.25|6159.25|6149.08|6149.08|0
1657790700000|2022-07-14 09:25:00|6149.3|6149.3|6153.45|6153.45|6157.99|6157.99|6149.3|6149.3|0
1657791000000|2022-07-14 09:30:00|6150.91|6150.91|6146.36|6146.36|6154.3|6154.3|6146.36|6146.36|0
1657791300000|2022-07-14 09:35:00|6145.85|6145.85|6146.97|6146.97|6146.97|6146.97|6145.85|6145.85|0
1657791600000|2022-07-14 09:40:00|6149.51|6149.51|6157.63|6157.63|6157.63|6157.63|6149.51|6149.51|0
1657791900000|2022-07-14 09:45:00|6159.33|6159.33|6166.02|6166.02|6166.87|6166.87|6159.24|6159.24|0
1657792200000|2022-07-14 09:50:00|6166.87|6166.87|6175.22|6175.22|6175.22|6175.22|6166.87|6166.87|0
1657792500000|2022-07-14 09:55:00|6175.5|6175.5|6183.21|6183.21|6183.21|6183.21|6175.32|6175.32|0
1657792800000|2022-07-14 10:00:00|6182.65|6182.65|6174.42|6174.42|6182.65|6182.65|6174.42|6174.42|0
1657793100000|2022-07-14 10:05:00|6174.94|6174.94|6184.21|6184.21|6184.21|6184.21|6174.68|6174.68|0
1657793400000|2022-07-14 10:10:00|6182.52|6182.52|6173.1|6173.1|6182.52|6182.52|6173.1|6173.1|0
1657793700000|2022-07-14 10:15:00|6175.64|6175.64|6179.6|6179.6|6180.72|6180.72|6175.64|6175.64|0
1657794000000|2022-07-14 10:20:00|6174.51|6174.51|6174.05|6174.05|6176.8|6176.8|6174.05|6174.05|0
1657794300000|2022-07-14 10:25:00|6179.98|6179.98|6183.88|6183.88|6183.88|6183.88|6179.47|6179.47|0
1657794600000|2022-07-14 10:30:00|6180.49|6180.49|6186.98|6186.98|6187.15|6187.15|6180.49|6180.49|0
1657794900000|2022-07-14 10:35:00|6188.67|6188.67|6187.35|6187.35|6188.77|6188.77|6184.53|6184.53|0
1657795200000|2022-07-14 10:40:00|6187.24|6187.24|6187.61|6187.61|6193.18|6193.18|6187.24|6187.24|0
1657795500000|2022-07-14 10:45:00|6187.81|6187.81|6177.74|6177.74|6188.22|6188.22|6177.74|6177.74|0
1657795800000|2022-07-14 10:50:00|6177.38|6177.38|6159.19|6159.19|6177.38|6177.38|6158.34|6158.34|0
1657796100000|2022-07-14 10:55:00|6160.88|6160.88|6162.89|6162.89|6164|6164|6160.71|6160.71|0
1657796400000|2022-07-14 11:00:00|6162.79|6162.79|6170.48|6170.48|6170.48|6170.48|6162.79|6162.79|0
1657796700000|2022-07-14 11:05:00|6172.18|6172.18|6173.57|6173.57|6174|6174|6172.18|6172.18|0
1657797000000|2022-07-14 11:10:00|6174.12|6174.12|6166.7|6166.7|6176.06|6176.06|6166.7|6166.7|0
1657797300000|2022-07-14 11:15:00|6166.5|6166.5|6179.47|6179.47|6180.55|6180.55|6166.16|6166.16|0
1657797600000|2022-07-14 11:20:00|6178.97|6178.97|6177.58|6177.58|6178.97|6178.97|6171.34|6171.34|0
1657797900000|2022-07-14 11:25:00|6173.35|6173.35|6172.51|6172.51|6174.2|6174.2|6168.92|6168.92|0
1657798200000|2022-07-14 11:30:00|6175.05|6175.05|6169.44|6169.44|6179.76|6179.76|6169.44|6169.44|0
1657798500000|2022-07-14 11:35:00|6163.51|6163.51|6160.71|6160.71|6163.51|6163.51|6160.71|6160.71|0
1657798800000|2022-07-14 11:40:00|6160.54|6160.54|6158.43|6158.43|6167.32|6167.32|6158.43|6158.43|0
1657799100000|2022-07-14 11:45:00|6157.58|6157.58|6163.05|6163.05|6164.18|6164.18|6157.58|6157.58|0
1657799400000|2022-07-14 11:50:00|6163.9|6163.9|6162.22|6162.22|6164.16|6164.16|6162.22|6162.22|0
1657799700000|2022-07-14 11:55:00|6159.68|6159.68|6157.8|6157.8|6159.68|6159.68|6157.77|6157.77|0
1657800000000|2022-07-14 12:00:00|6157.54|6157.54|6151.79|6151.79|6157.72|6157.72|6151.79|6151.79|0
1657800300000|2022-07-14 12:05:00|6154.33|6154.33|6137.7|6137.7|6154.33|6154.33|6135.16|6135.16|0
1657800600000|2022-07-14 12:10:00|6141.09|6141.09|6144.29|6144.29|6144.29|6144.29|6141.09|6141.09|0
1657800900000|2022-07-14 12:15:00|6144.5|6144.5|6145.35|6145.35|6147.04|6147.04|6144.5|6144.5|0
1657801200000|2022-07-14 12:20:00|6146.2|6146.2|6147.79|6147.79|6147.79|6147.79|6146.2|6146.2|0
1657801500000|2022-07-14 12:25:00|6145.24|6145.24|6145.05|6145.05|6149.92|6149.92|6144.84|6144.84|0
1657801800000|2022-07-14 12:30:00|6148.44|6148.44|6146.6|6146.6|6153.52|6153.52|6133.1|6133.1|0
1657802100000|2022-07-14 12:35:00|6146.24|6146.24|6154.49|6154.49|6154.49|6154.49|6146.24|6146.24|0
1657802400000|2022-07-14 12:40:00|6154.21|6154.21|6148.86|6148.86|6154.99|6154.99|6146.41|6146.41|0
1657802700000|2022-07-14 12:45:00|6144.62|6144.62|6140.05|6140.05|6144.82|6144.82|6139.64|6139.64|0
1657803000000|2022-07-14 12:50:00|6139.95|6139.95|6146.32|6146.32|6149.27|6149.27|6139.95|6139.95|0
1657803300000|2022-07-14 12:55:00|6141.23|6141.23|6140.51|6140.51|6143.05|6143.05|6134.56|6134.56|0
1657803600000|2022-07-14 13:00:00|6143.05|6143.05|6151.25|6151.25|6152.09|6152.09|6143.05|6143.05|0
1657803900000|2022-07-14 13:05:00|6156.33|6156.33|6143.44|6143.44|6156.33|6156.33|6142.39|6142.39|0
1657804200000|2022-07-14 13:10:00|6143.16|6143.16|6147.68|6147.68|6151.36|6151.36|6142.89|6142.89|0
1657804500000|2022-07-14 13:15:00|6149.37|6149.37|6158.03|6158.03|6158.03|6158.03|6149.37|6149.37|0
1657804800000|2022-07-14 13:20:00|6156.34|6156.34|6149.88|6149.88|6160.2|6160.2|6147.33|6147.33|0
1657805100000|2022-07-14 13:25:00|6148.18|6148.18|6150.81|6150.81|6156.74|6156.74|6144.69|6144.69|0
1657805400000|2022-07-14 13:30:00|6153.35|6153.35|6149.7|6149.7|6155.89|6155.89|6144.61|6144.61|0
1657805700000|2022-07-14 13:35:00|6149.18|6149.18|6136.22|6136.22|6154.52|6154.52|6134.76|6134.76|0
1657806000000|2022-07-14 13:40:00|6134.53|6134.53|6117.28|6117.28|6137.59|6137.59|6115.48|6115.48|0
1657806300000|2022-07-14 13:45:00|6117.18|6117.18|6120.45|6120.45|6128.08|6128.08|6111.25|6111.25|0
1657806600000|2022-07-14 13:50:00|6120.03|6120.03|6138.84|6138.84|6138.84|6138.84|6120.03|6120.03|0
1657806900000|2022-07-14 13:55:00|6136.3|6136.3|6123.32|6123.32|6136.3|6136.3|6123.32|6123.32|0
1657807200000|2022-07-14 14:00:00|6123.06|6123.06|6111.66|6111.66|6123.06|6123.06|6111.66|6111.66|0
1657807500000|2022-07-14 14:05:00|6110.81|6110.81|6115.94|6115.94|6116.79|6116.79|6109.61|6109.61|0
1657807800000|2022-07-14 14:10:00|6117.63|6117.63|6123.72|6123.72|6124.28|6124.28|6111.87|6111.87|0
1657808100000|2022-07-14 14:15:00|6121.18|6121.18|6118.02|6118.02|6130.76|6130.76|6114.51|6114.51|0
1657808400000|2022-07-14 14:20:00|6122.25|6122.25|6128.68|6128.68|6129.53|6129.53|6122.08|6122.08|0
1657808700000|2022-07-14 14:25:00|6126.14|6126.14|6137.61|6137.61|6137.61|6137.61|6126.14|6126.14|0
1657809000000|2022-07-14 14:30:00|6137.79|6137.79|6144.96|6144.96|6148.24|6148.24|6137.79|6137.79|0
1657809300000|2022-07-14 14:35:00|6143.26|6143.26|6137.37|6137.37|6143.44|6143.44|6132.28|6132.28|0
1657809600000|2022-07-14 14:40:00|6139.91|6139.91|6128.32|6128.32|6139.91|6139.91|6128.32|6128.32|0
1657809900000|2022-07-14 14:45:00|6127.9|6127.9|6134.4|6134.4|6135.94|6135.94|6124.49|6124.49|0
1657810200000|2022-07-14 14:50:00|6137.79|6137.79|6146.39|6146.39|6146.56|6146.56|6136.1|6136.1|0
1657810500000|2022-07-14 14:55:00|6150.63|6150.63|6146.99|6146.99|6150.89|6150.89|6141.41|6141.41|0
1657810800000|2022-07-14 15:00:00|6148.68|6148.68|6157.01|6157.01|6160.4|6160.4|6148.68|6148.68|0
1657811100000|2022-07-14 15:05:00|6157.11|6157.11|6160.07|6160.07|6160.07|6160.07|6152.87|6152.87|0
1657811400000|2022-07-14 15:10:00|6159.22|6159.22|6159.46|6159.46|6161.33|6161.33|6156.03|6156.03|0
1657811700000|2022-07-14 15:15:00|6157.77|6157.77|6172.7|6172.7|6172.7|6172.7|6152.97|6152.97|0
1657812000000|2022-07-14 15:20:00|6172.5|6172.5|6175.38|6175.38|6178.34|6178.34|6170.16|6170.16|0
1657812300000|2022-07-14 15:25:00|6177.07|6177.07|6189.12|6189.12|6189.12|6189.12|6173.39|6173.39|0
1657869300000|2022-07-15 07:15:00|6231.76|6231.76|6241.89|6241.89|6241.89|6241.89|6231.76|6231.76|0
1657869600000|2022-07-15 07:20:00|6256.29|6256.29|6261|6261|6262.99|6262.99|6253.42|6253.42|0
1657869900000|2022-07-15 07:25:00|6261.85|6261.85|6260.5|6260.5|6275.15|6275.15|6259.05|6259.05|0
1657870200000|2022-07-15 07:30:00|6265.59|6265.59|6240.81|6240.81|6267.28|6267.28|6240.81|6240.81|0
1657870500000|2022-07-15 07:35:00|6242.5|6242.5|6248.75|6248.75|6248.75|6248.75|6234.07|6234.07|0
1657870800000|2022-07-15 07:40:00|6245.36|6245.36|6237.9|6237.9|6248.75|6248.75|6237.9|6237.9|0
1657871100000|2022-07-15 07:45:00|6237.63|6237.63|6241.5|6241.5|6245.63|6245.63|6237.63|6237.63|0
1657871400000|2022-07-15 07:50:00|6243.47|6243.47|6246.89|6246.89|6246.89|6246.89|6241.12|6241.12|0
1657871700000|2022-07-15 07:55:00|6248.59|6248.59|6261.13|6261.13|6261.13|6261.13|6248.59|6248.59|0
1657872000000|2022-07-15 08:00:00|6261.41|6261.41|6252.85|6252.85|6262.85|6262.85|6252.85|6252.85|0
1657872300000|2022-07-15 08:05:00|6256.24|6256.24|6267.09|6267.09|6268.78|6268.78|6256.24|6256.24|0
1657872600000|2022-07-15 08:10:00|6264.54|6264.54|6269.47|6269.47|6272.86|6272.86|6262|6262|0
1657872900000|2022-07-15 08:15:00|6261.84|6261.84|6263.53|6263.53|6265.23|6265.23|6257.6|6257.6|0
1657873200000|2022-07-15 08:20:00|6266.08|6266.08|6259.13|6259.13|6266.92|6266.92|6256.58|6256.58|0
1657873500000|2022-07-15 08:25:00|6264.21|6264.21|6260.46|6260.46|6265.54|6265.54|6258.76|6258.76|0
1657873800000|2022-07-15 08:30:00|6260.04|6260.04|6250.44|6250.44|6262.58|6262.58|6247.9|6247.9|0
1657874100000|2022-07-15 08:35:00|6248.75|6248.75|6241.95|6241.95|6250.68|6250.68|6241.95|6241.95|0
1657874400000|2022-07-15 08:40:00|6241.78|6241.78|6261.85|6261.85|6261.85|6261.85|6241.78|6241.78|0
1657874700000|2022-07-15 08:45:00|6260.16|6260.16|6262.93|6262.93|6265.5|6265.5|6258.46|6258.46|0
1657875000000|2022-07-15 08:50:00|6260.39|6260.39|6263.89|6263.89|6266.54|6266.54|6258.69|6258.69|0
1657875300000|2022-07-15 08:55:00|6257.96|6257.96|6254.26|6254.26|6262.2|6262.2|6253.86|6253.86|0
1657875600000|2022-07-15 09:00:00|6253.41|6253.41|6253.2|6253.2|6256.59|6256.59|6253.2|6253.2|0
1657875900000|2022-07-15 09:05:00|6252.35|6252.35|6254.68|6254.68|6258.07|6258.07|6250.65|6250.65|0
1657876200000|2022-07-15 09:10:00|6253.98|6253.98|6255.8|6255.8|6255.8|6255.8|6253.98|6253.98|0
1657876500000|2022-07-15 09:15:00|6263.43|6263.43|6242.38|6242.38|6265.12|6265.12|6241.53|6241.53|0
1657876800000|2022-07-15 09:20:00|6242.03|6242.03|6236.35|6236.35|6242.03|6242.03|6232.63|6232.63|0
1657877100000|2022-07-15 09:25:00|6238.04|6238.04|6238.35|6238.35|6239.74|6239.74|6236.35|6236.35|0
1657877400000|2022-07-15 09:30:00|6236.65|6236.65|6245.27|6245.27|6246.12|6246.12|6236.65|6236.65|0
1657877700000|2022-07-15 09:35:00|6243.57|6243.57|6237.5|6237.5|6243.57|6243.57|6234.69|6234.69|0
1657878000000|2022-07-15 09:40:00|6240.04|6240.04|6240.62|6240.62|6242.76|6242.76|6240.04|6240.04|0
1657878300000|2022-07-15 09:45:00|6238.08|6238.08|6222.84|6222.84|6238.08|6238.08|6222.84|6222.84|0
1657878600000|2022-07-15 09:50:00|6224.54|6224.54|6219.38|6219.38|6225.31|6225.31|6219.38|6219.38|0
1657878900000|2022-07-15 09:55:00|6220.22|6220.22|6225.41|6225.41|6225.98|6225.98|6220.22|6220.22|0
1657879200000|2022-07-15 10:00:00|6226.16|6226.16|6213.92|6213.92|6226.16|6226.16|6210.79|6210.79|0
1657879500000|2022-07-15 10:05:00|6217.31|6217.31|6212.83|6212.83|6217.31|6217.31|6210.29|6210.29|0
1657879800000|2022-07-15 10:10:00|6214.53|6214.53|6219.4|6219.4|6219.71|6219.71|6214.53|6214.53|0
1657880100000|2022-07-15 10:15:00|6217.71|6217.71|6218.69|6218.69|6218.69|6218.69|6213.61|6213.61|0
1657880400000|2022-07-15 10:20:00|6219.54|6219.54|6218.67|6218.67|6221.21|6221.21|6216.37|6216.37|0
1657880700000|2022-07-15 10:25:00|6218.39|6218.39|6217.87|6217.87|6218.72|6218.72|6215.33|6215.33|0
1657881000000|2022-07-15 10:30:00|6215.33|6215.33|6210.12|6210.12|6217.03|6217.03|6207.58|6207.58|0
1657881300000|2022-07-15 10:35:00|6210.97|6210.97|6216.23|6216.23|6219.62|6219.62|6210.97|6210.97|0
1657881600000|2022-07-15 10:40:00|6219.62|6219.62|6215.35|6215.35|6219.62|6219.62|6212.84|6212.84|0
1657881900000|2022-07-15 10:45:00|6217.04|6217.04|6220.74|6220.74|6223.28|6223.28|6217.04|6217.04|0
1657882200000|2022-07-15 10:50:00|6220.46|6220.46|6220.7|6220.7|6221.53|6221.53|6220.46|6220.46|0
1657882500000|2022-07-15 10:55:00|6224.09|6224.09|6224.36|6224.36|6224.36|6224.36|6224.09|6224.09|0
1657882800000|2022-07-15 11:00:00|6230.29|6230.29|6233.02|6233.02|6233.02|6233.02|6230.29|6230.29|0
1657883100000|2022-07-15 11:05:00|6232.17|6232.17|6227.28|6227.28|6232.17|6232.17|6227.28|6227.28|0
1657883400000|2022-07-15 11:10:00|6228.97|6228.97|6229.99|6229.99|6231.25|6231.25|6228.84|6228.84|0
1657883700000|2022-07-15 11:15:00|6231.69|6231.69|6231.69|6231.69|6233.38|6233.38|6230.84|6230.84|0
1657884000000|2022-07-15 11:20:00|6233.38|6233.38|6241.18|6241.18|6241.18|6241.18|6233.38|6233.38|0
1657884300000|2022-07-15 11:25:00|6241.4|6241.4|6238.92|6238.92|6245.15|6245.15|6238.92|6238.92|0
1657884600000|2022-07-15 11:30:00|6238.71|6238.71|6243.77|6243.77|6243.77|6243.77|6238.71|6238.71|0
1657884900000|2022-07-15 11:35:00|6244.04|6244.04|6246.42|6246.42|6246.42|6246.42|6244.04|6244.04|0
1657885200000|2022-07-15 11:40:00|6245.57|6245.57|6239.71|6239.71|6245.57|6245.57|6239.71|6239.71|0
1657885500000|2022-07-15 11:45:00|6238.86|6238.86|6241.13|6241.13|6242.82|6242.82|6238.58|6238.58|0
1657885800000|2022-07-15 11:50:00|6241.3|6241.3|6243.64|6243.64|6243.64|6243.64|6241.3|6241.3|0
1657886100000|2022-07-15 11:55:00|6243.92|6243.92|6238.02|6238.02|6243.92|6243.92|6237.35|6237.35|0
1657886400000|2022-07-15 12:00:00|6241.41|6241.41|6248.42|6248.42|6248.64|6248.64|6241.23|6241.23|0
1657886700000|2022-07-15 12:05:00|6250.11|6250.11|6247.06|6247.06|6250.96|6250.96|6246.21|6246.21|0
1657887000000|2022-07-15 12:10:00|6246.85|6246.85|6241.77|6241.77|6246.85|6246.85|6241.77|6241.77|0
1657887300000|2022-07-15 12:15:00|6244.31|6244.31|6239.45|6239.45|6247.7|6247.7|6239.45|6239.45|0
1657887600000|2022-07-15 12:20:00|6237.76|6237.76|6238.39|6238.39|6238.39|6238.39|6237.54|6237.54|0
1657887900000|2022-07-15 12:25:00|6245.34|6245.34|6242.05|6242.05|6245.34|6245.34|6242.05|6242.05|0
1657888200000|2022-07-15 12:30:00|6236.96|6236.96|6233.93|6233.93|6249.87|6249.87|6227.52|6227.52|0
1657888500000|2022-07-15 12:35:00|6238.17|6238.17|6258.44|6258.44|6258.44|6258.44|6238.17|6238.17|0
1657888800000|2022-07-15 12:40:00|6258.65|6258.65|6254.85|6254.85|6263.07|6263.07|6251.46|6251.46|0
1657889100000|2022-07-15 12:45:00|6256.55|6256.55|6266.03|6266.03|6266.03|6266.03|6256.55|6256.55|0
1657889400000|2022-07-15 12:50:00|6264.33|6264.33|6265.03|6265.03|6270.11|6270.11|6264.33|6264.33|0
1657889700000|2022-07-15 12:55:00|6265.87|6265.87|6259.99|6259.99|6267.57|6267.57|6256.6|6256.6|0
1657890000000|2022-07-15 13:00:00|6261.68|6261.68|6255.19|6255.19|6261.68|6261.68|6255.19|6255.19|0
1657890300000|2022-07-15 13:05:00|6256.04|6256.04|6253.94|6253.94|6258.18|6258.18|6253.5|6253.5|0
1657890600000|2022-07-15 13:10:00|6253.09|6253.09|6254.9|6254.9|6256.59|6256.59|6250.15|6250.15|0
1657890900000|2022-07-15 13:15:00|6255.75|6255.75|6257.72|6257.72|6257.72|6257.72|6252.95|6252.95|0
1657891200000|2022-07-15 13:20:00|6259.41|6259.41|6267.5|6267.5|6267.5|6267.5|6258.57|6258.57|0
1657891500000|2022-07-15 13:25:00|6266.65|6266.65|6278.25|6278.25|6279.38|6279.38|6266.65|6266.65|0
1657891800000|2022-07-15 13:30:00|6282.48|6282.48|6274.65|6274.65|6289.24|6289.24|6271.83|6271.83|0
1657892100000|2022-07-15 13:35:00|6273.8|6273.8|6259.5|6259.5|6279.43|6279.43|6258.82|6258.82|0
1657892400000|2022-07-15 13:40:00|6259.77|6259.77|6255.97|6255.97|6262.06|6262.06|6254.27|6254.27|0
1657892700000|2022-07-15 13:45:00|6255.43|6255.43|6251.82|6251.82|6255.43|6255.43|6246.91|6246.91|0
1657893000000|2022-07-15 13:50:00|6250.13|6250.13|6228.89|6228.89|6251.82|6251.82|6228.04|6228.04|0
1657893300000|2022-07-15 13:55:00|6228.61|6228.61|6235.47|6235.47|6235.47|6235.47|6227.85|6227.85|0
1657893600000|2022-07-15 14:00:00|6235.73|6235.73|6244.37|6244.37|6257.09|6257.09|6235.73|6235.73|0
1657893900000|2022-07-15 14:05:00|6244.57|6244.57|6245.32|6245.32|6252.15|6252.15|6244.57|6244.57|0
1657894200000|2022-07-15 14:10:00|6245.57|6245.57|6264.68|6264.68|6268.56|6268.56|6245.57|6245.57|0
1657894500000|2022-07-15 14:15:00|6265.09|6265.09|6273.22|6273.22|6277.3|6277.3|6265.09|6265.09|0
1657894800000|2022-07-15 14:20:00|6273.3|6273.3|6278.49|6278.49|6278.49|6278.49|6266.52|6266.52|0
1657895100000|2022-07-15 14:25:00|6278.66|6278.66|6281.95|6281.95|6285.91|6285.91|6278.66|6278.66|0
1657895400000|2022-07-15 14:30:00|6282.8|6282.8|6283.5|6283.5|6285.38|6285.38|6281.99|6281.99|0
1657895700000|2022-07-15 14:35:00|6282.65|6282.65|6279.57|6279.57|6285.28|6285.28|6279.57|6279.57|0
1657896000000|2022-07-15 14:40:00|6278.72|6278.72|6270.86|6270.86|6279.57|6279.57|6269.17|6269.17|0
1657896300000|2022-07-15 14:45:00|6270.02|6270.02|6271.19|6271.19|6272.11|6272.11|6264.72|6264.72|0
1657896600000|2022-07-15 14:50:00|6270.34|6270.34|6278.38|6278.38|6278.38|6278.38|6270.34|6270.34|0
1657896900000|2022-07-15 14:55:00|6279.22|6279.22|6288.57|6288.57|6288.57|6288.57|6278.38|6278.38|0
1657897200000|2022-07-15 15:00:00|6289.42|6289.42|6288.56|6288.56|6291.87|6291.87|6286.78|6286.78|0
1657897500000|2022-07-15 15:05:00|6288.01|6288.01|6301.55|6301.55|6301.55|6301.55|6287.09|6287.09|0
1657897800000|2022-07-15 15:10:00|6299.01|6299.01|6301.29|6301.29|6301.29|6301.29|6295.96|6295.96|0
1657898100000|2022-07-15 15:15:00|6301.37|6301.37|6298.35|6298.35|6305.43|6305.43|6298.06|6298.06|0
1657898400000|2022-07-15 15:20:00|6296.65|6296.65|6299.21|6299.21|6300.32|6300.32|6295.78|6295.78|0
1657898700000|2022-07-15 15:25:00|6299.49|6299.49|6287.39|6287.39|6301.97|6301.97|6284.47|6284.47|0
1658128500000|2022-07-18 07:15:00|6351.09|6351.09|6383.1|6383.1|6383.87|6383.87|6351.09|6351.09|0
1658128800000|2022-07-18 07:20:00|6382.84|6382.84|6375.67|6375.67|6382.84|6382.84|6369.87|6369.87|0
1658129100000|2022-07-18 07:25:00|6375.94|6375.94|6359.77|6359.77|6375.94|6375.94|6359.77|6359.77|0
1658129400000|2022-07-18 07:30:00|6359.49|6359.49|6375.68|6375.68|6375.68|6375.68|6359.49|6359.49|0
1658129700000|2022-07-18 07:35:00|6378.22|6378.22|6380.16|6380.16|6390.71|6390.71|6376.25|6376.25|0
1658130000000|2022-07-18 07:40:00|6379.89|6379.89|6371.47|6371.47|6386.16|6386.16|6371.26|6371.26|0
1658130300000|2022-07-18 07:45:00|6371.68|6371.68|6355.2|6355.2|6371.68|6371.68|6355.2|6355.2|0
1658130600000|2022-07-18 07:50:00|6350.77|6350.77|6345.94|6345.94|6354.9|6354.9|6345.94|6345.94|0
1658130900000|2022-07-18 07:55:00|6345.76|6345.76|6347.77|6347.77|6349.46|6349.46|6343.81|6343.81|0
1658131200000|2022-07-18 08:00:00|6349.46|6349.46|6344.98|6344.98|6351.16|6351.16|6342.43|6342.43|0
1658131500000|2022-07-18 08:05:00|6346.67|6346.67|6348.34|6348.34|6351.73|6351.73|6344.13|6344.13|0
1658131800000|2022-07-18 08:10:00|6346.65|6346.65|6345.8|6345.8|6346.65|6346.65|6336.48|6336.48|0
1658132100000|2022-07-18 08:15:00|6346.01|6346.01|6342.79|6342.79|6348.55|6348.55|6339.23|6339.23|0
1658132400000|2022-07-18 08:20:00|6343.09|6343.09|6346.76|6346.76|6346.76|6346.76|6338.85|6338.85|0
1658132700000|2022-07-18 08:25:00|6349.3|6349.3|6361.83|6361.83|6366.51|6366.51|6347.6|6347.6|0
1658133000000|2022-07-18 08:30:00|6360.99|6360.99|6358.37|6358.37|6363.63|6363.63|6354.14|6354.14|0
1658133300000|2022-07-18 08:35:00|6360.92|6360.92|6359.85|6359.85|6360.92|6360.92|6355.61|6355.61|0
1658133600000|2022-07-18 08:40:00|6360.7|6360.7|6359.83|6359.83|6362.39|6362.39|6357.88|6357.88|0
1658133900000|2022-07-18 08:45:00|6363.22|6363.22|6361.61|6361.61|6363.31|6363.31|6355.4|6355.4|0
1658134200000|2022-07-18 08:50:00|6362.46|6362.46|6367.54|6367.54|6369.79|6369.79|6360.19|6360.19|0
1658134500000|2022-07-18 08:55:00|6370.93|6370.93|6370.41|6370.41|6370.93|6370.93|6370.21|6370.21|0
1658134800000|2022-07-18 09:00:00|6369.56|6369.56|6358.14|6358.14|6369.78|6369.78|6358.14|6358.14|0
1658135100000|2022-07-18 09:05:00|6360.68|6360.68|6355.18|6355.18|6360.68|6360.68|6350.1|6350.1|0
1658135400000|2022-07-18 09:10:00|6355.27|6355.27|6359.24|6359.24|6361.76|6361.76|6355.27|6355.27|0
1658135700000|2022-07-18 09:15:00|6358.39|6358.39|6363.48|6363.48|6363.48|6363.48|6355|6355|0
1658136000000|2022-07-18 09:20:00|6364.32|6364.32|6371.05|6371.05|6371.05|6371.05|6363.48|6363.48|0
1658136300000|2022-07-18 09:25:00|6370.2|6370.2|6363.42|6363.42|6370.2|6370.2|6363.42|6363.42|0
1658136600000|2022-07-18 09:30:00|6366.81|6366.81|6365.12|6365.12|6368.51|6368.51|6365.12|6365.12|0
1658136900000|2022-07-18 09:35:00|6364.27|6364.27|6367.12|6367.12|6368.81|6368.81|6361.73|6361.73|0
1658137200000|2022-07-18 09:40:00|6366.27|6366.27|6361.87|6361.87|6366.27|6366.27|6355.94|6355.94|0
1658137500000|2022-07-18 09:45:00|6358.48|6358.48|6357.1|6357.1|6358.79|6358.79|6356.62|6356.62|0
1658137800000|2022-07-18 09:50:00|6354.56|6354.56|6351.19|6351.19|6354.56|6354.56|6349.5|6349.5|0
1658138100000|2022-07-18 09:55:00|6350.89|6350.89|6345.7|6345.7|6350.89|6350.89|6345.7|6345.7|0
1658138400000|2022-07-18 10:00:00|6347.39|6347.39|6342.31|6342.31|6349.09|6349.09|6342.31|6342.31|0
1658138700000|2022-07-18 10:05:00|6341.46|6341.46|6340.35|6340.35|6349.09|6349.09|6340.35|6340.35|0
1658139000000|2022-07-18 10:10:00|6341.2|6341.2|6343.92|6343.92|6343.92|6343.92|6341.2|6341.2|0
1658139300000|2022-07-18 10:15:00|6345.62|6345.62|6346.06|6346.06|6349.86|6349.86|6343.08|6343.08|0
1658139600000|2022-07-18 10:20:00|6346.26|6346.26|6350.5|6350.5|6350.5|6350.5|6346.26|6346.26|0
1658139900000|2022-07-18 10:25:00|6351.35|6351.35|6351.35|6351.35|6351.35|6351.35|6350.5|6350.5|0
1658140200000|2022-07-18 10:30:00|6350.5|6350.5|6351.15|6351.15|6351.15|6351.15|6350.3|6350.3|0
1658140500000|2022-07-18 10:35:00|6350.3|6350.3|6346.99|6346.99|6350.3|6350.3|6343.52|6343.52|0
1658140800000|2022-07-18 10:40:00|6347.27|6347.27|6341.91|6341.91|6347.27|6347.27|6341.91|6341.91|0
1658141100000|2022-07-18 10:45:00|6343.6|6343.6|6345.1|6345.1|6346.79|6346.79|6341.71|6341.71|0
1658141400000|2022-07-18 10:50:00|6341.71|6341.71|6348.62|6348.62|6350.49|6350.49|6341.71|6341.71|0
1658141700000|2022-07-18 10:55:00|6351.16|6351.16|6350.65|6350.65|6352.57|6352.57|6350.65|6350.65|0
1658142000000|2022-07-18 11:00:00|6349.81|6349.81|6347.16|6347.16|6350.65|6350.65|6344.62|6344.62|0
1658142300000|2022-07-18 11:05:00|6348.86|6348.86|6352.25|6352.25|6352.25|6352.25|6348.86|6348.86|0
1658142600000|2022-07-18 11:10:00|6351.4|6351.4|6354.51|6354.51|6354.51|6354.51|6349.71|6349.71|0
1658142900000|2022-07-18 11:15:00|6352.82|6352.82|6349.96|6349.96|6352.82|6352.82|6346.04|6346.04|0
1658143200000|2022-07-18 11:20:00|6350.17|6350.17|6353.01|6353.01|6353.86|6353.86|6350.17|6350.17|0
1658143500000|2022-07-18 11:25:00|6353.86|6353.86|6353.86|6353.86|6353.86|6353.86|6353.86|6353.86|0
1658143800000|2022-07-18 11:30:00|6354.08|6354.08|6350.61|6350.61|6354.59|6354.59|6350.61|6350.61|0
1658144100000|2022-07-18 11:35:00|6351.46|6351.46|6347.94|6347.94|6352.17|6352.17|6347.94|6347.94|0
1658144400000|2022-07-18 11:40:00|6346.24|6346.24|6340.68|6340.68|6347.09|6347.09|6340|6340|0
1658144700000|2022-07-18 11:45:00|6339.83|6339.83|6344.29|6344.29|6344.29|6344.29|6339.83|6339.83|0
1658145000000|2022-07-18 11:50:00|6344.08|6344.08|6344.62|6344.62|6347.81|6347.81|6344.08|6344.08|0
1658145300000|2022-07-18 11:55:00|6344.11|6344.11|6344.11|6344.11|6344.11|6344.11|6344.11|6344.11|0
1658145600000|2022-07-18 12:00:00|6345.81|6345.81|6336.18|6336.18|6345.81|6345.81|6327.71|6327.71|0
1658145900000|2022-07-18 12:05:00|6334.49|6334.49|6340.52|6340.52|6341.36|6341.36|6334.27|6334.27|0
1658146200000|2022-07-18 12:10:00|6339.67|6339.67|6337.97|6337.97|6339.67|6339.67|6337.97|6337.97|0
1658146500000|2022-07-18 12:15:00|6337.72|6337.72|6325.04|6325.04|6340.26|6340.26|6325.04|6325.04|0
1658146800000|2022-07-18 12:20:00|6324.63|6324.63|6318.58|6318.58|6329.13|6329.13|6317.16|6317.16|0
1658147100000|2022-07-18 12:25:00|6318.17|6318.17|6309.2|6309.2|6319.01|6319.01|6309.02|6309.02|0
1658147400000|2022-07-18 12:30:00|6308.68|6308.68|6306.24|6306.24|6308.68|6308.68|6303.59|6303.59|0
1658147700000|2022-07-18 12:35:00|6305.4|6305.4|6305.12|6305.12|6309.13|6309.13|6305.12|6305.12|0
1658148000000|2022-07-18 12:40:00|6302.57|6302.57|6307.68|6307.68|6310.23|6310.23|6302.57|6302.57|0
1658148300000|2022-07-18 12:45:00|6306.84|6306.84|6311.07|6311.07|6313.62|6313.62|6306.84|6306.84|0
1658148600000|2022-07-18 12:50:00|6310.23|6310.23|6307.09|6307.09|6310.57|6310.57|6307.09|6307.09|0
1658148900000|2022-07-18 12:55:00|6306.25|6306.25|6313.54|6313.54|6313.54|6313.54|6305.4|6305.4|0
1658149200000|2022-07-18 13:00:00|6313.82|6313.82|6305.07|6305.07|6314.1|6314.1|6305.07|6305.07|0
1658149500000|2022-07-18 13:05:00|6307.61|6307.61|6314.9|6314.9|6316.59|6316.59|6306.76|6306.76|0
1658149800000|2022-07-18 13:10:00|6314.05|6314.05|6310.95|6310.95|6314.05|6314.05|6309.64|6309.64|0
1658150100000|2022-07-18 13:15:00|6312.65|6312.65|6323.58|6323.58|6323.58|6323.58|6312.56|6312.56|0
1658150400000|2022-07-18 13:20:00|6321.88|6321.88|6320.76|6320.76|6323.3|6323.3|6319.91|6319.91|0
1658150700000|2022-07-18 13:25:00|6321.6|6321.6|6320.57|6320.57|6323.3|6323.3|6317.54|6317.54|0
1658151000000|2022-07-18 13:30:00|6319.72|6319.72|6332.32|6332.32|6336.82|6336.82|6319.72|6319.72|0
1658151300000|2022-07-18 13:35:00|6333.17|6333.17|6324.54|6324.54|6333.91|6333.91|6324.54|6324.54|0
1658151600000|2022-07-18 13:40:00|6322.84|6322.84|6325.92|6325.92|6330.36|6330.36|6319.74|6319.74|0
1658151900000|2022-07-18 13:45:00|6328.47|6328.47|6324.78|6324.78|6329.94|6329.94|6323.16|6323.16|0
1658152200000|2022-07-18 13:50:00|6325.63|6325.63|6317.61|6317.61|6325.63|6325.63|6313.37|6313.37|0
1658152500000|2022-07-18 13:55:00|6317.87|6317.87|6319.13|6319.13|6325.7|6325.7|6317.87|6317.87|0
1658152800000|2022-07-18 14:00:00|6316.58|6316.58|6318.75|6318.75|6325.93|6325.93|6312.17|6312.17|0
1658153100000|2022-07-18 14:05:00|6318.66|6318.66|6316.18|6316.18|6318.66|6318.66|6314.44|6314.44|0
1658153400000|2022-07-18 14:10:00|6314.49|6314.49|6306.72|6306.72|6314.49|6314.49|6300.32|6300.32|0
1658153700000|2022-07-18 14:15:00|6307|6307|6314.32|6314.32|6314.32|6314.32|6307|6307|0
1658154000000|2022-07-18 14:20:00|6312.62|6312.62|6316.84|6316.84|6316.84|6316.84|6311.39|6311.39|0
1658154300000|2022-07-18 14:25:00|6316.43|6316.43|6319.89|6319.89|6319.89|6319.89|6313.04|6313.04|0
1658154600000|2022-07-18 14:30:00|6322.43|6322.43|6323.85|6323.85|6324.31|6324.31|6320.3|6320.3|0
1658154900000|2022-07-18 14:35:00|6324.11|6324.11|6323.55|6323.55|6324.95|6324.95|6319.59|6319.59|0
1658155200000|2022-07-18 14:40:00|6326.94|6326.94|6326.95|6326.95|6331.68|6331.68|6326.08|6326.08|0
1658155500000|2022-07-18 14:45:00|6328.65|6328.65|6327.47|6327.47|6330.86|6330.86|6324.93|6324.93|0
1658155800000|2022-07-18 14:50:00|6327.37|6327.37|6330.52|6330.52|6330.52|6330.52|6327.37|6327.37|0
1658156100000|2022-07-18 14:55:00|6328.83|6328.83|6335.77|6335.77|6335.77|6335.77|6328.83|6328.83|0
1658156400000|2022-07-18 15:00:00|6335.67|6335.67|6331.37|6331.37|6336.73|6336.73|6330.24|6330.24|0
1658156700000|2022-07-18 15:05:00|6331.57|6331.57|6327.54|6327.54|6332.06|6332.06|6324.15|6324.15|0
1658157000000|2022-07-18 15:10:00|6326.69|6326.69|6325.95|6325.95|6328.78|6328.78|6321.19|6321.19|0
1658157300000|2022-07-18 15:15:00|6327.64|6327.64|6323.52|6323.52|6329.34|6329.34|6318.43|6318.43|0
1658157600000|2022-07-18 15:20:00|6323.62|6323.62|6321.33|6321.33|6325.21|6325.21|6320.13|6320.13|0
1658157900000|2022-07-18 15:25:00|6321.05|6321.05|6321.21|6321.21|6323.39|6323.39|6320.37|6320.37|0
1658214900000|2022-07-19 07:15:00|6304.42|6304.42|6301.71|6301.71|6304.42|6304.42|6289.83|6289.83|0
1658215200000|2022-07-19 07:20:00|6301.45|6301.45|6282.62|6282.62|6304.84|6304.84|6280.44|6280.44|0
1658215500000|2022-07-19 07:25:00|6284.32|6284.32|6301.07|6301.07|6301.92|6301.92|6282.07|6282.07|0
1658215800000|2022-07-19 07:30:00|6297.68|6297.68|6285.5|6285.5|6299.38|6299.38|6282.75|6282.75|0
1658216100000|2022-07-19 07:35:00|6285.15|6285.15|6281.52|6281.52|6297.28|6297.28|6281.24|6281.24|0
1658216400000|2022-07-19 07:40:00|6287.45|6287.45|6276.84|6276.84|6287.45|6287.45|6275.99|6275.99|0
1658216700000|2022-07-19 07:45:00|6277.05|6277.05|6298.99|6298.99|6299.27|6299.27|6277.05|6277.05|0
1658217000000|2022-07-19 07:50:00|6298.14|6298.14|6298.78|6298.78|6304.08|6304.08|6293.06|6293.06|0
1658217300000|2022-07-19 07:55:00|6297.09|6297.09|6303.48|6303.48|6303.48|6303.48|6289.59|6289.59|0
1658217600000|2022-07-19 08:00:00|6302.64|6302.64|6308.13|6308.13|6311.52|6311.52|6299.12|6299.12|0
1658217900000|2022-07-19 08:05:00|6308.97|6308.97|6318.29|6318.29|6319.14|6319.14|6305.59|6305.59|0
1658218200000|2022-07-19 08:10:00|6314.9|6314.9|6303.82|6303.82|6315.76|6315.76|6302.97|6302.97|0
1658218500000|2022-07-19 08:15:00|6305.52|6305.52|6301.92|6301.92|6307.21|6307.21|6301.92|6301.92|0
1658218800000|2022-07-19 08:20:00|6302.77|6302.77|6309.16|6309.16|6311.11|6311.11|6302.77|6302.77|0
1658219100000|2022-07-19 08:25:00|6310.85|6310.85|6305.71|6305.71|6310.94|6310.94|6298.32|6298.32|0
1658219400000|2022-07-19 08:30:00|6307.41|6307.41|6312.34|6312.34|6313.18|6313.18|6307.41|6307.41|0
1658219700000|2022-07-19 08:35:00|6319.97|6319.97|6323.87|6323.87|6328.11|6328.11|6319.71|6319.71|0
1658220000000|2022-07-19 08:40:00|6323.02|6323.02|6330.18|6330.18|6331.03|6331.03|6323.02|6323.02|0
1658220300000|2022-07-19 08:45:00|6323.4|6323.4|6322.94|6322.94|6323.78|6323.78|6321.25|6321.25|0
1658220600000|2022-07-19 08:50:00|6322.67|6322.67|6323.15|6323.15|6325.7|6325.7|6320.62|6320.62|0
1658220900000|2022-07-19 08:55:00|6324.85|6324.85|6323.36|6323.36|6326.49|6326.49|6323.1|6323.1|0
1658221200000|2022-07-19 09:00:00|6323.62|6323.62|6324.63|6324.63|6328.9|6328.9|6318.7|6318.7|0
1658221500000|2022-07-19 09:05:00|6324.91|6324.91|6325.7|6325.7|6326.12|6326.12|6323.58|6323.58|0
1658221800000|2022-07-19 09:10:00|6324.86|6324.86|6333.85|6333.85|6333.85|6333.85|6324.42|6324.42|0
1658222100000|2022-07-19 09:15:00|6334.13|6334.13|6329.62|6329.62|6334.13|6334.13|6329.62|6329.62|0
1658222400000|2022-07-19 09:20:00|6331.31|6331.31|6341.37|6341.37|6341.65|6341.65|6330.46|6330.46|0
1658222700000|2022-07-19 09:25:00|6334.59|6334.59|6329.84|6329.84|6338.49|6338.49|6329.84|6329.84|0
1658223000000|2022-07-19 09:30:00|6333.23|6333.23|6340.42|6340.42|6340.97|6340.97|6333.23|6333.23|0
1658223300000|2022-07-19 09:35:00|6341.46|6341.46|6333.76|6333.76|6341.46|6341.46|6333.76|6333.76|0
1658223600000|2022-07-19 09:40:00|6335.46|6335.46|6331.56|6331.56|6337.15|6337.15|6331.56|6331.56|0
1658223900000|2022-07-19 09:45:00|6331.84|6331.84|6328.52|6328.52|6336.49|6336.49|6327.09|6327.09|0
1658224200000|2022-07-19 09:50:00|6328.72|6328.72|6328.61|6328.61|6331.36|6331.36|6328.61|6328.61|0
1658224500000|2022-07-19 09:55:00|6328.34|6328.34|6324.5|6324.5|6328.34|6328.34|6323.25|6323.25|0
1658224800000|2022-07-19 10:00:00|6324.67|6324.67|6327.27|6327.27|6329.22|6329.22|6324.67|6324.67|0
1658225100000|2022-07-19 10:05:00|6326.42|6326.42|6336.02|6336.02|6336.02|6336.02|6326.42|6326.42|0
1658225400000|2022-07-19 10:10:00|6336.3|6336.3|6334.51|6334.51|6336.3|6336.3|6330.66|6330.66|0
1658225700000|2022-07-19 10:15:00|6334.78|6334.78|6327.73|6327.73|6334.78|6334.78|6327.73|6327.73|0
1658226000000|2022-07-19 10:20:00|6323.49|6323.49|6330.27|6330.27|6330.27|6330.27|6323.49|6323.49|0
1658226300000|2022-07-19 10:25:00|6323.49|6323.49|6327.64|6327.64|6331.03|6331.03|6323.4|6323.4|0
1658226600000|2022-07-19 10:30:00|6327.24|6327.24|6333.27|6333.27|6333.27|6333.27|6327.24|6327.24|0
1658226900000|2022-07-19 10:35:00|6333.83|6333.83|6336.01|6336.01|6336.01|6336.01|6330.08|6330.08|0
1658227200000|2022-07-19 10:40:00|6333.47|6333.47|6328.39|6328.39|6334.32|6334.32|6328.39|6328.39|0
1658227500000|2022-07-19 10:45:00|6329.23|6329.23|6331.99|6331.99|6332.39|6332.39|6328.68|6328.68|0
1658227800000|2022-07-19 10:50:00|6332.09|6332.09|6342.77|6342.77|6342.77|6342.77|6331.24|6331.24|0
1658228100000|2022-07-19 10:55:00|6338.54|6338.54|6343.03|6343.03|6346.21|6346.21|6334.59|6334.59|0
1658228400000|2022-07-19 11:00:00|6343.8|6343.8|6344.26|6344.26|6345.4|6345.4|6340.31|6340.31|0
1658228700000|2022-07-19 11:05:00|6344.52|6344.52|6350.45|6350.45|6350.45|6350.45|6344.52|6344.52|0
1658229000000|2022-07-19 11:10:00|6348.75|6348.75|6351.52|6351.52|6354.3|6354.3|6348.15|6348.15|0
1658229300000|2022-07-19 11:15:00|6353.21|6353.21|6345.33|6345.33|6353.21|6353.21|6345.33|6345.33|0
1658229600000|2022-07-19 11:20:00|6345.11|6345.11|6347.1|6347.1|6347.1|6347.1|6342.37|6342.37|0
1658229900000|2022-07-19 11:25:00|6347.38|6347.38|6347.35|6347.35|6347.38|6347.38|6347.17|6347.17|0
1658230200000|2022-07-19 11:30:00|6347.63|6347.63|6343.96|6343.96|6347.63|6347.63|6343.96|6343.96|0
1658230500000|2022-07-19 11:35:00|6343.11|6343.11|6345.92|6345.92|6346.77|6346.77|6341.68|6341.68|0
1658230800000|2022-07-19 11:40:00|6342.53|6342.53|6338.29|6338.29|6342.53|6342.53|6338.29|6338.29|0
1658231100000|2022-07-19 11:45:00|6339.14|6339.14|6346.16|6346.16|6346.77|6346.77|6339.14|6339.14|0
1658231400000|2022-07-19 11:50:00|6347.01|6347.01|6351.04|6351.04|6354.21|6354.21|6347.01|6347.01|0
1658231700000|2022-07-19 11:55:00|6349.35|6349.35|6343.42|6343.42|6349.35|6349.35|6343.42|6343.42|0
1658232000000|2022-07-19 12:00:00|6339.18|6339.18|6337.28|6337.28|6339.18|6339.18|6337.28|6337.28|0
1658232300000|2022-07-19 12:05:00|6337.07|6337.07|6336.93|6336.93|6337.07|6337.07|6336.73|6336.73|0
1658232600000|2022-07-19 12:10:00|6336.66|6336.66|6325.64|6325.64|6336.66|6336.66|6325.64|6325.64|0
1658232900000|2022-07-19 12:15:00|6328.18|6328.18|6322.25|6322.25|6328.18|6328.18|6320.55|6320.55|0
1658233200000|2022-07-19 12:20:00|6325.64|6325.64|6329.03|6329.03|6329.03|6329.03|6324.79|6324.79|0
1658233500000|2022-07-19 12:25:00|6329.31|6329.31|6327.33|6327.33|6329.31|6329.31|6322.25|6322.25|0
1658233800000|2022-07-19 12:30:00|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|6329.88|0
1658234100000|2022-07-19 12:35:00|6329.03|6329.03|6328.64|6328.64|6329.03|6329.03|6327.51|6327.51|0
1658234400000|2022-07-19 12:40:00|6327.79|6327.79|6333.03|6333.03|6333.03|6333.03|6327.79|6327.79|0
1658234700000|2022-07-19 12:45:00|6333.24|6333.24|6330.26|6330.26|6333.75|6333.75|6330.26|6330.26|0
1658235000000|2022-07-19 12:50:00|6329.84|6329.84|6336.19|6336.19|6338.31|6338.31|6329.84|6329.84|0
1658235300000|2022-07-19 12:55:00|6334.49|6334.49|6340.61|6340.61|6340.61|6340.61|6334.31|6334.31|0
1658235600000|2022-07-19 13:00:00|6342.3|6342.3|6346.66|6346.66|6346.66|6346.66|6339.68|6339.68|0
1658235900000|2022-07-19 13:05:00|6343.27|6343.27|6345.25|6345.25|6348.64|6348.64|6341.86|6341.86|0
1658236200000|2022-07-19 13:10:00|6347.79|6347.79|6342.57|6342.57|6354|6354|6341.6|6341.6|0
1658236500000|2022-07-19 13:15:00|6342.05|6342.05|6353.92|6353.92|6353.92|6353.92|6342.05|6342.05|0
1658236800000|2022-07-19 13:20:00|6353.07|6353.07|6368.2|6368.2|6368.38|6368.38|6350.53|6350.53|0
1658237100000|2022-07-19 13:25:00|6367.35|6367.35|6365.84|6365.84|6367.61|6367.61|6363.1|6363.1|0
1658237400000|2022-07-19 13:30:00|6369.23|6369.23|6375.52|6375.52|6375.8|6375.8|6362.43|6362.43|0
1658237700000|2022-07-19 13:35:00|6376.37|6376.37|6379.62|6379.62|6386.25|6386.25|6375.23|6375.23|0
1658238000000|2022-07-19 13:40:00|6382.17|6382.17|6388.85|6388.85|6388.85|6388.85|6382.17|6382.17|0
1658238300000|2022-07-19 13:45:00|6387.16|6387.16|6382.96|6382.96|6390.28|6390.28|6375.26|6375.26|0
1658238600000|2022-07-19 13:50:00|6383.81|6383.81|6388.95|6388.95|6390.87|6390.87|6382.57|6382.57|0
1658238900000|2022-07-19 13:55:00|6387.25|6387.25|6397.9|6397.9|6398.74|6398.74|6385.93|6385.93|0
1658239200000|2022-07-19 14:00:00|6398|6398|6397.08|6397.08|6400.28|6400.28|6394.54|6394.54|0
1658239500000|2022-07-19 14:05:00|6397.19|6397.19|6403.05|6403.05|6403.05|6403.05|6392.8|6392.8|0
1658239800000|2022-07-19 14:10:00|6404.74|6404.74|6433.16|6433.16|6433.16|6433.16|6401.1|6401.1|0
1658240100000|2022-07-19 14:15:00|6434.85|6434.85|6454.79|6454.79|6461.82|6461.82|6431.46|6431.46|0
1658240400000|2022-07-19 14:20:00|6454.88|6454.88|6468.42|6468.42|6479.59|6479.59|6454.49|6454.49|0
1658240700000|2022-07-19 14:25:00|6468.08|6468.08|6465.75|6465.75|6476.3|6476.3|6465.75|6465.75|0
1658241000000|2022-07-19 14:30:00|6465.23|6465.23|6458.52|6458.52|6469.84|6469.84|6458.52|6458.52|0
1658241300000|2022-07-19 14:35:00|6458.22|6458.22|6447.02|6447.02|6458.22|6458.22|6446.17|6446.17|0
1658241600000|2022-07-19 14:40:00|6446.92|6446.92|6458.84|6458.84|6458.84|6458.84|6445.01|6445.01|0
1658241900000|2022-07-19 14:45:00|6459.12|6459.12|6470.21|6470.21|6471.04|6471.04|6458.94|6458.94|0
1658242200000|2022-07-19 14:50:00|6470.47|6470.47|6476.38|6476.38|6478.12|6478.12|6470.21|6470.21|0
1658242500000|2022-07-19 14:55:00|6478.08|6478.08|6476.56|6476.56|6479.47|6479.47|6471|6471|0
1658242800000|2022-07-19 15:00:00|6477.08|6477.08|6479.42|6479.42|6483.25|6483.25|6475.71|6475.71|0
1658243100000|2022-07-19 15:05:00|6478.57|6478.57|6470.87|6470.87|6478.85|6478.85|6469.76|6469.76|0
1658243400000|2022-07-19 15:10:00|6472.56|6472.56|6475.31|6475.31|6476.53|6476.53|6470.86|6470.86|0
1658243700000|2022-07-19 15:15:00|6475.41|6475.41|6473.91|6473.91|6476.36|6476.36|6469.87|6469.87|0
1658244000000|2022-07-19 15:20:00|6474.18|6474.18|6484.76|6484.76|6484.76|6484.76|6474.18|6474.18|0
1658244300000|2022-07-19 15:25:00|6483.07|6483.07|6477.54|6477.54|6489.22|6489.22|6476.01|6476.01|0
1658301300000|2022-07-20 07:15:00|6512.3|6512.3|6530.37|6530.37|6535.46|6535.46|6506.37|6506.37|0
1658301600000|2022-07-20 07:20:00|6530.16|6530.16|6519.3|6519.3|6536.42|6536.42|6515.11|6515.11|0
1658301900000|2022-07-20 07:25:00|6519.5|6519.5|6514.24|6514.24|6519.5|6519.5|6511.39|6511.39|0
1658302200000|2022-07-20 07:30:00|6513.96|6513.96|6498.54|6498.54|6522.37|6522.37|6498.54|6498.54|0
1658302500000|2022-07-20 07:35:00|6496|6496|6485.44|6485.44|6496.89|6496.89|6485.44|6485.44|0
1658302800000|2022-07-20 07:40:00|6484.89|6484.89|6460.08|6460.08|6484.96|6484.96|6459.24|6459.24|0
1658303100000|2022-07-20 07:45:00|6462.63|6462.63|6467.34|6467.34|6468.82|6468.82|6458.65|6458.65|0
1658303400000|2022-07-20 07:50:00|6466.49|6466.49|6487.86|6487.86|6487.86|6487.86|6463.95|6463.95|0
1658303700000|2022-07-20 07:55:00|6482.78|6482.78|6482.84|6482.84|6493.01|6493.01|6482.78|6482.78|0
1658304000000|2022-07-20 08:00:00|6482.24|6482.24|6485.49|6485.49|6485.49|6485.49|6470.74|6470.74|0
1658304300000|2022-07-20 08:05:00|6482.94|6482.94|6490.51|6490.51|6490.51|6490.51|6478.71|6478.71|0
1658304600000|2022-07-20 08:10:00|6488.81|6488.81|6483.37|6483.37|6497.94|6497.94|6482.85|6482.85|0
1658304900000|2022-07-20 08:15:00|6485.06|6485.06|6486.81|6486.81|6490.47|6490.47|6482.85|6482.85|0
1658305200000|2022-07-20 08:20:00|6486.6|6486.6|6475.12|6475.12|6486.6|6486.6|6472.87|6472.87|0
1658305500000|2022-07-20 08:25:00|6474.86|6474.86|6473.9|6473.9|6474.86|6474.86|6469.52|6469.52|0
1658305800000|2022-07-20 08:30:00|6469.67|6469.67|6467.4|6467.4|6471.36|6471.36|6464.58|6464.58|0
1658306100000|2022-07-20 08:35:00|6466.55|6466.55|6470.57|6470.57|6470.57|6470.57|6462.32|6462.32|0
1658306400000|2022-07-20 08:40:00|6468.03|6468.03|6481.23|6481.23|6481.23|6481.23|6468.03|6468.03|0
1658306700000|2022-07-20 08:45:00|6478.69|6478.69|6479.54|6479.54|6480.38|6480.38|6476.15|6476.15|0
1658307000000|2022-07-20 08:50:00|6479.13|6479.13|6474.87|6474.87|6479.23|6479.23|6474.87|6474.87|0
1658307300000|2022-07-20 08:55:00|6476.57|6476.57|6474.5|6474.5|6478.38|6478.38|6473.59|6473.59|0
1658307600000|2022-07-20 09:00:00|6477.89|6477.89|6485.87|6485.87|6487.57|6487.57|6477.89|6477.89|0
1658307900000|2022-07-20 09:05:00|6486.28|6486.28|6484.83|6484.83|6486.28|6486.28|6482.62|6482.62|0
1658308200000|2022-07-20 09:10:00|6483.98|6483.98|6488.6|6488.6|6488.6|6488.6|6483.98|6483.98|0
1658308500000|2022-07-20 09:15:00|6490.29|6490.29|6486.9|6486.9|6493.68|6493.68|6486.9|6486.9|0
1658308800000|2022-07-20 09:20:00|6485.21|6485.21|6471.55|6471.55|6485.21|6485.21|6470.7|6470.7|0
1658309100000|2022-07-20 09:25:00|6476.64|6476.64|6469.49|6469.49|6476.64|6476.64|6465.53|6465.53|0
1658309400000|2022-07-20 09:30:00|6469.27|6469.27|6461.14|6461.14|6469.27|6469.27|6460.86|6460.86|0
1658309700000|2022-07-20 09:35:00|6461.42|6461.42|6466.34|6466.34|6479.13|6479.13|6461.14|6461.14|0
1658310000000|2022-07-20 09:40:00|6468.03|6468.03|6472.07|6472.07|6472.07|6472.07|6466.76|6466.76|0
1658310300000|2022-07-20 09:45:00|6472.16|6472.16|6474.83|6474.83|6475.1|6475.1|6471.88|6471.88|0
1658310600000|2022-07-20 09:50:00|6475.03|6475.03|6492.55|6492.55|6492.55|6492.55|6474.2|6474.2|0
1658310900000|2022-07-20 09:55:00|6494.25|6494.25|6488.42|6488.42|6494.8|6494.8|6487.95|6487.95|0
1658311200000|2022-07-20 10:00:00|6488.84|6488.84|6481.9|6481.9|6496.47|6496.47|6480.08|6480.08|0
1658311500000|2022-07-20 10:05:00|6483.6|6483.6|6481.5|6481.5|6487.84|6487.84|6481.5|6481.5|0
1658311800000|2022-07-20 10:10:00|6484.89|6484.89|6485.59|6485.59|6488.51|6488.51|6484.89|6484.89|0
1658312100000|2022-07-20 10:15:00|6486.14|6486.14|6484.8|6484.8|6486.14|6486.14|6484.8|6484.8|0
1658312400000|2022-07-20 10:20:00|6485.11|6485.11|6493.74|6493.74|6495.71|6495.71|6485.11|6485.11|0
1658312700000|2022-07-20 10:25:00|6492.04|6492.04|6483.12|6483.12|6492.04|6492.04|6481.24|6481.24|0
1658313000000|2022-07-20 10:30:00|6480.57|6480.57|6448.5|6448.5|6480.57|6480.57|6448.5|6448.5|0
1658313300000|2022-07-20 10:35:00|6453.59|6453.59|6434.65|6434.65|6454.44|6454.44|6434.65|6434.65|0
1658313600000|2022-07-20 10:40:00|6435.49|6435.49|6441.67|6441.67|6446.75|6446.75|6435.49|6435.49|0
1658313900000|2022-07-20 10:45:00|6436.58|6436.58|6430.31|6430.31|6436.86|6436.86|6429.89|6429.89|0
1658314200000|2022-07-20 10:50:00|6430.51|6430.51|6442.08|6442.08|6443.78|6443.78|6430.51|6430.51|0
1658314500000|2022-07-20 10:55:00|6444.63|6444.63|6449.14|6449.14|6450.56|6450.56|6444.63|6444.63|0
1658314800000|2022-07-20 11:00:00|6448.6|6448.6|6448.78|6448.78|6449.63|6449.63|6447.94|6447.94|0
1658315100000|2022-07-20 11:05:00|6448.87|6448.87|6448.48|6448.48|6452.52|6452.52|6448.28|6448.28|0
1658315400000|2022-07-20 11:10:00|6450.18|6450.18|6451.62|6451.62|6451.87|6451.87|6450.18|6450.18|0
1658315700000|2022-07-20 11:15:00|6451.52|6451.52|6449.6|6449.6|6451.52|6451.52|6448.89|6448.89|0
1658316000000|2022-07-20 11:20:00|6452.14|6452.14|6450.37|6450.37|6454.68|6454.68|6449.6|6449.6|0
1658316300000|2022-07-20 11:25:00|6450.79|6450.79|6451.13|6451.13|6453.51|6453.51|6450.69|6450.69|0
1658316600000|2022-07-20 11:30:00|6451.04|6451.04|6447.67|6447.67|6451.04|6451.04|6446.82|6446.82|0
1658316900000|2022-07-20 11:35:00|6447.46|6447.46|6440.21|6440.21|6447.46|6447.46|6440.21|6440.21|0
1658317200000|2022-07-20 11:40:00|6437.66|6437.66|6427.84|6427.84|6437.66|6437.66|6425.27|6425.27|0
1658317500000|2022-07-20 11:45:00|6426.99|6426.99|6436.21|6436.21|6436.21|6436.21|6426.99|6426.99|0
1658317800000|2022-07-20 11:50:00|6433.67|6433.67|6437.52|6437.52|6437.52|6437.52|6433.11|6433.11|0
1658318100000|2022-07-20 11:55:00|6437.11|6437.11|6448.21|6448.21|6448.21|6448.21|6437.11|6437.11|0
1658318400000|2022-07-20 12:00:00|6449.9|6449.9|6449.66|6449.66|6451.6|6451.6|6448.21|6448.21|0
1658318700000|2022-07-20 12:05:00|6448.81|6448.81|6443.13|6443.13|6448.81|6448.81|6439.13|6439.13|0
1658319000000|2022-07-20 12:10:00|6446.52|6446.52|6439.54|6439.54|6448.21|6448.21|6436.71|6436.71|0
1658319300000|2022-07-20 12:15:00|6440.38|6440.38|6432.76|6432.76|6440.38|6440.38|6431.91|6431.91|0
1658319600000|2022-07-20 12:20:00|6431.91|6431.91|6400.05|6400.05|6433.6|6433.6|6395.07|6395.07|0
1658319900000|2022-07-20 12:25:00|6396.66|6396.66|6396.08|6396.08|6403.65|6403.65|6396.02|6396.02|0
1658320200000|2022-07-20 12:30:00|6396.25|6396.25|6396.25|6396.25|6396.25|6396.25|6390.32|6390.32|0
1658320500000|2022-07-20 12:35:00|6392.86|6392.86|6392.96|6392.96|6395.4|6395.4|6388.62|6388.62|0
1658320800000|2022-07-20 12:40:00|6392.75|6392.75|6397.17|6397.17|6402|6402|6388.62|6388.62|0
1658321100000|2022-07-20 12:45:00|6395.48|6395.48|6408.28|6408.28|6410.82|6410.82|6392.73|6392.73|0
1658321400000|2022-07-20 12:50:00|6409.97|6409.97|6415.57|6415.57|6452.23|6452.23|6409.97|6409.97|0
1658321700000|2022-07-20 12:55:00|6424.04|6424.04|6421.03|6421.03|6430.82|6430.82|6421.03|6421.03|0
1658322000000|2022-07-20 13:00:00|6418.49|6418.49|6416.47|6416.47|6418.49|6418.49|6409.69|6409.69|0
1658322300000|2022-07-20 13:05:00|6414.77|6414.77|6413.36|6413.36|6417.32|6417.32|6413.08|6413.08|0
1658322600000|2022-07-20 13:10:00|6414.2|6414.2|6420.48|6420.48|6420.48|6420.48|6414.2|6414.2|0
1658322900000|2022-07-20 13:15:00|6420.4|6420.4|6414.26|6414.26|6420.4|6420.4|6412.79|6412.79|0
1658323200000|2022-07-20 13:20:00|6415.1|6415.1|6420.69|6420.69|6423.74|6423.74|6415.1|6415.1|0
1658323500000|2022-07-20 13:25:00|6422.38|6422.38|6422.66|6422.66|6423.91|6423.91|6419.84|6419.84|0
1658323800000|2022-07-20 13:30:00|6424.36|6424.36|6435.26|6435.26|6440.35|6440.35|6410.63|6410.63|0
1658324100000|2022-07-20 13:35:00|6436.11|6436.11|6434.33|6434.33|6447.04|6447.04|6432.63|6432.63|0
1658324400000|2022-07-20 13:40:00|6431.79|6431.79|6436.76|6436.76|6436.76|6436.76|6429.62|6429.62|0
1658324700000|2022-07-20 13:45:00|6436.97|6436.97|6437.26|6437.26|6443.16|6443.16|6431.04|6431.04|0
1658325000000|2022-07-20 13:50:00|6435.57|6435.57|6440.47|6440.47|6445.25|6445.25|6431.21|6431.21|0
1658325300000|2022-07-20 13:55:00|6440.37|6440.37|6428.89|6428.89|6440.37|6440.37|6428.62|6428.62|0
1658325600000|2022-07-20 14:00:00|6427.2|6427.2|6432.97|6432.97|6433.71|6433.71|6424.4|6424.4|0
1658325900000|2022-07-20 14:05:00|6431.28|6431.28|6435.99|6435.99|6438.53|6438.53|6423.38|6423.38|0
1658326200000|2022-07-20 14:10:00|6436.61|6436.61|6438.05|6438.05|6441.44|6441.44|6434.24|6434.24|0
1658326500000|2022-07-20 14:15:00|6437.79|6437.79|6425.84|6425.84|6437.79|6437.79|6424.14|6424.14|0
1658326800000|2022-07-20 14:20:00|6424.99|6424.99|6433.83|6433.83|6433.83|6433.83|6421.89|6421.89|0
1658327100000|2022-07-20 14:25:00|6434.68|6434.68|6441.67|6441.67|6442.81|6442.81|6434.68|6434.68|0
1658327400000|2022-07-20 14:30:00|6439.13|6439.13|6449.67|6449.67|6451.43|6451.43|6438.28|6438.28|0
1658327700000|2022-07-20 14:35:00|6450.52|6450.52|6449.07|6449.07|6452.46|6452.46|6447.13|6447.13|0
1658328000000|2022-07-20 14:40:00|6449.28|6449.28|6448.59|6448.59|6449.28|6449.28|6437.39|6437.39|0
1658328300000|2022-07-20 14:45:00|6450.28|6450.28|6443.7|6443.7|6452.26|6452.26|6441.15|6441.15|0
1658328600000|2022-07-20 14:50:00|6442.85|6442.85|6448.15|6448.15|6451.82|6451.82|6442.85|6442.85|0
1658328900000|2022-07-20 14:55:00|6449.85|6449.85|6438.91|6438.91|6450.7|6450.7|6438.08|6438.08|0
1658329200000|2022-07-20 15:00:00|6438.07|6438.07|6429.82|6429.82|6438.07|6438.07|6426.43|6426.43|0
1658329500000|2022-07-20 15:05:00|6429.92|6429.92|6437.06|6437.06|6437.74|6437.74|6426.53|6426.53|0
1658329800000|2022-07-20 15:10:00|6437.24|6437.24|6437.35|6437.35|6439.13|6439.13|6435.11|6435.11|0
1658330100000|2022-07-20 15:15:00|6435.66|6435.66|6429.12|6429.12|6439.46|6439.46|6429.12|6429.12|0
1658330400000|2022-07-20 15:20:00|6428.27|6428.27|6420.11|6420.11|6428.27|6428.27|6418.03|6418.03|0
1658330700000|2022-07-20 15:25:00|6419.27|6419.27|6419.91|6419.91|6421.41|6421.41|6412.58|6412.58|0
1658387700000|2022-07-21 07:15:00|6478.66|6478.66|6482.17|6482.17|6483.1|6483.1|6460.85|6460.85|0
1658388000000|2022-07-21 07:20:00|6482.38|6482.38|6485.03|6485.03|6489.91|6489.91|6476.66|6476.66|0
1658388300000|2022-07-21 07:25:00|6485.66|6485.66|6471.64|6471.64|6495.84|6495.84|6468.58|6468.58|0
1658388600000|2022-07-21 07:30:00|6473.34|6473.34|6464.21|6464.21|6480.38|6480.38|6461.76|6461.76|0
1658388900000|2022-07-21 07:35:00|6458.28|6458.28|6458.76|6458.76|6459.61|6459.61|6455.09|6455.09|0
1658389200000|2022-07-21 07:40:00|6457.98|6457.98|6448.83|6448.83|6469.21|6469.21|6444.59|6444.59|0
1658389500000|2022-07-21 07:45:00|6448.65|6448.65|6440.34|6440.34|6453.8|6453.8|6440.34|6440.34|0
1658389800000|2022-07-21 07:50:00|6442.03|6442.03|6429.89|6429.89|6442.03|6442.03|6429.68|6429.68|0
1658390100000|2022-07-21 07:55:00|6430.73|6430.73|6420.84|6420.84|6431.44|6431.44|6419.78|6419.78|0
1658390400000|2022-07-21 08:00:00|6421.26|6421.26|6414.56|6414.56|6433.21|6433.21|6414.56|6414.56|0
1658390700000|2022-07-21 08:05:00|6412.87|6412.87|6421.69|6421.69|6426.77|6426.77|6411.18|6411.18|0
1658391000000|2022-07-21 08:10:00|6423.38|6423.38|6420.27|6420.27|6425.08|6425.08|6412.66|6412.66|0
1658391300000|2022-07-21 08:15:00|6419.42|6419.42|6415.12|6415.12|6423.06|6423.06|6411.78|6411.78|0
1658391600000|2022-07-21 08:20:00|6415.9|6415.9|6398.37|6398.37|6418.92|6418.92|6398.37|6398.37|0
1658391900000|2022-07-21 08:25:00|6398.01|6398.01|6402.18|6402.18|6404.39|6404.39|6397.66|6397.66|0
1658392200000|2022-07-21 08:30:00|6402.4|6402.4|6403.56|6403.56|6406.1|6406.1|6397.11|6397.11|0
1658392500000|2022-07-21 08:35:00|6403.84|6403.84|6398.56|6398.56|6406.13|6406.13|6395.81|6395.81|0
1658392800000|2022-07-21 08:40:00|6399.08|6399.08|6402.68|6402.68|6404.6|6404.6|6388.92|6388.92|0
1658393100000|2022-07-21 08:45:00|6400.14|6400.14|6404.1|6404.1|6407.47|6407.47|6400.14|6400.14|0
1658393400000|2022-07-21 08:50:00|6403.84|6403.84|6403.51|6403.51|6404.04|6404.04|6392.18|6392.18|0
1658393700000|2022-07-21 08:55:00|6406.9|6406.9|6416.01|6416.01|6416.01|6416.01|6406.9|6406.9|0
1658394000000|2022-07-21 09:00:00|6414.31|6414.31|6416.62|6416.62|6418.81|6418.81|6411.48|6411.48|0
1658394300000|2022-07-21 09:05:00|6419.16|6419.16|6419.72|6419.72|6422.81|6422.81|6417.47|6417.47|0
1658394600000|2022-07-21 09:10:00|6419.92|6419.92|6424.54|6424.54|6431.32|6431.32|6419.92|6419.92|0
1658394900000|2022-07-21 09:15:00|6433.87|6433.87|6431.88|6431.88|6438.41|6438.41|6426.97|6426.97|0
1658395200000|2022-07-21 09:20:00|6432.09|6432.09|6427.19|6427.19|6442.97|6442.97|6426.34|6426.34|0
1658395500000|2022-07-21 09:25:00|6426.34|6426.34|6422.6|6422.6|6430.51|6430.51|6420.6|6420.6|0
1658395800000|2022-07-21 09:30:00|6422.32|6422.32|6429.23|6429.23|6429.23|6429.23|6422.02|6422.02|0
1658396100000|2022-07-21 09:35:00|6429.65|6429.65|6433.36|6433.36|6433.36|6433.36|6428.28|6428.28|0
1658396400000|2022-07-21 09:40:00|6436.75|6436.75|6435.47|6435.47|6440.56|6440.56|6431.24|6431.24|0
1658396700000|2022-07-21 09:45:00|6433.78|6433.78|6440.77|6440.77|6442.46|6442.46|6430.24|6430.24|0
1658397000000|2022-07-21 09:50:00|6439.07|6439.07|6450.72|6450.72|6452.42|6452.42|6438.04|6438.04|0
1658397300000|2022-07-21 09:55:00|6449.03|6449.03|6448.83|6448.83|6449.04|6449.04|6442.82|6442.82|0
1658397600000|2022-07-21 10:00:00|6449.68|6449.68|6458.04|6458.04|6458.04|6458.04|6449.68|6449.68|0
1658397900000|2022-07-21 10:05:00|6457.84|6457.84|6461.47|6461.47|6465.46|6465.46|6451.91|6451.91|0
1658398200000|2022-07-21 10:10:00|6468.25|6468.25|6470.16|6470.16|6470.26|6470.26|6464.86|6464.86|0
1658398500000|2022-07-21 10:15:00|6473.55|6473.55|6467.62|6467.62|6473.83|6473.83|6464.23|6464.23|0
1658398800000|2022-07-21 10:20:00|6466.77|6466.77|6462.89|6462.89|6469.32|6469.32|6459.15|6459.15|0
1658399100000|2022-07-21 10:25:00|6461.2|6461.2|6459.88|6459.88|6462.05|6462.05|6458.66|6458.66|0
1658399400000|2022-07-21 10:30:00|6459.78|6459.78|6461.82|6461.82|6462.32|6462.32|6454.42|6454.42|0
1658399700000|2022-07-21 10:35:00|6461.74|6461.74|6463.21|6463.21|6464.05|6464.05|6455.8|6455.8|0
1658400000000|2022-07-21 10:40:00|6463.47|6463.47|6460.24|6460.24|6464.48|6464.48|6460.24|6460.24|0
1658400300000|2022-07-21 10:45:00|6463.63|6463.63|6459.16|6459.16|6464.48|6464.48|6456.67|6456.67|0
1658400600000|2022-07-21 10:50:00|6463.39|6463.39|6455.07|6455.07|6463.39|6463.39|6454.61|6454.61|0
1658400900000|2022-07-21 10:55:00|6454.85|6454.85|6464.94|6464.94|6464.94|6464.94|6452.31|6452.31|0
1658401200000|2022-07-21 11:00:00|6463.24|6463.24|6462.26|6462.26|6463.24|6463.24|6457.03|6457.03|0
1658401500000|2022-07-21 11:05:00|6462.46|6462.46|6466.2|6466.2|6466.2|6466.2|6462.26|6462.26|0
1658401800000|2022-07-21 11:10:00|6470.44|6470.44|6464.44|6464.44|6470.44|6470.44|6464.44|6464.44|0
1658402100000|2022-07-21 11:15:00|6463.93|6463.93|6472.31|6472.31|6472.31|6472.31|6463.93|6463.93|0
1658402400000|2022-07-21 11:20:00|6470.61|6470.61|6467.68|6467.68|6472.52|6472.52|6467.68|6467.68|0
1658402700000|2022-07-21 11:25:00|6467.59|6467.59|6463.64|6463.64|6467.59|6467.59|6463.64|6463.64|0
1658403000000|2022-07-21 11:30:00|6467.03|6467.03|6464.42|6464.42|6467.03|6467.03|6462.73|6462.73|0
1658403300000|2022-07-21 11:35:00|6464.21|6464.21|6462.7|6462.7|6466.76|6466.76|6461.74|6461.74|0
1658403600000|2022-07-21 11:40:00|6462.96|6462.96|6475.46|6475.46|6475.46|6475.46|6462.96|6462.96|0
1658403900000|2022-07-21 11:45:00|6475.67|6475.67|6480.34|6480.34|6480.34|6480.34|6473.97|6473.97|0
1658404200000|2022-07-21 11:50:00|6481.19|6481.19|6473.42|6473.42|6482.32|6482.32|6473.42|6473.42|0
1658404500000|2022-07-21 11:55:00|6473|6473|6473.65|6473.65|6476.29|6476.29|6472.9|6472.9|0
1658404800000|2022-07-21 12:00:00|6477.04|6477.04|6489.46|6489.46|6489.46|6489.46|6477.04|6477.04|0
1658405100000|2022-07-21 12:05:00|6488.62|6488.62|6494.18|6494.18|6499.26|6499.26|6486.29|6486.29|0
1658405400000|2022-07-21 12:10:00|6493.96|6493.96|6488.32|6488.32|6495.66|6495.66|6488.32|6488.32|0
1658405700000|2022-07-21 12:15:00|6486.63|6486.63|6496.77|6496.77|6496.99|6496.99|6468.46|6468.46|0
1658406000000|2022-07-21 12:20:00|6499.32|6499.32|6516.76|6516.76|6529.03|6529.03|6499.32|6499.32|0
1658406300000|2022-07-21 12:25:00|6514.22|6514.22|6515.12|6515.12|6515.68|6515.68|6500.02|6500.02|0
1658406600000|2022-07-21 12:30:00|6514.84|6514.84|6530.34|6530.34|6530.34|6530.34|6514.42|6514.42|0
1658406900000|2022-07-21 12:35:00|6531.19|6531.19|6525.74|6525.74|6532.87|6532.87|6525.73|6525.73|0
1658407200000|2022-07-21 12:40:00|6526.26|6526.26|6537.34|6537.34|6537.34|6537.34|6526.26|6526.26|0
1658407500000|2022-07-21 12:45:00|6537.9|6537.9|6531.79|6531.79|6546.6|6546.6|6527.37|6527.37|0
1658407800000|2022-07-21 12:50:00|6531.61|6531.61|6520.84|6520.84|6531.61|6531.61|6520.21|6520.21|0
1658408100000|2022-07-21 12:55:00|6524.23|6524.23|6520.1|6520.1|6527.16|6527.16|6520.1|6520.1|0
1658408400000|2022-07-21 13:00:00|6520.2|6520.2|6512.82|6512.82|6520.2|6520.2|6512.46|6512.46|0
1658408700000|2022-07-21 13:05:00|6512.55|6512.55|6475.85|6475.85|6512.55|6512.55|6475.85|6475.85|0
1658409000000|2022-07-21 13:10:00|6474.16|6474.16|6471.09|6471.09|6477.3|6477.3|6468.55|6468.55|0
1658409300000|2022-07-21 13:15:00|6471.94|6471.94|6458.3|6458.3|6478.28|6478.28|6457.46|6457.46|0
1658409600000|2022-07-21 13:20:00|6458.1|6458.1|6456.87|6456.87|6458.95|6458.95|6449.67|6449.67|0
1658409900000|2022-07-21 13:25:00|6459.41|6459.41|6467.31|6467.31|6468.05|6468.05|6459.41|6459.41|0
1658410200000|2022-07-21 13:30:00|6465.62|6465.62|6472.46|6472.46|6473.5|6473.5|6459.24|6459.24|0
1658410500000|2022-07-21 13:35:00|6472.38|6472.38|6467.94|6467.94|6475.82|6475.82|6450.77|6450.77|0
1658410800000|2022-07-21 13:40:00|6461.16|6461.16|6466.7|6466.7|6472.1|6472.1|6458.54|6458.54|0
1658411100000|2022-07-21 13:45:00|6466.18|6466.18|6461.79|6461.79|6466.18|6466.18|6447.73|6447.73|0
1658411400000|2022-07-21 13:50:00|6462.05|6462.05|6473.53|6473.53|6476.85|6476.85|6462.05|6462.05|0
1658411700000|2022-07-21 13:55:00|6474.37|6474.37|6483.3|6483.3|6486.69|6486.69|6471.83|6471.83|0
1658412000000|2022-07-21 14:00:00|6483.51|6483.51|6467.09|6467.09|6493.41|6493.41|6467.09|6467.09|0
1658412300000|2022-07-21 14:05:00|6466.66|6466.66|6472.2|6472.2|6476.47|6476.47|6465.89|6465.89|0
1658412600000|2022-07-21 14:10:00|6470.51|6470.51|6455.08|6455.08|6472.2|6472.2|6451.69|6451.69|0
1658412900000|2022-07-21 14:15:00|6455.92|6455.92|6474.06|6474.06|6475.75|6475.75|6455.92|6455.92|0
1658413200000|2022-07-21 14:20:00|6474.91|6474.91|6464.41|6464.41|6476.11|6476.11|6463.28|6463.28|0
1658413500000|2022-07-21 14:25:00|6461.87|6461.87|6457.29|6457.29|6461.87|6461.87|6453.42|6453.42|0
1658413800000|2022-07-21 14:30:00|6456.44|6456.44|6462.67|6462.67|6466.06|6466.06|6455.92|6455.92|0
1658414100000|2022-07-21 14:35:00|6462.88|6462.88|6470.72|6470.72|6470.72|6470.72|6462.88|6462.88|0
1658414400000|2022-07-21 14:40:00|6470.9|6470.9|6477.91|6477.91|6480.17|6480.17|6467.51|6467.51|0
1658414700000|2022-07-21 14:45:00|6478.01|6478.01|6467.56|6467.56|6478.01|6478.01|6467.56|6467.56|0
1658415000000|2022-07-21 14:50:00|6472.64|6472.64|6466.52|6466.52|6472.82|6472.82|6463.62|6463.62|0
1658415300000|2022-07-21 14:55:00|6466.25|6466.25|6473.98|6473.98|6474.69|6474.69|6463.7|6463.7|0
1658415600000|2022-07-21 15:00:00|6472.29|6472.29|6485.19|6485.19|6485.19|6485.19|6469.97|6469.97|0
1658415900000|2022-07-21 15:05:00|6485.39|6485.39|6473.1|6473.1|6487.08|6487.08|6473.1|6473.1|0
1658416200000|2022-07-21 15:10:00|6473.02|6473.02|6474.58|6474.58|6474.58|6474.58|6470.44|6470.44|0
1658416500000|2022-07-21 15:15:00|6474.78|6474.78|6474.56|6474.56|6475.41|6475.41|6472.35|6472.35|0
1658416800000|2022-07-21 15:20:00|6475.41|6475.41|6472.56|6472.56|6475.41|6475.41|6469.53|6469.53|0
1658417100000|2022-07-21 15:25:00|6473.41|6473.41|6472.07|6472.07|6477.87|6477.87|6470.86|6470.86|0
1658474100000|2022-07-22 07:15:00|6501.5|6501.5|6477.48|6477.48|6501.5|6501.5|6470|6470|0
1658474400000|2022-07-22 07:20:00|6484.25|6484.25|6484.47|6484.47|6489.56|6489.56|6479.17|6479.17|0
1658474700000|2022-07-22 07:25:00|6483.62|6483.62|6484.43|6484.43|6503.12|6503.12|6483.32|6483.32|0
1658475000000|2022-07-22 07:30:00|6482.73|6482.73|6456.88|6456.88|6482.73|6482.73|6453.2|6453.2|0
1658475300000|2022-07-22 07:35:00|6461.12|6461.12|6451.99|6451.99|6463.07|6463.07|6447.33|6447.33|0
1658475600000|2022-07-22 07:40:00|6451.14|6451.14|6445.43|6445.43|6451.14|6451.14|6439.5|6439.5|0
1658475900000|2022-07-22 07:45:00|6443.74|6443.74|6445.7|6445.7|6446.35|6446.35|6439.39|6439.39|0
1658476200000|2022-07-22 07:50:00|6444.01|6444.01|6439.72|6439.72|6446.95|6446.95|6436.66|6436.66|0
1658476500000|2022-07-22 07:55:00|6444.81|6444.81|6451.57|6451.57|6451.57|6451.57|6444.81|6444.81|0
1658476800000|2022-07-22 08:00:00|6451.78|6451.78|6442.73|6442.73|6452.05|6452.05|6442.73|6442.73|0
1658477100000|2022-07-22 08:05:00|6443.58|6443.58|6441.14|6441.14|6443.86|6443.86|6435.64|6435.64|0
1658477400000|2022-07-22 08:10:00|6443.68|6443.68|6460.78|6460.78|6460.78|6460.78|6443.68|6443.68|0
1658477700000|2022-07-22 08:15:00|6460.34|6460.34|6464.95|6464.95|6465.35|6465.35|6460.34|6460.34|0
1658478000000|2022-07-22 08:20:00|6465.8|6465.8|6464.04|6464.04|6465.8|6465.8|6457.99|6457.99|0
1658478300000|2022-07-22 08:25:00|6464.66|6464.66|6461.48|6461.48|6465.92|6465.92|6455.54|6455.54|0
1658478600000|2022-07-22 08:30:00|6458.93|6458.93|6455.19|6455.19|6464.41|6464.41|6455.19|6455.19|0
1658478900000|2022-07-22 08:35:00|6456.88|6456.88|6466.44|6466.44|6469.83|6469.83|6456.88|6456.88|0
1658479200000|2022-07-22 08:40:00|6468.99|6468.99|6468.36|6468.36|6472.38|6472.38|6468.36|6468.36|0
1658479500000|2022-07-22 08:45:00|6469.2|6469.2|6463.6|6463.6|6474.55|6474.55|6463.6|6463.6|0
1658479800000|2022-07-22 08:50:00|6462.76|6462.76|6458.74|6458.74|6462.76|6462.76|6458.24|6458.24|0
1658480100000|2022-07-22 08:55:00|6459.59|6459.59|6460.31|6460.31|6464.12|6464.12|6459.59|6459.59|0
1658480400000|2022-07-22 09:00:00|6462.01|6462.01|6458.66|6458.66|6467.05|6467.05|6458.66|6458.66|0
1658480700000|2022-07-22 09:05:00|6461.2|6461.2|6469.75|6469.75|6475.11|6475.11|6461.2|6461.2|0
1658481000000|2022-07-22 09:10:00|6470.16|6470.16|6484.93|6484.93|6484.93|6484.93|6470.16|6470.16|0
1658481300000|2022-07-22 09:15:00|6485.21|6485.21|6489.93|6489.93|6493.53|6493.53|6485.21|6485.21|0
1658481600000|2022-07-22 09:20:00|6490.45|6490.45|6491.95|6491.95|6497.21|6497.21|6488.76|6488.76|0
1658481900000|2022-07-22 09:25:00|6491.1|6491.1|6475.57|6475.57|6491.1|6491.1|6475.57|6475.57|0
1658482200000|2022-07-22 09:30:00|6478.11|6478.11|6470.46|6470.46|6481.87|6481.87|6470.46|6470.46|0
1658482500000|2022-07-22 09:35:00|6470.04|6470.04|6458.07|6458.07|6470.04|6470.04|6458.07|6458.07|0
1658482800000|2022-07-22 09:40:00|6459.76|6459.76|6462.36|6462.36|6463.21|6463.21|6457.79|6457.79|0
1658483100000|2022-07-22 09:45:00|6462.67|6462.67|6467.18|6467.18|6473.68|6473.68|6462.67|6462.67|0
1658483400000|2022-07-22 09:50:00|6468.88|6468.88|6471.77|6471.77|6474.8|6474.8|6467.27|6467.27|0
1658483700000|2022-07-22 09:55:00|6472.62|6472.62|6468.32|6468.32|6474.77|6474.77|6468.32|6468.32|0
1658484000000|2022-07-22 10:00:00|6469.17|6469.17|6484.98|6484.98|6484.98|6484.98|6468.32|6468.32|0
1658484300000|2022-07-22 10:05:00|6484.72|6484.72|6480.38|6480.38|6487.26|6487.26|6480.38|6480.38|0
1658484600000|2022-07-22 10:10:00|6480.28|6480.28|6490.81|6490.81|6490.81|6490.81|6480.28|6480.28|0
1658484900000|2022-07-22 10:15:00|6491.17|6491.17|6485.73|6485.73|6491.17|6491.17|6485.73|6485.73|0
1658485200000|2022-07-22 10:20:00|6485.81|6485.81|6490.54|6490.54|6490.54|6490.54|6485.24|6485.24|0
1658485500000|2022-07-22 10:25:00|6488.84|6488.84|6489.31|6489.31|6492.21|6492.21|6488.41|6488.41|0
1658485800000|2022-07-22 10:30:00|6485.92|6485.92|6489.52|6489.52|6490.37|6490.37|6484.87|6484.87|0
1658486100000|2022-07-22 10:35:00|6487.83|6487.83|6491.07|6491.07|6493.37|6493.37|6487.83|6487.83|0
1658486400000|2022-07-22 10:40:00|6493.62|6493.62|6498.79|6498.79|6499.28|6499.28|6491.73|6491.73|0
1658486700000|2022-07-22 10:45:00|6492.01|6492.01|6486.15|6486.15|6493.99|6493.99|6486.15|6486.15|0
1658487000000|2022-07-22 10:50:00|6486.99|6486.99|6491.94|6491.94|6491.94|6491.94|6486.99|6486.99|0
1658487300000|2022-07-22 10:55:00|6493.63|6493.63|6485.83|6485.83|6496|6496|6485.83|6485.83|0
1658487600000|2022-07-22 11:00:00|6484.98|6484.98|6482.65|6482.65|6487.53|6487.53|6481.59|6481.59|0
1658487900000|2022-07-22 11:05:00|6482.24|6482.24|6477.31|6477.31|6482.24|6482.24|6476.2|6476.2|0
1658488200000|2022-07-22 11:10:00|6477.22|6477.22|6476.11|6476.11|6479.5|6479.5|6476.11|6476.11|0
1658488500000|2022-07-22 11:15:00|6475.59|6475.59|6473.55|6473.55|6475.59|6475.59|6470.24|6470.24|0
1658488800000|2022-07-22 11:20:00|6471.86|6471.86|6474.65|6474.65|6475.06|6475.06|6469.69|6469.69|0
1658489100000|2022-07-22 11:25:00|6474.91|6474.91|6469.5|6469.5|6475.43|6475.43|6466.96|6466.96|0
1658489400000|2022-07-22 11:30:00|6469.33|6469.33|6471.02|6471.02|6471.02|6471.02|6469.33|6469.33|0
1658489700000|2022-07-22 11:35:00|6471.87|6471.87|6471|6471|6471.87|6471.87|6465.18|6465.18|0
1658490000000|2022-07-22 11:40:00|6471.17|6471.17|6470.7|6470.7|6471.26|6471.26|6470.7|6470.7|0
1658490300000|2022-07-22 11:45:00|6470.43|6470.43|6480.32|6480.32|6483.71|6483.71|6470.15|6470.15|0
1658490600000|2022-07-22 11:50:00|6483.71|6483.71|6490.78|6490.78|6490.78|6490.78|6483.71|6483.71|0
1658490900000|2022-07-22 11:55:00|6490.68|6490.68|6490.09|6490.09|6495.76|6495.76|6488.77|6488.77|0
1658491200000|2022-07-22 12:00:00|6489.81|6489.81|6488.98|6488.98|6490.66|6490.66|6487.2|6487.2|0
1658491500000|2022-07-22 12:05:00|6488.13|6488.13|6477.7|6477.7|6488.13|6488.13|6477.7|6477.7|0
1658491800000|2022-07-22 12:10:00|6480.24|6480.24|6480.41|6480.41|6480.41|6480.41|6480.24|6480.24|0
1658492100000|2022-07-22 12:15:00|6483.8|6483.8|6488.68|6488.68|6488.68|6488.68|6483.8|6483.8|0
1658492400000|2022-07-22 12:20:00|6490.37|6490.37|6492.62|6492.62|6492.62|6492.62|6486.14|6486.14|0
1658492700000|2022-07-22 12:25:00|6492.83|6492.83|6490.67|6490.67|6493.61|6493.61|6489.55|6489.55|0
1658493000000|2022-07-22 12:30:00|6488.13|6488.13|6487.53|6487.53|6490|6490|6487.53|6487.53|0
1658493300000|2022-07-22 12:35:00|6486.68|6486.68|6486.35|6486.35|6487.2|6487.2|6485.83|6485.83|0
1658493600000|2022-07-22 12:40:00|6485.79|6485.79|6481.57|6481.57|6485.79|6485.79|6480.73|6480.73|0
1658493900000|2022-07-22 12:45:00|6491.74|6491.74|6491.74|6491.74|6491.74|6491.74|6488.35|6488.35|0
1658494200000|2022-07-22 12:50:00|6490.89|6490.89|6491.98|6491.98|6492.83|6492.83|6488.85|6488.85|0
1658494500000|2022-07-22 12:55:00|6491.13|6491.13|6490.23|6490.23|6491.13|6491.13|6488.59|6488.59|0
1658494800000|2022-07-22 13:00:00|6490.78|6490.78|6500.55|6500.55|6501.47|6501.47|6490.78|6490.78|0
1658495100000|2022-07-22 13:05:00|6501.4|6501.4|6511.56|6511.56|6511.65|6511.65|6501.4|6501.4|0
1658495400000|2022-07-22 13:10:00|6511.15|6511.15|6513.29|6513.29|6513.4|6513.4|6510.77|6510.77|0
1658495700000|2022-07-22 13:15:00|6519.23|6519.23|6519.49|6519.49|6519.49|6519.49|6519.23|6519.23|0
1658496000000|2022-07-22 13:20:00|6520.33|6520.33|6537.69|6537.69|6537.69|6537.69|6520.33|6520.33|0
1658496300000|2022-07-22 13:25:00|6538.54|6538.54|6533.08|6533.08|6538.98|6538.98|6532.98|6532.98|0
1658496600000|2022-07-22 13:30:00|6528.84|6528.84|6516.47|6516.47|6534.96|6534.96|6513.93|6513.93|0
1658496900000|2022-07-22 13:35:00|6519.86|6519.86|6528.81|6528.81|6528.9|6528.9|6517.67|6517.67|0
1658497200000|2022-07-22 13:40:00|6530.5|6530.5|6534.34|6534.34|6536.03|6536.03|6520.33|6520.33|0
1658497500000|2022-07-22 13:45:00|6532.64|6532.64|6522.98|6522.98|6534.34|6534.34|6517.9|6517.9|0
1658497800000|2022-07-22 13:50:00|6523.83|6523.83|6505.41|6505.41|6528.91|6528.91|6503.21|6503.21|0
1658498100000|2022-07-22 13:55:00|6505.19|6505.19|6501.3|6501.3|6507.73|6507.73|6500.85|6500.85|0
1658498400000|2022-07-22 14:00:00|6501.13|6501.13|6499.3|6499.3|6501.13|6501.13|6493.29|6493.29|0
1658498700000|2022-07-22 14:05:00|6498.69|6498.69|6489.28|6489.28|6498.69|6498.69|6484.11|6484.11|0
1658499000000|2022-07-22 14:10:00|6489.02|6489.02|6498.27|6498.27|6499.12|6499.12|6489.02|6489.02|0
1658499300000|2022-07-22 14:15:00|6498.05|6498.05|6509.39|6509.39|6509.39|6509.39|6498.03|6498.03|0
1658499600000|2022-07-22 14:20:00|6511.09|6511.09|6512.41|6512.41|6515.7|6515.7|6505.02|6505.02|0
1658499900000|2022-07-22 14:25:00|6512.49|6512.49|6509.7|6509.7|6512.49|6512.49|6502.27|6502.27|0
1658500200000|2022-07-22 14:30:00|6509.8|6509.8|6503.89|6503.89|6511.94|6511.94|6503.89|6503.89|0
1658500500000|2022-07-22 14:35:00|6503.61|6503.61|6504.41|6504.41|6504.67|6504.67|6496.64|6496.64|0
1658500800000|2022-07-22 14:40:00|6504.83|6504.83|6511.42|6511.42|6515.73|6515.73|6502.82|6502.82|0
1658501100000|2022-07-22 14:45:00|6511.68|6511.68|6507.61|6507.61|6513.89|6513.89|6507.53|6507.53|0
1658501400000|2022-07-22 14:50:00|6507.4|6507.4|6507.16|6507.16|6512.26|6512.26|6506.05|6506.05|0
1658501700000|2022-07-22 14:55:00|6511.4|6511.4|6514.13|6514.13|6515.15|6515.15|6511.4|6511.4|0
1658502000000|2022-07-22 15:00:00|6513.29|6513.29|6508.18|6508.18|6519.43|6519.43|6506.38|6506.38|0
1658502300000|2022-07-22 15:05:00|6506.49|6506.49|6508.6|6508.6|6508.81|6508.81|6505.14|6505.14|0
1658502600000|2022-07-22 15:10:00|6508.29|6508.29|6515.95|6515.95|6515.95|6515.95|6506.91|6506.91|0
1658502900000|2022-07-22 15:15:00|6518.49|6518.49|6518.1|6518.1|6522.11|6522.11|6514.67|6514.67|0
1658503200000|2022-07-22 15:20:00|6517.58|6517.58|6502.79|6502.79|6518.14|6518.14|6502.79|6502.79|0
1658503500000|2022-07-22 15:25:00|6503.64|6503.64|6520.23|6520.23|6522.37|6522.37|6501.01|6501.01|0
1658733300000|2022-07-25 07:15:00|6489.72|6489.72|6484.14|6484.14|6494.68|6494.68|6480.86|6480.86|0
1658733600000|2022-07-25 07:20:00|6481.6|6481.6|6469.48|6469.48|6481.6|6481.6|6458.16|6458.16|0
1658733900000|2022-07-25 07:25:00|6473.72|6473.72|6464.98|6464.98|6477.9|6477.9|6463.77|6463.77|0
1658734200000|2022-07-25 07:30:00|6468.37|6468.37|6479.36|6479.36|6479.36|6479.36|6464.52|6464.52|0
1658734500000|2022-07-25 07:35:00|6480.21|6480.21|6472.81|6472.81|6484.48|6484.48|6472.81|6472.81|0
1658734800000|2022-07-25 07:40:00|6481.29|6481.29|6489.41|6489.41|6491.95|6491.95|6476.22|6476.22|0
1658735100000|2022-07-25 07:45:00|6489.62|6489.62|6503.01|6503.01|6503.56|6503.56|6489.62|6489.62|0
1658735400000|2022-07-25 07:50:00|6505.55|6505.55|6498.5|6498.5|6505.55|6505.55|6498.5|6498.5|0
1658735700000|2022-07-25 07:55:00|6498.29|6498.29|6506.79|6506.79|6509.98|6509.98|6498.11|6498.11|0
1658736000000|2022-07-25 08:00:00|6507|6507|6510.32|6510.32|6511.53|6511.53|6504.46|6504.46|0
1658736300000|2022-07-25 08:05:00|6511.19|6511.19|6526.64|6526.64|6526.64|6526.64|6511.19|6511.19|0
1658736600000|2022-07-25 08:10:00|6529.19|6529.19|6522.46|6522.46|6529.19|6529.19|6522.46|6522.46|0
1658736900000|2022-07-25 08:15:00|6524.16|6524.16|6534.72|6534.72|6536.42|6536.42|6524.16|6524.16|0
1658737200000|2022-07-25 08:20:00|6535|6535|6544.58|6544.58|6544.94|6544.94|6535|6535|0
1658737500000|2022-07-25 08:25:00|6543.73|6543.73|6550.88|6550.88|6555.12|6555.12|6543.73|6543.73|0
1658737800000|2022-07-25 08:30:00|6550.44|6550.44|6549.12|6549.12|6553.31|6553.31|6547.92|6547.92|0
1658738100000|2022-07-25 08:35:00|6547.43|6547.43|6553.17|6553.17|6556.48|6556.48|6547.43|6547.43|0
1658738400000|2022-07-25 08:40:00|6551.48|6551.48|6546.36|6546.36|6551.7|6551.7|6545.76|6545.76|0
1658738700000|2022-07-25 08:45:00|6546.57|6546.57|6545.07|6545.07|6550.71|6550.71|6545.07|6545.07|0
1658739000000|2022-07-25 08:50:00|6541.68|6541.68|6534.82|6534.82|6541.68|6541.68|6534.82|6534.82|0
1658739300000|2022-07-25 08:55:00|6533.13|6533.13|6529.19|6529.19|6533.13|6533.13|6529.19|6529.19|0
1658739600000|2022-07-25 09:00:00|6529.45|6529.45|6529.51|6529.51|6530.35|6530.35|6528.57|6528.57|0
1658739900000|2022-07-25 09:05:00|6535.44|6535.44|6551.29|6551.29|6558.07|6558.07|6535.44|6535.44|0
1658740200000|2022-07-25 09:10:00|6548.75|6548.75|6558.02|6558.02|6558.59|6558.59|6545.78|6545.78|0
1658740500000|2022-07-25 09:15:00|6557.76|6557.76|6560.67|6560.67|6560.67|6560.67|6553.24|6553.24|0
1658740800000|2022-07-25 09:20:00|6560.88|6560.88|6570.96|6570.96|6570.96|6570.96|6560.88|6560.88|0
1658741100000|2022-07-25 09:25:00|6565.03|6565.03|6560.79|6560.79|6566.7|6566.7|6560.79|6560.79|0
1658741400000|2022-07-25 09:30:00|6554.86|6554.86|6552.16|6552.16|6554.86|6554.86|6549.93|6549.93|0
1658741700000|2022-07-25 09:35:00|6552.08|6552.08|6557.26|6557.26|6559.81|6559.81|6552.08|6552.08|0
1658742000000|2022-07-25 09:40:00|6557.06|6557.06|6553.03|6553.03|6557.49|6557.49|6552.19|6552.19|0
1658742300000|2022-07-25 09:45:00|6552.83|6552.83|6546.16|6546.16|6552.83|6552.83|6545.31|6545.31|0
1658742600000|2022-07-25 09:50:00|6548.7|6548.7|6551.46|6551.46|6551.46|6551.46|6548.7|6548.7|0
1658742900000|2022-07-25 09:55:00|6551.74|6551.74|6551.12|6551.12|6553.84|6553.84|6551.02|6551.02|0
1658743200000|2022-07-25 10:00:00|6551.33|6551.33|6549.71|6549.71|6553.02|6553.02|6548.77|6548.77|0
1658743500000|2022-07-25 10:05:00|6550.55|6550.55|6550.81|6550.81|6550.81|6550.81|6547.42|6547.42|0
1658743800000|2022-07-25 10:10:00|6549.97|6549.97|6553.36|6553.36|6553.36|6553.36|6549.12|6549.12|0
1658744100000|2022-07-25 10:15:00|6551.66|6551.66|6553.94|6553.94|6554.8|6554.8|6551.66|6551.66|0
1658744400000|2022-07-25 10:20:00|6553.66|6553.66|6558.88|6558.88|6559.09|6559.09|6553.66|6553.66|0
1658744700000|2022-07-25 10:25:00|6559.73|6559.73|6558.4|6558.4|6559.73|6559.73|6555.49|6555.49|0
1658745000000|2022-07-25 10:30:00|6559.25|6559.25|6558.78|6558.78|6559.25|6559.25|6556.49|6556.49|0
1658745300000|2022-07-25 10:35:00|6556.05|6556.05|6556.64|6556.64|6557.96|6557.96|6556.05|6556.05|0
1658745600000|2022-07-25 10:40:00|6554.09|6554.09|6553.38|6553.38|6554.22|6554.22|6553.38|6553.38|0
1658745900000|2022-07-25 10:45:00|6553.64|6553.64|6557.03|6557.03|6558.16|6558.16|6553.64|6553.64|0
1658746200000|2022-07-25 10:50:00|6558.73|6558.73|6562.86|6562.86|6564.66|6564.66|6558.73|6558.73|0
1658746500000|2022-07-25 10:55:00|6562.65|6562.65|6565.9|6565.9|6566|6566|6560.96|6560.96|0
1658746800000|2022-07-25 11:00:00|6565.06|6565.06|6560.61|6560.61|6565.06|6565.06|6560.61|6560.61|0
1658747100000|2022-07-25 11:05:00|6560.33|6560.33|6561.43|6561.43|6563.05|6563.05|6559.49|6559.49|0
1658747400000|2022-07-25 11:10:00|6560.58|6560.58|6559.41|6559.41|6560.58|6560.58|6555.49|6555.49|0
1658747700000|2022-07-25 11:15:00|6559.33|6559.33|6560.5|6560.5|6561.34|6561.34|6557.59|6557.59|0
1658748000000|2022-07-25 11:20:00|6560.7|6560.7|6573.54|6573.54|6573.54|6573.54|6560.7|6560.7|0
1658748300000|2022-07-25 11:25:00|6573.63|6573.63|6567.15|6567.15|6573.63|6573.63|6565.46|6565.46|0
1658748600000|2022-07-25 11:30:00|6566.89|6566.89|6574.03|6574.03|6581.93|6581.93|6566.89|6566.89|0
1658748900000|2022-07-25 11:35:00|6573.94|6573.94|6568.25|6568.25|6574.4|6574.4|6567.62|6567.62|0
1658749200000|2022-07-25 11:40:00|6568.46|6568.46|6566.19|6566.19|6570.04|6570.04|6566.19|6566.19|0
1658749500000|2022-07-25 11:45:00|6567.89|6567.89|6545.94|6545.94|6568.41|6568.41|6545.74|6545.74|0
1658749800000|2022-07-25 11:50:00|6542.56|6542.56|6553.84|6553.84|6553.84|6553.84|6542.38|6542.38|0
1658750100000|2022-07-25 11:55:00|6556.38|6556.38|6557.61|6557.61|6557.61|6557.61|6556.38|6556.38|0
1658750400000|2022-07-25 12:00:00|6558.45|6558.45|6554.79|6554.79|6558.45|6558.45|6554.79|6554.79|0
1658750700000|2022-07-25 12:05:00|6555.64|6555.64|6556.36|6556.36|6556.36|6556.36|6551.71|6551.71|0
1658751000000|2022-07-25 12:10:00|6556.27|6556.27|6553.64|6553.64|6556.49|6556.49|6553.1|6553.1|0
1658751300000|2022-07-25 12:15:00|6553.85|6553.85|6554.7|6554.7|6555.13|6555.13|6553.85|6553.85|0
1658751600000|2022-07-25 12:20:00|6556.39|6556.39|6557.1|6557.1|6557.1|6557.1|6556.39|6556.39|0
1658751900000|2022-07-25 12:25:00|6557.32|6557.32|6559.23|6559.23|6559.23|6559.23|6556.69|6556.69|0
1658752200000|2022-07-25 12:30:00|6556.69|6556.69|6554.06|6554.06|6556.69|6556.69|6554.06|6554.06|0
1658752500000|2022-07-25 12:35:00|6551.52|6551.52|6552.35|6552.35|6554.15|6554.15|6551.52|6551.52|0
1658752800000|2022-07-25 12:40:00|6553.2|6553.2|6556.06|6556.06|6556.06|6556.06|6553.2|6553.2|0
1658753100000|2022-07-25 12:45:00|6554.36|6554.36|6558.77|6558.77|6558.77|6558.77|6554.36|6554.36|0
1658753400000|2022-07-25 12:50:00|6560.47|6560.47|6561.03|6561.03|6561.03|6561.03|6560.19|6560.19|0
1658753700000|2022-07-25 12:55:00|6561.23|6561.23|6566.51|6566.51|6566.51|6566.51|6561.23|6561.23|0
1658754000000|2022-07-25 13:00:00|6565.66|6565.66|6569.05|6569.05|6569.05|6569.05|6565.66|6565.66|0
1658754300000|2022-07-25 13:05:00|6569.22|6569.22|6566.76|6566.76|6569.22|6569.22|6566.68|6566.68|0
1658754600000|2022-07-25 13:10:00|6565.07|6565.07|6561.95|6561.95|6565.07|6565.07|6560.66|6560.66|0
1658754900000|2022-07-25 13:15:00|6561.1|6561.1|6562.82|6562.82|6562.91|6562.91|6561.1|6561.1|0
1658755200000|2022-07-25 13:20:00|6561.97|6561.97|6556.33|6556.33|6561.97|6561.97|6556.33|6556.33|0
1658755500000|2022-07-25 13:25:00|6555.48|6555.48|6544.72|6544.72|6555.48|6555.48|6544.72|6544.72|0
1658755800000|2022-07-25 13:30:00|6545.57|6545.57|6525.34|6525.34|6546.69|6546.69|6525.34|6525.34|0
1658756100000|2022-07-25 13:35:00|6526.18|6526.18|6536.65|6536.65|6536.65|6536.65|6522.94|6522.94|0
1658756400000|2022-07-25 13:40:00|6536.73|6536.73|6543.08|6543.08|6549.51|6549.51|6535.89|6535.89|0
1658756700000|2022-07-25 13:45:00|6540.53|6540.53|6535.07|6535.07|6540.53|6540.53|6531.68|6531.68|0
1658757000000|2022-07-25 13:50:00|6535.33|6535.33|6551.27|6551.27|6552.69|6552.69|6535.33|6535.33|0
1658757300000|2022-07-25 13:55:00|6550.42|6550.42|6551.58|6551.58|6553.27|6553.27|6548.19|6548.19|0
1658757600000|2022-07-25 14:00:00|6552.23|6552.23|6552.47|6552.47|6555.26|6555.26|6551.59|6551.59|0
1658757900000|2022-07-25 14:05:00|6550.78|6550.78|6555.92|6555.92|6559.99|6559.99|6545.96|6545.96|0
1658758200000|2022-07-25 14:10:00|6558.47|6558.47|6563.53|6563.53|6565.22|6565.22|6558.47|6558.47|0
1658758500000|2022-07-25 14:15:00|6561.83|6561.83|6556.97|6556.97|6564.38|6564.38|6554.85|6554.85|0
1658758800000|2022-07-25 14:20:00|6556.12|6556.12|6565.2|6565.2|6565.2|6565.2|6556.12|6556.12|0
1658759100000|2022-07-25 14:25:00|6564.35|6564.35|6536.49|6536.49|6567.74|6567.74|6528.02|6528.02|0
1658759400000|2022-07-25 14:30:00|6536.38|6536.38|6528.2|6528.2|6538.71|6538.71|6526.08|6526.08|0
1658759700000|2022-07-25 14:35:00|6523.96|6523.96|6522.51|6522.51|6529.29|6529.29|6514.95|6514.95|0
1658760000000|2022-07-25 14:40:00|6519.88|6519.88|6526.12|6526.12|6526.12|6526.12|6510.34|6510.34|0
1658760300000|2022-07-25 14:45:00|6526.22|6526.22|6524.93|6524.93|6530.83|6530.83|6523.87|6523.87|0
1658760600000|2022-07-25 14:50:00|6523.23|6523.23|6510.98|6510.98|6523.23|6523.23|6510.98|6510.98|0
1658760900000|2022-07-25 14:55:00|6508.44|6508.44|6513.88|6513.88|6514.73|6514.73|6500.19|6500.19|0
1658761200000|2022-07-25 15:00:00|6512.19|6512.19|6511.99|6511.99|6512.75|6512.75|6506.82|6506.82|0
1658761500000|2022-07-25 15:05:00|6511.71|6511.71|6518.29|6518.29|6518.86|6518.86|6511.15|6511.15|0
1658761800000|2022-07-25 15:10:00|6518.49|6518.49|6506.96|6506.96|6518.49|6518.49|6506.96|6506.96|0
1658762100000|2022-07-25 15:15:00|6507.8|6507.8|6509.92|6509.92|6510.77|6510.77|6506.96|6506.96|0
1658762400000|2022-07-25 15:20:00|6510.77|6510.77|6508.98|6508.98|6513.71|6513.71|6508.98|6508.98|0
1658762700000|2022-07-25 15:25:00|6509.83|6509.83|6527.55|6527.55|6527.55|6527.55|6506.64|6506.64|0
1658819700000|2022-07-26 07:15:00|6465.45|6465.45|6468.42|6468.42|6471.89|6471.89|6458.75|6458.75|0
1658820000000|2022-07-26 07:20:00|6481.13|6481.13|6473.85|6473.85|6481.98|6481.98|6473.85|6473.85|0
1658820300000|2022-07-26 07:25:00|6472.46|6472.46|6471.62|6471.62|6474.79|6474.79|6471|6471|0
1658820600000|2022-07-26 07:30:00|6471.97|6471.97|6451.21|6451.21|6471.97|6471.97|6451.21|6451.21|0
1658820900000|2022-07-26 07:35:00|6450.8|6450.8|6455.64|6455.64|6460.9|6460.9|6450.8|6450.8|0
1658821200000|2022-07-26 07:40:00|6459.03|6459.03|6454.44|6454.44|6459.03|6459.03|6454.24|6454.24|0
1658821500000|2022-07-26 07:45:00|6454.65|6454.65|6454.16|6454.16|6461.78|6461.78|6454.16|6454.16|0
1658821800000|2022-07-26 07:50:00|6456.7|6456.7|6465.78|6465.78|6465.78|6465.78|6456.7|6456.7|0
1658822100000|2022-07-26 07:55:00|6467.47|6467.47|6462.51|6462.51|6467.47|6467.47|6460.63|6460.63|0
1658822400000|2022-07-26 08:00:00|6462.23|6462.23|6459.69|6459.69|6462.23|6462.23|6459.69|6459.69|0
1658822700000|2022-07-26 08:05:00|6459.43|6459.43|6445.25|6445.25|6459.43|6459.43|6445.25|6445.25|0
1658823000000|2022-07-26 08:10:00|6447.79|6447.79|6448.67|6448.67|6449.15|6449.15|6445.76|6445.76|0
1658823300000|2022-07-26 08:15:00|6448.42|6448.42|6455.65|6455.65|6455.83|6455.83|6448.11|6448.11|0
1658823600000|2022-07-26 08:20:00|6455.92|6455.92|6453.66|6453.66|6461.29|6461.29|6453.66|6453.66|0
1658823900000|2022-07-26 08:25:00|6453.76|6453.76|6463.47|6463.47|6463.75|6463.75|6453.76|6453.76|0
1658824200000|2022-07-26 08:30:00|6463.9|6463.9|6466.84|6466.84|6467.81|6467.81|6462.73|6462.73|0
1658824500000|2022-07-26 08:35:00|6462.6|6462.6|6463.05|6463.05|6463.05|6463.05|6458.81|6458.81|0
1658824800000|2022-07-26 08:40:00|6462.2|6462.2|6466.59|6466.59|6466.59|6466.59|6461.35|6461.35|0
1658825100000|2022-07-26 08:45:00|6466.99|6466.99|6474.45|6474.45|6474.45|6474.45|6466.99|6466.99|0
1658825400000|2022-07-26 08:50:00|6477.84|6477.84|6480.24|6480.24|6480.24|6480.24|6474.65|6474.65|0
1658825700000|2022-07-26 08:55:00|6481.09|6481.09|6480.38|6480.38|6484.3|6484.3|6479.98|6479.98|0
1658826000000|2022-07-26 09:00:00|6479.96|6479.96|6478.84|6478.84|6482.5|6482.5|6478.06|6478.06|0
1658826300000|2022-07-26 09:05:00|6479.02|6479.02|6478.07|6478.07|6493.42|6493.42|6478.07|6478.07|0
1658826600000|2022-07-26 09:10:00|6478.27|6478.27|6478.17|6478.17|6478.27|6478.27|6478.17|6478.17|0
1658826900000|2022-07-26 09:15:00|6473.93|6473.93|6476.2|6476.2|6478.17|6478.17|6473.93|6473.93|0
1658827200000|2022-07-26 09:20:00|6473.65|6473.65|6470.54|6470.54|6473.93|6473.93|6470.54|6470.54|0
1658827500000|2022-07-26 09:25:00|6470.82|6470.82|6461.51|6461.51|6471.38|6471.38|6461.33|6461.33|0
1658827800000|2022-07-26 09:30:00|6464.06|6464.06|6460.59|6460.59|6465.75|6465.75|6460.59|6460.59|0
1658828100000|2022-07-26 09:35:00|6460.41|6460.41|6467.19|6467.19|6467.19|6467.19|6460.41|6460.41|0
1658828400000|2022-07-26 09:40:00|6465.5|6465.5|6471.43|6471.43|6473.13|6473.13|6465.5|6465.5|0
1658828700000|2022-07-26 09:45:00|6472.28|6472.28|6476.57|6476.57|6479.96|6479.96|6472.28|6472.28|0
1658829000000|2022-07-26 09:50:00|6476.29|6476.29|6476.22|6476.22|6477.91|6477.91|6476.01|6476.01|0
1658829300000|2022-07-26 09:55:00|6475.37|6475.37|6473.41|6473.41|6475.37|6475.37|6470.27|6470.27|0
1658829600000|2022-07-26 10:00:00|6472.99|6472.99|6472.99|6472.99|6472.99|6472.99|6472.99|6472.99|0
1658829900000|2022-07-26 10:05:00|6468.75|6468.75|6472.54|6472.54|6478.92|6478.92|6468.75|6468.75|0
1658830200000|2022-07-26 10:10:00|6476.78|6476.78|6476.75|6476.75|6476.78|6476.78|6476.49|6476.49|0
1658830500000|2022-07-26 10:15:00|6476.95|6476.95|6469.11|6469.11|6476.95|6476.95|6469.11|6469.11|0
1658830800000|2022-07-26 10:20:00|6468.7|6468.7|6454.39|6454.39|6468.7|6468.7|6454.39|6454.39|0
1658831100000|2022-07-26 10:25:00|6454.17|6454.17|6453.28|6453.28|6454.17|6454.17|6451.8|6451.8|0
1658831400000|2022-07-26 10:30:00|6454.98|6454.98|6442.27|6442.27|6455.83|6455.83|6442.27|6442.27|0
1658831700000|2022-07-26 10:35:00|6439.73|6439.73|6439.51|6439.51|6439.73|6439.73|6438.66|6438.66|0
1658832000000|2022-07-26 10:40:00|6438.73|6438.73|6427.54|6427.54|6438.73|6438.73|6426.77|6426.77|0
1658832300000|2022-07-26 10:45:00|6427.37|6427.37|6429.71|6429.71|6433.08|6433.08|6427.37|6427.37|0
1658832600000|2022-07-26 10:50:00|6425.47|6425.47|6429.92|6429.92|6429.92|6429.92|6421.34|6421.34|0
1658832900000|2022-07-26 10:55:00|6430.12|6430.12|6424.48|6424.48|6430.12|6430.12|6424.48|6424.48|0
1658833200000|2022-07-26 11:00:00|6424.66|6424.66|6424.56|6424.56|6424.66|6424.66|6424.56|6424.56|0
1658833500000|2022-07-26 11:05:00|6424.28|6424.28|6430.49|6430.49|6430.49|6430.49|6424.28|6424.28|0
1658833800000|2022-07-26 11:10:00|6431.1|6431.1|6421.82|6421.82|6431.1|6431.1|6420.46|6420.46|0
1658834100000|2022-07-26 11:15:00|6422.08|6422.08|6423.24|6423.24|6423.24|6423.24|6421.54|6421.54|0
1658834400000|2022-07-26 11:20:00|6424.93|6424.93|6425.78|6425.78|6430.02|6430.02|6424.93|6424.93|0
1658834700000|2022-07-26 11:25:00|6427.48|6427.48|6432.97|6432.97|6432.97|6432.97|6425.14|6425.14|0
1658835000000|2022-07-26 11:30:00|6433.28|6433.28|6432.71|6432.71|6433.28|6433.28|6432.71|6432.71|0
1658835300000|2022-07-26 11:35:00|6435.26|6435.26|6440.81|6440.81|6441.07|6441.07|6435.26|6435.26|0
1658835600000|2022-07-26 11:40:00|6442.5|6442.5|6444.2|6444.2|6444.2|6444.2|6441.66|6441.66|0
1658835900000|2022-07-26 11:45:00|6448.44|6448.44|6449.28|6449.28|6449.28|6449.28|6446.74|6446.74|0
1658836200000|2022-07-26 11:50:00|6449.11|6449.11|6447.13|6447.13|6452.5|6452.5|6447.13|6447.13|0
1658836500000|2022-07-26 11:55:00|6447.03|6447.03|6445.7|6445.7|6447.03|6447.03|6444.88|6444.88|0
1658836800000|2022-07-26 12:00:00|6444.85|6444.85|6450.41|6450.41|6451.58|6451.58|6444.3|6444.3|0
1658837100000|2022-07-26 12:05:00|6450.19|6450.19|6451.26|6451.26|6452.11|6452.11|6449.73|6449.73|0
1658837400000|2022-07-26 12:10:00|6450.41|6450.41|6446.39|6446.39|6450.41|6450.41|6446.39|6446.39|0
1658837700000|2022-07-26 12:15:00|6448.09|6448.09|6442.36|6442.36|6448.09|6448.09|6441.71|6441.71|0
1658838000000|2022-07-26 12:20:00|6442.15|6442.15|6446.35|6446.35|6446.35|6446.35|6442.15|6442.15|0
1658838300000|2022-07-26 12:25:00|6447.2|6447.2|6449.83|6449.83|6449.91|6449.91|6447.2|6447.2|0
1658838600000|2022-07-26 12:30:00|6449.55|6449.55|6449.27|6449.27|6449.55|6449.55|6447.58|6447.58|0
1658838900000|2022-07-26 12:35:00|6452.66|6452.66|6451.51|6451.51|6463.68|6463.68|6449.89|6449.89|0
1658839200000|2022-07-26 12:40:00|6450.66|6450.66|6449.73|6449.73|6452.36|6452.36|6449.73|6449.73|0
1658839500000|2022-07-26 12:45:00|6449.64|6449.64|6444.1|6444.1|6452.09|6452.09|6444.1|6444.1|0
1658839800000|2022-07-26 12:50:00|6443.26|6443.26|6437.7|6437.7|6443.26|6443.26|6434.98|6434.98|0
1658840100000|2022-07-26 12:55:00|6437.98|6437.98|6438.76|6438.76|6438.76|6438.76|6435.14|6435.14|0
1658840400000|2022-07-26 13:00:00|6442.15|6442.15|6433.66|6433.66|6442.15|6442.15|6410.83|6410.83|0
1658840700000|2022-07-26 13:05:00|6439.59|6439.59|6415.13|6415.13|6439.85|6439.85|6415.13|6415.13|0
1658841000000|2022-07-26 13:10:00|6414.96|6414.96|6401.87|6401.87|6414.96|6414.96|6397.64|6397.64|0
1658841300000|2022-07-26 13:15:00|6401.35|6401.35|6403.92|6403.92|6403.92|6403.92|6398.48|6398.48|0
1658841600000|2022-07-26 13:20:00|6401.38|6401.38|6393.79|6393.79|6401.53|6401.53|6393.79|6393.79|0
1658841900000|2022-07-26 13:25:00|6393.58|6393.58|6399.39|6399.39|6400.15|6400.15|6393.36|6393.36|0
1658842200000|2022-07-26 13:30:00|6401.09|6401.09|6395.98|6395.98|6409.18|6409.18|6395.37|6395.37|0
1658842500000|2022-07-26 13:35:00|6396.82|6396.82|6411.82|6411.82|6412.67|6412.67|6396.82|6396.82|0
1658842800000|2022-07-26 13:40:00|6413.52|6413.52|6406.88|6406.88|6415.38|6415.38|6406.03|6406.03|0
1658843100000|2022-07-26 13:45:00|6406.78|6406.78|6406.87|6406.87|6413.81|6413.81|6403.28|6403.28|0
1658843400000|2022-07-26 13:50:00|6403.48|6403.48|6414.12|6414.12|6416.02|6416.02|6403.48|6403.48|0
1658843700000|2022-07-26 13:55:00|6410.73|6410.73|6410.42|6410.42|6410.73|6410.73|6405.69|6405.69|0
1658844000000|2022-07-26 14:00:00|6408.72|6408.72|6418.61|6418.61|6419.45|6419.45|6397.48|6397.48|0
1658844300000|2022-07-26 14:05:00|6417.76|6417.76|6415.67|6415.67|6423.21|6423.21|6415.67|6415.67|0
1658844600000|2022-07-26 14:10:00|6414.82|6414.82|6404.32|6404.32|6419.06|6419.06|6404.32|6404.32|0
1658844900000|2022-07-26 14:15:00|6402.63|6402.63|6406.62|6406.62|6408.31|6408.31|6402.63|6402.63|0
1658845200000|2022-07-26 14:20:00|6402.38|6402.38|6400.61|6400.61|6403.01|6403.01|6400.61|6400.61|0
1658845500000|2022-07-26 14:25:00|6393.83|6393.83|6404.2|6404.2|6404.2|6404.2|6393.83|6393.83|0
1658845800000|2022-07-26 14:30:00|6403.99|6403.99|6397.24|6397.24|6404.27|6404.27|6395.48|6395.48|0
1658846100000|2022-07-26 14:35:00|6398.09|6398.09|6397.4|6397.4|6398.09|6398.09|6390.25|6390.25|0
1658846400000|2022-07-26 14:40:00|6397.57|6397.57|6411.97|6411.97|6411.97|6411.97|6397.57|6397.57|0
1658846700000|2022-07-26 14:45:00|6412.15|6412.15|6419.53|6419.53|6420.55|6420.55|6412.15|6412.15|0
1658847000000|2022-07-26 14:50:00|6419.81|6419.81|6415.46|6415.46|6423.2|6423.2|6414.96|6414.96|0
1658847300000|2022-07-26 14:55:00|6415.64|6415.64|6424.88|6424.88|6424.88|6424.88|6413.75|6413.75|0
1658847600000|2022-07-26 15:00:00|6425.14|6425.14|6422.25|6422.25|6427.42|6427.42|6422.25|6422.25|0
1658847900000|2022-07-26 15:05:00|6419.7|6419.7|6418.88|6418.88|6419.7|6419.7|6415.23|6415.23|0
1658848200000|2022-07-26 15:10:00|6418.67|6418.67|6422.44|6422.44|6423.59|6423.59|6418.67|6418.67|0
1658848500000|2022-07-26 15:15:00|6422.34|6422.34|6427.67|6427.67|6431.64|6431.64|6422.34|6422.34|0
1658848800000|2022-07-26 15:20:00|6427.93|6427.93|6429.38|6429.38|6435.81|6435.81|6426.03|6426.03|0
1658849100000|2022-07-26 15:25:00|6431.92|6431.92|6416.78|6416.78|6432.1|6432.1|6411.96|6411.96|0
1658906100000|2022-07-27 07:15:00|6494.53|6494.53|6473.73|6473.73|6494.53|6494.53|6470.98|6470.98|0
1658906400000|2022-07-27 07:20:00|6474.58|6474.58|6481.02|6481.02|6482.79|6482.79|6474.5|6474.5|0
1658906700000|2022-07-27 07:25:00|6481.97|6481.97|6499.59|6499.59|6510.75|6510.75|6481.97|6481.97|0
1658907000000|2022-07-27 07:30:00|6500.11|6500.11|6500.35|6500.35|6503.34|6503.34|6497.8|6497.8|0
1658907300000|2022-07-27 07:35:00|6511.37|6511.37|6513.67|6513.67|6514.52|6514.52|6508.42|6508.42|0
1658907600000|2022-07-27 07:40:00|6513.77|6513.77|6527.37|6527.37|6527.37|6527.37|6513.77|6513.77|0
1658907900000|2022-07-27 07:45:00|6527.87|6527.87|6520.59|6520.59|6529.07|6529.07|6520.59|6520.59|0
1658908200000|2022-07-27 07:50:00|6520.25|6520.25|6518.96|6518.96|6520.25|6520.25|6510.98|6510.98|0
1658908500000|2022-07-27 07:55:00|6520.66|6520.66|6523.77|6523.77|6526.59|6526.59|6520.66|6520.66|0
1658908800000|2022-07-27 08:00:00|6521.23|6521.23|6524.86|6524.86|6524.86|6524.86|6515.3|6515.3|0
1658909100000|2022-07-27 08:05:00|6529.1|6529.1|6542.18|6542.18|6549.55|6549.55|6529.1|6529.1|0
1658909400000|2022-07-27 08:10:00|6546.42|6546.42|6536.74|6536.74|6546.42|6546.42|6536.74|6536.74|0
1658909700000|2022-07-27 08:15:00|6536.57|6536.57|6528.48|6528.48|6539.97|6539.97|6528.48|6528.48|0
1658910000000|2022-07-27 08:20:00|6529.33|6529.33|6515.62|6515.62|6530.92|6530.92|6515.62|6515.62|0
1658910300000|2022-07-27 08:25:00|6515.34|6515.34|6521.19|6521.19|6521.19|6521.19|6513.57|6513.57|0
1658910600000|2022-07-27 08:30:00|6521.71|6521.71|6523.71|6523.71|6526.08|6526.08|6521.71|6521.71|0
1658910900000|2022-07-27 08:35:00|6524.56|6524.56|6524.17|6524.17|6526.71|6526.71|6524.04|6524.04|0
1658911200000|2022-07-27 08:40:00|6524.86|6524.86|6535.38|6535.38|6535.38|6535.38|6521.3|6521.3|0
1658911500000|2022-07-27 08:45:00|6535.64|6535.64|6543.95|6543.95|6543.95|6543.95|6535.64|6535.64|0
1658911800000|2022-07-27 08:50:00|6545.64|6545.64|6558.49|6558.49|6558.77|6558.77|6545.64|6545.64|0
1658912100000|2022-07-27 08:55:00|6558.21|6558.21|6559.08|6559.08|6559.93|6559.93|6551.43|6551.43|0
1658912400000|2022-07-27 09:00:00|6558.23|6558.23|6561.93|6561.93|6561.93|6561.93|6552.78|6552.78|0
1658912700000|2022-07-27 09:05:00|6563.63|6563.63|6565.42|6565.42|6568.04|6568.04|6560.41|6560.41|0
1658913000000|2022-07-27 09:10:00|6563.72|6563.72|6568.27|6568.27|6568.27|6568.27|6558.75|6558.75|0
1658913300000|2022-07-27 09:15:00|6565.73|6565.73|6567.42|6567.42|6567.42|6567.42|6558.95|6558.95|0
1658913600000|2022-07-27 09:20:00|6568.27|6568.27|6571.71|6571.71|6571.71|6571.71|6563.19|6563.19|0
1658913900000|2022-07-27 09:25:00|6572.56|6572.56|6565.92|6565.92|6572.97|6572.97|6564.99|6564.99|0
1658914200000|2022-07-27 09:30:00|6566.77|6566.77|6570.11|6570.11|6571.81|6571.81|6565.88|6565.88|0
1658914500000|2022-07-27 09:35:00|6570.96|6570.96|6568.26|6568.26|6580.94|6580.94|6567.03|6567.03|0
1658914800000|2022-07-27 09:40:00|6568.05|6568.05|6554.25|6554.25|6568.05|6568.05|6550.81|6550.81|0
1658915100000|2022-07-27 09:45:00|6555.1|6555.1|6550.35|6550.35|6555.19|6555.19|6550.35|6550.35|0
1658915400000|2022-07-27 09:50:00|6546.96|6546.96|6545.32|6545.32|6552.89|6552.89|6544.23|6544.23|0
1658915700000|2022-07-27 09:55:00|6545.23|6545.23|6539.62|6539.62|6545.23|6545.23|6534.26|6534.26|0
1658916000000|2022-07-27 10:00:00|6543.01|6543.01|6530.21|6530.21|6543.01|6543.01|6530.21|6530.21|0
1658916300000|2022-07-27 10:05:00|6530.11|6530.11|6541.64|6541.64|6541.64|6541.64|6530.11|6530.11|0
1658916600000|2022-07-27 10:10:00|6541.42|6541.42|6550.29|6550.29|6550.78|6550.78|6537.01|6537.01|0
1658916900000|2022-07-27 10:15:00|6547.75|6547.75|6556.23|6556.23|6557.92|6557.92|6547.75|6547.75|0
1658917200000|2022-07-27 10:20:00|6557.07|6557.07|6555.8|6555.8|6557.07|6557.07|6552.41|6552.41|0
1658917500000|2022-07-27 10:25:00|6558.34|6558.34|6556.22|6556.22|6562.23|6562.23|6556.22|6556.22|0
1658917800000|2022-07-27 10:30:00|6555.37|6555.37|6562.11|6562.11|6566.63|6566.63|6555.37|6555.37|0
1658918100000|2022-07-27 10:35:00|6563.81|6563.81|6564.93|6564.93|6571.71|6571.71|6563.81|6563.81|0
1658918400000|2022-07-27 10:40:00|6564.65|6564.65|6568.63|6568.63|6572.61|6572.61|6564.65|6564.65|0
1658918700000|2022-07-27 10:45:00|6569.26|6569.26|6567.78|6567.78|6570.33|6570.33|6567.78|6567.78|0
1658919000000|2022-07-27 10:50:00|6568.63|6568.63|6566.37|6566.37|6572.02|6572.02|6566.37|6566.37|0
1658919300000|2022-07-27 10:55:00|6567.21|6567.21|6573.9|6573.9|6575.33|6575.33|6567.21|6567.21|0
1658919600000|2022-07-27 11:00:00|6574.24|6574.24|6572.8|6572.8|6576.28|6576.28|6570.78|6570.78|0
1658919900000|2022-07-27 11:05:00|6571.95|6571.95|6575.56|6575.56|6576.86|6576.86|6571.78|6571.78|0
1658920200000|2022-07-27 11:10:00|6572.17|6572.17|6562.61|6562.61|6572.17|6572.17|6561.38|6561.38|0
1658920500000|2022-07-27 11:15:00|6567.7|6567.7|6558.81|6558.81|6568.54|6568.54|6556.48|6556.48|0
1658920800000|2022-07-27 11:20:00|6561.35|6561.35|6556.1|6556.1|6563.05|6563.05|6556.1|6556.1|0
1658921100000|2022-07-27 11:25:00|6556.94|6556.94|6553.55|6553.55|6556.94|6556.94|6552.71|6552.71|0
1658921400000|2022-07-27 11:30:00|6553.38|6553.38|6550.25|6550.25|6554.23|6554.23|6550.25|6550.25|0
1658921700000|2022-07-27 11:35:00|6551.95|6551.95|6547.24|6547.24|6551.95|6551.95|6547.24|6547.24|0
1658922000000|2022-07-27 11:40:00|6548.09|6548.09|6550.8|6550.8|6552.32|6552.32|6548.09|6548.09|0
1658922300000|2022-07-27 11:45:00|6551.06|6551.06|6551.47|6551.47|6555.71|6555.71|6547.24|6547.24|0
1658922600000|2022-07-27 11:50:00|6552.32|6552.32|6553.42|6553.42|6557.58|6557.58|6552.32|6552.32|0
1658922900000|2022-07-27 11:55:00|6553.14|6553.14|6554.33|6554.33|6556.53|6556.53|6553.14|6553.14|0
1658923200000|2022-07-27 12:00:00|6555.17|6555.17|6558.17|6558.17|6558.17|6558.17|6552.41|6552.41|0
1658923500000|2022-07-27 12:05:00|6562.41|6562.41|6560.29|6560.29|6563.26|6563.26|6559.53|6559.53|0
1658923800000|2022-07-27 12:10:00|6561.14|6561.14|6560.03|6560.03|6561.98|6561.98|6560.03|6560.03|0
1658924100000|2022-07-27 12:15:00|6559.75|6559.75|6559.98|6559.98|6562.89|6562.89|6559.19|6559.19|0
1658924400000|2022-07-27 12:20:00|6560.18|6560.18|6558.92|6558.92|6560.34|6560.34|6558.38|6558.38|0
1658924700000|2022-07-27 12:25:00|6559.1|6559.1|6554.49|6554.49|6560.09|6560.09|6554.49|6554.49|0
1658925000000|2022-07-27 12:30:00|6549.41|6549.41|6559.46|6559.46|6559.46|6559.46|6546.02|6546.02|0
1658925300000|2022-07-27 12:35:00|6557.76|6557.76|6560.12|6560.12|6561.15|6561.15|6555.22|6555.22|0
1658925600000|2022-07-27 12:40:00|6559.28|6559.28|6564.02|6564.02|6564.02|6564.02|6559.07|6559.07|0
1658925900000|2022-07-27 12:45:00|6561.48|6561.48|6563.62|6563.62|6566.07|6566.07|6559.38|6559.38|0
1658926200000|2022-07-27 12:50:00|6564.46|6564.46|6565.57|6565.57|6566.09|6566.09|6559.64|6559.64|0
1658926500000|2022-07-27 12:55:00|6567.26|6567.26|6556.58|6556.58|6567.26|6567.26|6554.89|6554.89|0
1658926800000|2022-07-27 13:00:00|6557.43|6557.43|6562.5|6562.5|6565.04|6565.04|6557.43|6557.43|0
1658927100000|2022-07-27 13:05:00|6563.34|6563.34|6556.86|6556.86|6563.89|6563.89|6552.87|6552.87|0
1658927400000|2022-07-27 13:10:00|6556.01|6556.01|6560.9|6560.9|6560.9|6560.9|6554.32|6554.32|0
1658927700000|2022-07-27 13:15:00|6560.72|6560.72|6559.3|6559.3|6561|6561|6558.2|6558.2|0
1658928000000|2022-07-27 13:20:00|6559.48|6559.48|6539.02|6539.02|6559.48|6559.48|6533.8|6533.8|0
1658928300000|2022-07-27 13:25:00|6538.58|6538.58|6542.19|6542.19|6542.19|6542.19|6536.9|6536.9|0
1658928600000|2022-07-27 13:30:00|6539.65|6539.65|6528.68|6528.68|6542.37|6542.37|6527.96|6527.96|0
1658928900000|2022-07-27 13:35:00|6530.38|6530.38|6543.57|6543.57|6548.92|6548.92|6530.38|6530.38|0
1658929200000|2022-07-27 13:40:00|6545.27|6545.27|6544|6544|6551.72|6551.72|6539.77|6539.77|0
1658929500000|2022-07-27 13:45:00|6544.85|6544.85|6556.69|6556.69|6557.54|6557.54|6544.84|6544.84|0
1658929800000|2022-07-27 13:50:00|6557.54|6557.54|6553.61|6553.61|6558.49|6558.49|6547.42|6547.42|0
1658930100000|2022-07-27 13:55:00|6554.46|6554.46|6548.66|6548.66|6559.76|6559.76|6548.66|6548.66|0
1658930400000|2022-07-27 14:00:00|6548.57|6548.57|6545.91|6545.91|6548.66|6548.66|6541.38|6541.38|0
1658930700000|2022-07-27 14:05:00|6546.75|6546.75|6553.57|6553.57|6558.96|6558.96|6544.21|6544.21|0
1658931000000|2022-07-27 14:10:00|6554.41|6554.41|6563.53|6563.53|6564.37|6564.37|6554.41|6554.41|0
1658931300000|2022-07-27 14:15:00|6562.68|6562.68|6566.37|6566.37|6570.12|6570.12|6561.83|6561.83|0
1658931600000|2022-07-27 14:20:00|6565.53|6565.53|6569.61|6569.61|6575.54|6575.54|6565.53|6565.53|0
1658931900000|2022-07-27 14:25:00|6569.71|6569.71|6578.51|6578.51|6578.51|6578.51|6568.02|6568.02|0
1658932200000|2022-07-27 14:30:00|6578.42|6578.42|6579.39|6579.39|6581.45|6581.45|6576.1|6576.1|0
1658932500000|2022-07-27 14:35:00|6581.09|6581.09|6575.14|6575.14|6581.09|6581.09|6573.45|6573.45|0
1658932800000|2022-07-27 14:40:00|6574.29|6574.29|6569.07|6569.07|6575.42|6575.42|6569.07|6569.07|0
1658933100000|2022-07-27 14:45:00|6570.76|6570.76|6558.68|6558.68|6571.61|6571.61|6557.83|6557.83|0
1658933400000|2022-07-27 14:50:00|6559.53|6559.53|6554.63|6554.63|6560.38|6560.38|6551.49|6551.49|0
1658933700000|2022-07-27 14:55:00|6556.33|6556.33|6559.94|6559.94|6560.36|6560.36|6553.06|6553.06|0
1658934000000|2022-07-27 15:00:00|6560.79|6560.79|6562.9|6562.9|6567.14|6567.14|6560.79|6560.79|0
1658934300000|2022-07-27 15:05:00|6563.01|6563.01|6556.57|6556.57|6566.5|6566.5|6555.44|6555.44|0
1658934600000|2022-07-27 15:10:00|6556.29|6556.29|6556.46|6556.46|6558.5|6558.5|6553.62|6553.62|0
1658934900000|2022-07-27 15:15:00|6556.28|6556.28|6556.77|6556.77|6556.77|6556.77|6553.64|6553.64|0
1658935200000|2022-07-27 15:20:00|6556.42|6556.42|6549.79|6549.79|6558.03|6558.03|6549.79|6549.79|0
1658935500000|2022-07-27 15:25:00|6548.94|6548.94|6545.5|6545.5|6552.8|6552.8|6543.97|6543.97|0
1658992500000|2022-07-28 07:15:00|6617.83|6617.83|6625.88|6625.88|6630.24|6630.24|6615.81|6615.81|0
1658992800000|2022-07-28 07:20:00|6625.6|6625.6|6623.26|6623.26|6632.76|6632.76|6621.62|6621.62|0
1658993100000|2022-07-28 07:25:00|6623.34|6623.34|6636.43|6636.43|6638.74|6638.74|6623.23|6623.23|0
1658993400000|2022-07-28 07:30:00|6634.73|6634.73|6663.34|6663.34|6663.34|6663.34|6634.32|6634.32|0
1658993700000|2022-07-28 07:35:00|6665.04|6665.04|6671.66|6671.66|6677.59|6677.59|6661.22|6661.22|0
1658994000000|2022-07-28 07:40:00|6674.2|6674.2|6664.65|6664.65|6674.91|6674.91|6664.65|6664.65|0
1658994300000|2022-07-28 07:45:00|6664.37|6664.37|6661.4|6661.4|6670.6|6670.6|6661.4|6661.4|0
1658994600000|2022-07-28 07:50:00|6662.25|6662.25|6672.66|6672.66|6675.2|6675.2|6662.04|6662.04|0
1658994900000|2022-07-28 07:55:00|6666.72|6666.72|6671.05|6671.05|6671.05|6671.05|6666.04|6666.04|0
1658995200000|2022-07-28 08:00:00|6668.51|6668.51|6658.06|6658.06|6668.51|6668.51|6647.04|6647.04|0
1658995500000|2022-07-28 08:05:00|6658.36|6658.36|6645.05|6645.05|6658.56|6658.56|6638.26|6638.26|0
1658995800000|2022-07-28 08:10:00|6647.59|6647.59|6654|6654|6654.13|6654.13|6647.59|6647.59|0
1658996100000|2022-07-28 08:15:00|6652.31|6652.31|6656.19|6656.19|6661.9|6661.9|6649.35|6649.35|0
1658996400000|2022-07-28 08:20:00|6656.4|6656.4|6652.17|6652.17|6656.4|6656.4|6651.32|6651.32|0
1658996700000|2022-07-28 08:25:00|6651.91|6651.91|6644.53|6644.53|6651.91|6651.91|6644.19|6644.19|0
1658997000000|2022-07-28 08:30:00|6644.62|6644.62|6651.74|6651.74|6654.29|6654.29|6644.62|6644.62|0
1658997300000|2022-07-28 08:35:00|6650.9|6650.9|6647.19|6647.19|6651.74|6651.74|6643.77|6643.77|0
1658997600000|2022-07-28 08:40:00|6650.58|6650.58|6653.46|6653.46|6653.46|6653.46|6648.88|6648.88|0
1658997900000|2022-07-28 08:45:00|6643.29|6643.29|6637.7|6637.7|6643.29|6643.29|6637.7|6637.7|0
1658998200000|2022-07-28 08:50:00|6636.01|6636.01|6636.04|6636.04|6643.06|6643.06|6634|6634|0
1658998500000|2022-07-28 08:55:00|6644.52|6644.52|6651.7|6651.7|6651.7|6651.7|6641.97|6641.97|0
1658998800000|2022-07-28 09:00:00|6651.87|6651.87|6654.3|6654.3|6655.99|6655.99|6651.87|6651.87|0
1658999100000|2022-07-28 09:05:00|6655.99|6655.99|6653.06|6653.06|6658.54|6658.54|6652.89|6652.89|0
1658999400000|2022-07-28 09:10:00|6654.76|6654.76|6648.3|6648.3|6654.76|6654.76|6647.82|6647.82|0
1658999700000|2022-07-28 09:15:00|6646.6|6646.6|6653.38|6653.38|6655.92|6655.92|6646.6|6646.6|0
1659000000000|2022-07-28 09:20:00|6652.53|6652.53|6646.53|6646.53|6655.94|6655.94|6646.53|6646.53|0
1659000300000|2022-07-28 09:25:00|6646.32|6646.32|6645.99|6645.99|6650.23|6650.23|6642.38|6642.38|0
1659000600000|2022-07-28 09:30:00|6642.6|6642.6|6641.65|6641.65|6642.6|6642.6|6636.57|6636.57|0
1659000900000|2022-07-28 09:35:00|6642.5|6642.5|6651.44|6651.44|6651.44|6651.44|6642.5|6642.5|0
1659001200000|2022-07-28 09:40:00|6646.36|6646.36|6660.83|6660.83|6661.68|6661.68|6642.97|6642.97|0
1659001500000|2022-07-28 09:45:00|6659.98|6659.98|6658.24|6658.24|6663.88|6663.88|6657.56|6657.56|0
1659001800000|2022-07-28 09:50:00|6658.06|6658.06|6653.71|6653.71|6660.43|6660.43|6653.71|6653.71|0
1659002100000|2022-07-28 09:55:00|6653.43|6653.43|6655.48|6655.48|6655.48|6655.48|6649.55|6649.55|0
1659002400000|2022-07-28 10:00:00|6656.04|6656.04|6652.31|6652.31|6663.06|6663.06|6652.31|6652.31|0
1659002700000|2022-07-28 10:05:00|6653.15|6653.15|6651.1|6651.1|6653.15|6653.15|6651.1|6651.1|0
1659003000000|2022-07-28 10:10:00|6648.56|6648.56|6652.31|6652.31|6652.73|6652.73|6648.56|6648.56|0
1659003300000|2022-07-28 10:15:00|6648.07|6648.07|6656.39|6656.39|6656.39|6656.39|6648.07|6648.07|0
1659003600000|2022-07-28 10:20:00|6656.66|6656.66|6664.63|6664.63|6666.33|6666.33|6656.39|6656.39|0
1659003900000|2022-07-28 10:25:00|6662.94|6662.94|6666.01|6666.01|6667.36|6667.36|6661.25|6661.25|0
1659004200000|2022-07-28 10:30:00|6665.16|6665.16|6667.31|6667.31|6669.01|6669.01|6664.99|6664.99|0
1659004500000|2022-07-28 10:35:00|6665.62|6665.62|6667.31|6667.31|6668.16|6668.16|6665.62|6665.62|0
1659004800000|2022-07-28 10:40:00|6664.77|6664.77|6663.75|6663.75|6667.31|6667.31|6662.9|6662.9|0
1659005100000|2022-07-28 10:45:00|6664.6|6664.6|6661.81|6661.81|6664.6|6664.6|6660.12|6660.12|0
1659005400000|2022-07-28 10:50:00|6661.54|6661.54|6659.79|6659.79|6661.54|6661.54|6657.87|6657.87|0
1659005700000|2022-07-28 10:55:00|6659.61|6659.61|6651.48|6651.48|6659.61|6659.61|6649.25|6649.25|0
1659006000000|2022-07-28 11:00:00|6652.33|6652.33|6649.73|6649.73|6652.33|6652.33|6648.03|6648.03|0
1659006300000|2022-07-28 11:05:00|6648.88|6648.88|6656.1|6656.1|6657.36|6657.36|6647.19|6647.19|0
1659006600000|2022-07-28 11:10:00|6655.26|6655.26|6654.11|6654.11|6655.38|6655.38|6653.93|6653.93|0
1659006900000|2022-07-28 11:15:00|6655.81|6655.81|6652.58|6652.58|6655.81|6655.81|6652.07|6652.07|0
1659007200000|2022-07-28 11:20:00|6654.27|6654.27|6650.7|6650.7|6654.27|6654.27|6650.7|6650.7|0
1659007500000|2022-07-28 11:25:00|6649.01|6649.01|6640.15|6640.15|6649.01|6649.01|6636.46|6636.46|0
1659007800000|2022-07-28 11:30:00|6639.31|6639.31|6636.74|6636.74|6639.31|6639.31|6634.77|6634.77|0
1659008100000|2022-07-28 11:35:00|6635.89|6635.89|6629.68|6629.68|6636.74|6636.74|6629.68|6629.68|0
1659008400000|2022-07-28 11:40:00|6629.89|6629.89|6628.9|6628.9|6631.58|6631.58|6624.8|6624.8|0
1659008700000|2022-07-28 11:45:00|6629.42|6629.42|6623.25|6623.25|6630.88|6630.88|6623.25|6623.25|0
1659009000000|2022-07-28 11:50:00|6622.4|6622.4|6620.81|6620.81|6623.25|6623.25|6620.81|6620.81|0
1659009300000|2022-07-28 11:55:00|6620.55|6620.55|6611.88|6611.88|6620.55|6620.55|6611.88|6611.88|0
1659009600000|2022-07-28 12:00:00|6612.73|6612.73|6599.22|6599.22|6612.73|6612.73|6599.22|6599.22|0
1659009900000|2022-07-28 12:05:00|6595.83|6595.83|6600.41|6600.41|6601.26|6601.26|6595.55|6595.55|0
1659010200000|2022-07-28 12:10:00|6599.56|6599.56|6600.86|6600.86|6603.4|6603.4|6597.61|6597.61|0
1659010500000|2022-07-28 12:15:00|6600.96|6600.96|6605.76|6605.76|6606.17|6606.17|6600.96|6600.96|0
1659010800000|2022-07-28 12:20:00|6605.97|6605.97|6606.71|6606.71|6609.04|6609.04|6605.97|6605.97|0
1659011100000|2022-07-28 12:25:00|6604.17|6604.17|6603.88|6603.88|6606.42|6606.42|6603.32|6603.32|0
1659011400000|2022-07-28 12:30:00|6599.64|6599.64|6596.34|6596.34|6604.63|6604.63|6577.7|6577.7|0
1659011700000|2022-07-28 12:35:00|6597.19|6597.19|6591.38|6591.38|6599.02|6599.02|6591.38|6591.38|0
1659012000000|2022-07-28 12:40:00|6593.92|6593.92|6608.07|6608.07|6610.61|6610.61|6589.42|6589.42|0
1659012300000|2022-07-28 12:45:00|6606.37|6606.37|6618.27|6618.27|6624.48|6624.48|6606.37|6606.37|0
1659012600000|2022-07-28 12:50:00|6617.42|6617.42|6616.88|6616.88|6622.31|6622.31|6616.88|6616.88|0
1659012900000|2022-07-28 12:55:00|6617.05|6617.05|6611.43|6611.43|6617.9|6617.9|6611.43|6611.43|0
1659013200000|2022-07-28 13:00:00|6611.79|6611.79|6612.81|6612.81|6613.48|6613.48|6606.7|6606.7|0
1659013500000|2022-07-28 13:05:00|6619.59|6619.59|6616.83|6616.83|6620.22|6620.22|6615.13|6615.13|0
1659013800000|2022-07-28 13:10:00|6617.68|6617.68|6618.38|6618.38|6621.91|6621.91|6616.83|6616.83|0
1659014100000|2022-07-28 13:15:00|6619.23|6619.23|6625.18|6625.18|6627.54|6627.54|6617.54|6617.54|0
1659014400000|2022-07-28 13:20:00|6626.03|6626.03|6621.79|6621.79|6626.03|6626.03|6620.1|6620.1|0
1659014700000|2022-07-28 13:25:00|6629.42|6629.42|6626.11|6626.11|6632.89|6632.89|6626.11|6626.11|0
1659015000000|2022-07-28 13:30:00|6627.81|6627.81|6635.61|6635.61|6637.14|6637.14|6620.54|6620.54|0
1659015300000|2022-07-28 13:35:00|6635.92|6635.92|6643.13|6643.13|6644.83|6644.83|6635.92|6635.92|0
1659015600000|2022-07-28 13:40:00|6641.44|6641.44|6641.31|6641.31|6650.29|6650.29|6634.66|6634.66|0
1659015900000|2022-07-28 13:45:00|6643|6643|6645.22|6645.22|6647.22|6647.22|6639.28|6639.28|0
1659016200000|2022-07-28 13:50:00|6646.91|6646.91|6634.32|6634.32|6648.61|6648.61|6629.03|6629.03|0
1659016500000|2022-07-28 13:55:00|6636.86|6636.86|6640.72|6640.72|6640.72|6640.72|6636.43|6636.43|0
1659016800000|2022-07-28 14:00:00|6643.26|6643.26|6650.52|6650.52|6652.17|6652.17|6641.97|6641.97|0
1659017100000|2022-07-28 14:05:00|6651.37|6651.37|6650.69|6650.69|6654.79|6654.79|6649.71|6649.71|0
1659017400000|2022-07-28 14:10:00|6652.39|6652.39|6651.52|6651.52|6655.12|6655.12|6651.06|6651.06|0
1659017700000|2022-07-28 14:15:00|6651.17|6651.17|6654.54|6654.54|6660.23|6660.23|6648.75|6648.75|0
1659018000000|2022-07-28 14:20:00|6653.7|6653.7|6653.21|6653.21|6655.75|6655.75|6647.45|6647.45|0
1659018300000|2022-07-28 14:25:00|6655.75|6655.75|6653.97|6653.97|6658.29|6658.29|6652.49|6652.49|0
1659018600000|2022-07-28 14:30:00|6654.82|6654.82|6648.33|6648.33|6654.82|6654.82|6647.66|6647.66|0
1659018900000|2022-07-28 14:35:00|6651.72|6651.72|6660.01|6660.01|6660.49|6660.49|6651.72|6651.72|0
1659019200000|2022-07-28 14:40:00|6659.16|6659.16|6671.85|6671.85|6671.85|6671.85|6659.16|6659.16|0
1659019500000|2022-07-28 14:45:00|6671|6671|6681.75|6681.75|6683.82|6683.82|6669.22|6669.22|0
1659019800000|2022-07-28 14:50:00|6681.58|6681.58|6675.48|6675.48|6681.58|6681.58|6675.13|6675.13|0
1659020100000|2022-07-28 14:55:00|6673.78|6673.78|6672.37|6672.37|6673.78|6673.78|6668.47|6668.47|0
1659020400000|2022-07-28 15:00:00|6670.67|6670.67|6670.04|6670.04|6675.19|6675.19|6670.04|6670.04|0
1659020700000|2022-07-28 15:05:00|6670.56|6670.56|6670.03|6670.03|6676.82|6676.82|6670.03|6670.03|0
1659021000000|2022-07-28 15:10:00|6672.57|6672.57|6674.55|6674.55|6676.55|6676.55|6670.62|6670.62|0
1659021300000|2022-07-28 15:15:00|6675.39|6675.39|6672.04|6672.04|6675.39|6675.39|6671.92|6671.92|0
1659021600000|2022-07-28 15:20:00|6673.74|6673.74|6679.58|6679.58|6681.28|6681.28|6669.99|6669.99|0
1659021900000|2022-07-28 15:25:00|6679.75|6679.75|6686.9|6686.9|6687.55|6687.55|6677.64|6677.64|0
1658992500000|2022-07-28 07:15:00|6617.83|6617.83|6625.88|6625.88|6630.24|6630.24|6615.81|6615.81|0
1658992800000|2022-07-28 07:20:00|6625.6|6625.6|6623.26|6623.26|6632.76|6632.76|6621.62|6621.62|0
1658993100000|2022-07-28 07:25:00|6623.34|6623.34|6636.43|6636.43|6638.74|6638.74|6623.23|6623.23|0
1658993400000|2022-07-28 07:30:00|6634.73|6634.73|6663.34|6663.34|6663.34|6663.34|6634.32|6634.32|0
1658993700000|2022-07-28 07:35:00|6665.04|6665.04|6671.66|6671.66|6677.59|6677.59|6661.22|6661.22|0
1658994000000|2022-07-28 07:40:00|6674.2|6674.2|6664.65|6664.65|6674.91|6674.91|6664.65|6664.65|0
1658994300000|2022-07-28 07:45:00|6664.37|6664.37|6661.4|6661.4|6670.6|6670.6|6661.4|6661.4|0
1658994600000|2022-07-28 07:50:00|6662.25|6662.25|6672.66|6672.66|6675.2|6675.2|6662.04|6662.04|0
1658994900000|2022-07-28 07:55:00|6666.72|6666.72|6671.05|6671.05|6671.05|6671.05|6666.04|6666.04|0
1658995200000|2022-07-28 08:00:00|6668.51|6668.51|6658.06|6658.06|6668.51|6668.51|6647.04|6647.04|0
1658995500000|2022-07-28 08:05:00|6658.36|6658.36|6645.05|6645.05|6658.56|6658.56|6638.26|6638.26|0
1658995800000|2022-07-28 08:10:00|6647.59|6647.59|6654|6654|6654.13|6654.13|6647.59|6647.59|0
1658996100000|2022-07-28 08:15:00|6652.31|6652.31|6656.19|6656.19|6661.9|6661.9|6649.35|6649.35|0
1658996400000|2022-07-28 08:20:00|6656.4|6656.4|6652.17|6652.17|6656.4|6656.4|6651.32|6651.32|0
1658996700000|2022-07-28 08:25:00|6651.91|6651.91|6644.53|6644.53|6651.91|6651.91|6644.19|6644.19|0
1658997000000|2022-07-28 08:30:00|6644.62|6644.62|6651.74|6651.74|6654.29|6654.29|6644.62|6644.62|0
1658997300000|2022-07-28 08:35:00|6650.9|6650.9|6647.19|6647.19|6651.74|6651.74|6643.77|6643.77|0
1658997600000|2022-07-28 08:40:00|6650.58|6650.58|6653.46|6653.46|6653.46|6653.46|6648.88|6648.88|0
1658997900000|2022-07-28 08:45:00|6643.29|6643.29|6637.7|6637.7|6643.29|6643.29|6637.7|6637.7|0
1658998200000|2022-07-28 08:50:00|6636.01|6636.01|6636.04|6636.04|6643.06|6643.06|6634|6634|0
1658998500000|2022-07-28 08:55:00|6644.52|6644.52|6651.7|6651.7|6651.7|6651.7|6641.97|6641.97|0
1658998800000|2022-07-28 09:00:00|6651.87|6651.87|6654.3|6654.3|6655.99|6655.99|6651.87|6651.87|0
1658999100000|2022-07-28 09:05:00|6655.99|6655.99|6653.06|6653.06|6658.54|6658.54|6652.89|6652.89|0
1658999400000|2022-07-28 09:10:00|6654.76|6654.76|6648.3|6648.3|6654.76|6654.76|6647.82|6647.82|0
1658999700000|2022-07-28 09:15:00|6646.6|6646.6|6653.38|6653.38|6655.92|6655.92|6646.6|6646.6|0
1659000000000|2022-07-28 09:20:00|6652.53|6652.53|6646.53|6646.53|6655.94|6655.94|6646.53|6646.53|0
1659000300000|2022-07-28 09:25:00|6646.32|6646.32|6645.99|6645.99|6650.23|6650.23|6642.38|6642.38|0
1659000600000|2022-07-28 09:30:00|6642.6|6642.6|6641.65|6641.65|6642.6|6642.6|6636.57|6636.57|0
1659000900000|2022-07-28 09:35:00|6642.5|6642.5|6651.44|6651.44|6651.44|6651.44|6642.5|6642.5|0
1659001200000|2022-07-28 09:40:00|6646.36|6646.36|6660.83|6660.83|6661.68|6661.68|6642.97|6642.97|0
1659001500000|2022-07-28 09:45:00|6659.98|6659.98|6658.24|6658.24|6663.88|6663.88|6657.56|6657.56|0
1659001800000|2022-07-28 09:50:00|6658.06|6658.06|6653.71|6653.71|6660.43|6660.43|6653.71|6653.71|0
1659002100000|2022-07-28 09:55:00|6653.43|6653.43|6655.48|6655.48|6655.48|6655.48|6649.55|6649.55|0
1659002400000|2022-07-28 10:00:00|6656.04|6656.04|6652.31|6652.31|6663.06|6663.06|6652.31|6652.31|0
1659002700000|2022-07-28 10:05:00|6653.15|6653.15|6651.1|6651.1|6653.15|6653.15|6651.1|6651.1|0
1659003000000|2022-07-28 10:10:00|6648.56|6648.56|6652.31|6652.31|6652.73|6652.73|6648.56|6648.56|0
1659003300000|2022-07-28 10:15:00|6648.07|6648.07|6656.39|6656.39|6656.39|6656.39|6648.07|6648.07|0
1659003600000|2022-07-28 10:20:00|6656.66|6656.66|6664.63|6664.63|6666.33|6666.33|6656.39|6656.39|0
1659003900000|2022-07-28 10:25:00|6662.94|6662.94|6666.01|6666.01|6667.36|6667.36|6661.25|6661.25|0
1659004200000|2022-07-28 10:30:00|6665.16|6665.16|6667.31|6667.31|6669.01|6669.01|6664.99|6664.99|0
1659004500000|2022-07-28 10:35:00|6665.62|6665.62|6667.31|6667.31|6668.16|6668.16|6665.62|6665.62|0
1659004800000|2022-07-28 10:40:00|6664.77|6664.77|6663.75|6663.75|6667.31|6667.31|6662.9|6662.9|0
1659005100000|2022-07-28 10:45:00|6664.6|6664.6|6661.81|6661.81|6664.6|6664.6|6660.12|6660.12|0
1659005400000|2022-07-28 10:50:00|6661.54|6661.54|6659.79|6659.79|6661.54|6661.54|6657.87|6657.87|0
1659005700000|2022-07-28 10:55:00|6659.61|6659.61|6651.48|6651.48|6659.61|6659.61|6649.25|6649.25|0
1659006000000|2022-07-28 11:00:00|6652.33|6652.33|6649.73|6649.73|6652.33|6652.33|6648.03|6648.03|0
1659006300000|2022-07-28 11:05:00|6648.88|6648.88|6656.1|6656.1|6657.36|6657.36|6647.19|6647.19|0
1659006600000|2022-07-28 11:10:00|6655.26|6655.26|6654.11|6654.11|6655.38|6655.38|6653.93|6653.93|0
1659006900000|2022-07-28 11:15:00|6655.81|6655.81|6652.58|6652.58|6655.81|6655.81|6652.07|6652.07|0
1659007200000|2022-07-28 11:20:00|6654.27|6654.27|6650.7|6650.7|6654.27|6654.27|6650.7|6650.7|0
1659007500000|2022-07-28 11:25:00|6649.01|6649.01|6640.15|6640.15|6649.01|6649.01|6636.46|6636.46|0
1659007800000|2022-07-28 11:30:00|6639.31|6639.31|6636.74|6636.74|6639.31|6639.31|6634.77|6634.77|0
1659008100000|2022-07-28 11:35:00|6635.89|6635.89|6629.68|6629.68|6636.74|6636.74|6629.68|6629.68|0
1659008400000|2022-07-28 11:40:00|6629.89|6629.89|6628.9|6628.9|6631.58|6631.58|6624.8|6624.8|0
1659008700000|2022-07-28 11:45:00|6629.42|6629.42|6623.25|6623.25|6630.88|6630.88|6623.25|6623.25|0
1659009000000|2022-07-28 11:50:00|6622.4|6622.4|6620.81|6620.81|6623.25|6623.25|6620.81|6620.81|0
1659009300000|2022-07-28 11:55:00|6620.55|6620.55|6611.88|6611.88|6620.55|6620.55|6611.88|6611.88|0
1659009600000|2022-07-28 12:00:00|6612.73|6612.73|6599.22|6599.22|6612.73|6612.73|6599.22|6599.22|0
1659009900000|2022-07-28 12:05:00|6595.83|6595.83|6600.41|6600.41|6601.26|6601.26|6595.55|6595.55|0
1659010200000|2022-07-28 12:10:00|6599.56|6599.56|6600.86|6600.86|6603.4|6603.4|6597.61|6597.61|0
1659010500000|2022-07-28 12:15:00|6600.96|6600.96|6605.76|6605.76|6606.17|6606.17|6600.96|6600.96|0
1659010800000|2022-07-28 12:20:00|6605.97|6605.97|6606.71|6606.71|6609.04|6609.04|6605.97|6605.97|0
1659011100000|2022-07-28 12:25:00|6604.17|6604.17|6603.88|6603.88|6606.42|6606.42|6603.32|6603.32|0
1659011400000|2022-07-28 12:30:00|6599.64|6599.64|6596.34|6596.34|6604.63|6604.63|6577.7|6577.7|0
1659011700000|2022-07-28 12:35:00|6597.19|6597.19|6591.38|6591.38|6599.02|6599.02|6591.38|6591.38|0
1659012000000|2022-07-28 12:40:00|6593.92|6593.92|6608.07|6608.07|6610.61|6610.61|6589.42|6589.42|0
1659012300000|2022-07-28 12:45:00|6606.37|6606.37|6618.27|6618.27|6624.48|6624.48|6606.37|6606.37|0
1659012600000|2022-07-28 12:50:00|6617.42|6617.42|6616.88|6616.88|6622.31|6622.31|6616.88|6616.88|0
1659012900000|2022-07-28 12:55:00|6617.05|6617.05|6611.43|6611.43|6617.9|6617.9|6611.43|6611.43|0
1659013200000|2022-07-28 13:00:00|6611.79|6611.79|6612.81|6612.81|6613.48|6613.48|6606.7|6606.7|0
1659013500000|2022-07-28 13:05:00|6619.59|6619.59|6616.83|6616.83|6620.22|6620.22|6615.13|6615.13|0
1659013800000|2022-07-28 13:10:00|6617.68|6617.68|6618.38|6618.38|6621.91|6621.91|6616.83|6616.83|0
1659014100000|2022-07-28 13:15:00|6619.23|6619.23|6625.18|6625.18|6627.54|6627.54|6617.54|6617.54|0
1659014400000|2022-07-28 13:20:00|6626.03|6626.03|6621.79|6621.79|6626.03|6626.03|6620.1|6620.1|0
1659014700000|2022-07-28 13:25:00|6629.42|6629.42|6626.11|6626.11|6632.89|6632.89|6626.11|6626.11|0
1659015000000|2022-07-28 13:30:00|6627.81|6627.81|6635.61|6635.61|6637.14|6637.14|6620.54|6620.54|0
1659015300000|2022-07-28 13:35:00|6635.92|6635.92|6643.13|6643.13|6644.83|6644.83|6635.92|6635.92|0
1659015600000|2022-07-28 13:40:00|6641.44|6641.44|6641.31|6641.31|6650.29|6650.29|6634.66|6634.66|0
1659015900000|2022-07-28 13:45:00|6643|6643|6645.22|6645.22|6647.22|6647.22|6639.28|6639.28|0
1659016200000|2022-07-28 13:50:00|6646.91|6646.91|6634.32|6634.32|6648.61|6648.61|6629.03|6629.03|0
1659016500000|2022-07-28 13:55:00|6636.86|6636.86|6640.72|6640.72|6640.72|6640.72|6636.43|6636.43|0
1659016800000|2022-07-28 14:00:00|6643.26|6643.26|6650.52|6650.52|6652.17|6652.17|6641.97|6641.97|0
1659017100000|2022-07-28 14:05:00|6651.37|6651.37|6650.69|6650.69|6654.79|6654.79|6649.71|6649.71|0
1659017400000|2022-07-28 14:10:00|6652.39|6652.39|6651.52|6651.52|6655.12|6655.12|6651.06|6651.06|0
1659017700000|2022-07-28 14:15:00|6651.17|6651.17|6654.54|6654.54|6660.23|6660.23|6648.75|6648.75|0
1659018000000|2022-07-28 14:20:00|6653.7|6653.7|6653.21|6653.21|6655.75|6655.75|6647.45|6647.45|0
1659018300000|2022-07-28 14:25:00|6655.75|6655.75|6653.97|6653.97|6658.29|6658.29|6652.49|6652.49|0
1659018600000|2022-07-28 14:30:00|6654.82|6654.82|6648.33|6648.33|6654.82|6654.82|6647.66|6647.66|0
1659018900000|2022-07-28 14:35:00|6651.72|6651.72|6660.01|6660.01|6660.49|6660.49|6651.72|6651.72|0
1659019200000|2022-07-28 14:40:00|6659.16|6659.16|6671.85|6671.85|6671.85|6671.85|6659.16|6659.16|0
1659019500000|2022-07-28 14:45:00|6671|6671|6681.75|6681.75|6683.82|6683.82|6669.22|6669.22|0
1659019800000|2022-07-28 14:50:00|6681.58|6681.58|6675.48|6675.48|6681.58|6681.58|6675.13|6675.13|0
1659020100000|2022-07-28 14:55:00|6673.78|6673.78|6672.37|6672.37|6673.78|6673.78|6668.47|6668.47|0
1659020400000|2022-07-28 15:00:00|6670.67|6670.67|6670.04|6670.04|6675.19|6675.19|6670.04|6670.04|0
1659020700000|2022-07-28 15:05:00|6670.56|6670.56|6670.03|6670.03|6676.82|6676.82|6670.03|6670.03|0
1659021000000|2022-07-28 15:10:00|6672.57|6672.57|6674.55|6674.55|6676.55|6676.55|6670.62|6670.62|0
1659021300000|2022-07-28 15:15:00|6675.39|6675.39|6672.04|6672.04|6675.39|6675.39|6671.92|6671.92|0
1659021600000|2022-07-28 15:20:00|6673.74|6673.74|6679.58|6679.58|6681.28|6681.28|6669.99|6669.99|0
1659021900000|2022-07-28 15:25:00|6679.75|6679.75|6686.9|6686.9|6687.55|6687.55|6677.64|6677.64|0
1659078900000|2022-07-29 07:15:00|6733.64|6733.64|6733.81|6733.81|6744.76|6744.76|6729.23|6729.23|0
1659079200000|2022-07-29 07:20:00|6735.5|6735.5|6731.5|6731.5|6741.79|6741.79|6731.5|6731.5|0
1659079500000|2022-07-29 07:25:00|6731.32|6731.32|6729.9|6729.9|6731.32|6731.32|6723.51|6723.51|0
1659079800000|2022-07-29 07:30:00|6729.69|6729.69|6718.4|6718.4|6733.1|6733.1|6718.4|6718.4|0
1659080100000|2022-07-29 07:35:00|6720.1|6720.1|6722.69|6722.69|6728.9|6728.9|6717.89|6717.89|0
1659080400000|2022-07-29 07:40:00|6723.54|6723.54|6701.71|6701.71|6723.54|6723.54|6700.66|6700.66|0
1659080700000|2022-07-29 07:45:00|6699.17|6699.17|6713.6|6713.6|6713.6|6713.6|6698.84|6698.84|0
1659081000000|2022-07-29 07:50:00|6716.99|6716.99|6723.83|6723.83|6727.16|6727.16|6716.99|6716.99|0
1659081300000|2022-07-29 07:55:00|6725.53|6725.53|6733.24|6733.24|6733.24|6733.24|6725.53|6725.53|0
1659081600000|2022-07-29 08:00:00|6733.52|6733.52|6740.47|6740.47|6746.4|6746.4|6733.52|6733.52|0
1659081900000|2022-07-29 08:05:00|6737.93|6737.93|6752.59|6752.59|6757.68|6757.68|6733.69|6733.69|0
1659082200000|2022-07-29 08:10:00|6753.84|6753.84|6756.77|6756.77|6760.16|6760.16|6750.45|6750.45|0
1659082500000|2022-07-29 08:15:00|6755.92|6755.92|6776.26|6776.26|6776.26|6776.26|6755.92|6755.92|0
1659082800000|2022-07-29 08:20:00|6772.87|6772.87|6763.92|6763.92|6784.67|6784.67|6757.13|6757.13|0
1659083100000|2022-07-29 08:25:00|6756.3|6756.3|6761.26|6761.26|6763.13|6763.13|6755.33|6755.33|0
1659083400000|2022-07-29 08:30:00|6762.11|6762.11|6764.96|6764.96|6764.96|6764.96|6755.33|6755.33|0
1659083700000|2022-07-29 08:35:00|6769.2|6769.2|6777.96|6777.96|6780.44|6780.44|6769.2|6769.2|0
1659084000000|2022-07-29 08:40:00|6780.5|6780.5|6787.49|6787.49|6792.83|6792.83|6780.5|6780.5|0
1659084300000|2022-07-29 08:45:00|6789.72|6789.72|6782.51|6782.51|6790.13|6790.13|6779.96|6779.96|0
1659084600000|2022-07-29 08:50:00|6780.81|6780.81|6784.48|6784.48|6784.48|6784.48|6779.62|6779.62|0
1659084900000|2022-07-29 08:55:00|6787.02|6787.02|6799.83|6799.83|6801.74|6801.74|6787.02|6787.02|0
1659085200000|2022-07-29 09:00:00|6800.13|6800.13|6807.55|6807.55|6809.25|6809.25|6796.15|6796.15|0
1659085500000|2022-07-29 09:05:00|6803.32|6803.32|6802.38|6802.38|6808.57|6808.57|6798.23|6798.23|0
1659085800000|2022-07-29 09:10:00|6795.6|6795.6|6800.98|6800.98|6804.49|6804.49|6795.6|6795.6|0
1659086100000|2022-07-29 09:15:00|6801.32|6801.32|6802.66|6802.66|6804.36|6804.36|6799.07|6799.07|0
1659086400000|2022-07-29 09:20:00|6803.1|6803.1|6792.31|6792.31|6803.1|6803.1|6785.53|6785.53|0
1659086700000|2022-07-29 09:25:00|6792.74|6792.74|6799.52|6799.52|6800.46|6800.46|6792.31|6792.31|0
1659087000000|2022-07-29 09:30:00|6801.22|6801.22|6809.4|6809.4|6809.4|6809.4|6801.22|6801.22|0
1659087300000|2022-07-29 09:35:00|6809.91|6809.91|6801.69|6801.69|6810.43|6810.43|6801.1|6801.1|0
1659087600000|2022-07-29 09:40:00|6797.45|6797.45|6790.82|6790.82|6797.45|6797.45|6788.28|6788.28|0
1659087900000|2022-07-29 09:45:00|6789.98|6789.98|6797.31|6797.31|6797.31|6797.31|6789.98|6789.98|0
1659088200000|2022-07-29 09:50:00|6798.16|6798.16|6806.16|6806.16|6808|6808|6798.16|6798.16|0
1659088500000|2022-07-29 09:55:00|6812.94|6812.94|6816.63|6816.63|6816.63|6816.63|6812.76|6812.76|0
1659088800000|2022-07-29 10:00:00|6816.91|6816.91|6821.68|6821.68|6821.68|6821.68|6814.34|6814.34|0
1659089100000|2022-07-29 10:05:00|6821.89|6821.89|6829.94|6829.94|6829.94|6829.94|6821.89|6821.89|0
1659089400000|2022-07-29 10:10:00|6818.92|6818.92|6808.67|6808.67|6819.9|6819.9|6807.65|6807.65|0
1659089700000|2022-07-29 10:15:00|6808.49|6808.49|6789.99|6789.99|6808.49|6808.49|6789.48|6789.48|0
1659090000000|2022-07-29 10:20:00|6789.71|6789.71|6787.87|6787.87|6790.55|6790.55|6787.87|6787.87|0
1659090300000|2022-07-29 10:25:00|6787.32|6787.32|6783.44|6783.44|6787.32|6787.32|6780.54|6780.54|0
1659090600000|2022-07-29 10:30:00|6783.96|6783.96|6798.91|6798.91|6798.91|6798.91|6783.44|6783.44|0
1659090900000|2022-07-29 10:35:00|6798.07|6798.07|6810.9|6810.9|6811.75|6811.75|6798.07|6798.07|0
1659091200000|2022-07-29 10:40:00|6809.21|6809.21|6808.62|6808.62|6809.21|6809.21|6808.62|6808.62|0
1659091500000|2022-07-29 10:45:00|6808.11|6808.11|6798.12|6798.12|6808.11|6808.11|6795.4|6795.4|0
1659091800000|2022-07-29 10:50:00|6798.34|6798.34|6795.49|6795.49|6798.34|6798.34|6795.49|6795.49|0
1659092100000|2022-07-29 10:55:00|6790.41|6790.41|6793.13|6793.13|6793.8|6793.8|6790.41|6790.41|0
1659092400000|2022-07-29 11:00:00|6797.36|6797.36|6794.06|6794.06|6799.22|6799.22|6793.28|6793.28|0
1659092700000|2022-07-29 11:05:00|6793.21|6793.21|6780.57|6780.57|6793.26|6793.26|6779.72|6779.72|0
1659093000000|2022-07-29 11:10:00|6779.79|6779.79|6776.8|6776.8|6779.96|6779.96|6775.05|6775.05|0
1659093300000|2022-07-29 11:15:00|6781.04|6781.04|6780.08|6780.08|6781.04|6781.04|6779.81|6779.81|0
1659093600000|2022-07-29 11:20:00|6785.17|6785.17|6786.86|6786.86|6786.86|6786.86|6785.17|6785.17|0
1659093900000|2022-07-29 11:25:00|6786.58|6786.58|6784.41|6784.41|6786.58|6786.58|6784.06|6784.06|0
1659094200000|2022-07-29 11:30:00|6781.87|6781.87|6783.41|6783.41|6783.41|6783.41|6781.87|6781.87|0
1659094500000|2022-07-29 11:35:00|6783.51|6783.51|6784.27|6784.27|6784.27|6784.27|6782.02|6782.02|0
1659094800000|2022-07-29 11:40:00|6784.77|6784.77|6783.82|6783.82|6786.57|6786.57|6781.31|6781.31|0
1659095100000|2022-07-29 11:45:00|6783.54|6783.54|6782.82|6782.82|6783.66|6783.66|6781.12|6781.12|0
1659095400000|2022-07-29 11:50:00|6781.12|6781.12|6782.15|6782.15|6782.15|6782.15|6781.12|6781.12|0
1659095700000|2022-07-29 11:55:00|6782.36|6782.36|6778.1|6778.1|6782.36|6782.36|6775.27|6775.27|0
1659096000000|2022-07-29 12:00:00|6781.49|6781.49|6787.87|6787.87|6787.87|6787.87|6781.49|6781.49|0
1659096300000|2022-07-29 12:05:00|6787.59|6787.59|6791.88|6791.88|6793.01|6793.01|6787.11|6787.11|0
1659096600000|2022-07-29 12:10:00|6789.34|6789.34|6785.89|6785.89|6789.34|6789.34|6785.61|6785.61|0
1659096900000|2022-07-29 12:15:00|6785.72|6785.72|6790.02|6790.02|6790.57|6790.57|6784.03|6784.03|0
1659097200000|2022-07-29 12:20:00|6789.92|6789.92|6788.42|6788.42|6791.22|6791.22|6788.42|6788.42|0
1659097500000|2022-07-29 12:25:00|6788.69|6788.69|6789.37|6789.37|6789.76|6789.76|6788.33|6788.33|0
1659097800000|2022-07-29 12:30:00|6787.04|6787.04|6782.04|6782.04|6787.09|6787.09|6776.77|6776.77|0
1659098100000|2022-07-29 12:35:00|6784.58|6784.58|6779.91|6779.91|6784.58|6784.58|6774.41|6774.41|0
1659098400000|2022-07-29 12:40:00|6781.6|6781.6|6787.07|6787.07|6787.07|6787.07|6781.39|6781.39|0
1659098700000|2022-07-29 12:45:00|6787.68|6787.68|6789.28|6789.28|6791.7|6791.7|6787.46|6787.46|0
1659099000000|2022-07-29 12:50:00|6792.67|6792.67|6795.64|6795.64|6795.9|6795.9|6792.67|6792.67|0
1659099300000|2022-07-29 12:55:00|6795.44|6795.44|6791.05|6791.05|6795.98|6795.98|6791.05|6791.05|0
1659099600000|2022-07-29 13:00:00|6792.75|6792.75|6784.62|6784.62|6795.46|6795.46|6783.13|6783.13|0
1659099900000|2022-07-29 13:05:00|6784.32|6784.32|6788.22|6788.22|6788.22|6788.22|6784.32|6784.32|0
1659100200000|2022-07-29 13:10:00|6788.02|6788.02|6786.29|6786.29|6788.86|6788.86|6783.58|6783.58|0
1659100500000|2022-07-29 13:15:00|6786.46|6786.46|6794.6|6794.6|6797.15|6797.15|6786.29|6786.29|0
1659100800000|2022-07-29 13:20:00|6794.26|6794.26|6794.16|6794.16|6794.33|6794.33|6788.83|6788.83|0
1659101100000|2022-07-29 13:25:00|6793.99|6793.99|6797.91|6797.91|6799.08|6799.08|6792.97|6792.97|0
1659101400000|2022-07-29 13:30:00|6798.75|6798.75|6802.57|6802.57|6803.47|6803.47|6795.07|6795.07|0
1659101700000|2022-07-29 13:35:00|6801.72|6801.72|6809.94|6809.94|6809.94|6809.94|6796.83|6796.83|0
1659102000000|2022-07-29 13:40:00|6809.77|6809.77|6816.16|6816.16|6816.16|6816.16|6809.77|6809.77|0
1659102300000|2022-07-29 13:45:00|6817.86|6817.86|6810.25|6810.25|6821.16|6821.16|6810.25|6810.25|0
1659102600000|2022-07-29 13:50:00|6811.1|6811.1|6815.73|6815.73|6817.11|6817.11|6811.1|6811.1|0
1659102900000|2022-07-29 13:55:00|6815.56|6815.56|6811.39|6811.39|6815.56|6815.56|6806.98|6806.98|0
1659103200000|2022-07-29 14:00:00|6806.3|6806.3|6831.63|6831.63|6831.63|6831.63|6806.3|6806.3|0
1659103500000|2022-07-29 14:05:00|6834.18|6834.18|6823.63|6823.63|6834.18|6834.18|6822.1|6822.1|0
1659103800000|2022-07-29 14:10:00|6823.8|6823.8|6825.44|6825.44|6826.43|6826.43|6821.26|6821.26|0
1659104100000|2022-07-29 14:15:00|6819.51|6819.51|6822.81|6822.81|6827.42|6827.42|6818.67|6818.67|0
1659104400000|2022-07-29 14:20:00|6827.89|6827.89|6826|6826|6832.61|6832.61|6826|6826|0
1659104700000|2022-07-29 14:25:00|6826.85|6826.85|6834.01|6834.01|6835.5|6835.5|6826|6826|0
1659105000000|2022-07-29 14:30:00|6834.27|6834.27|6824.34|6824.34|6834.27|6834.27|6824.34|6824.34|0
1659105300000|2022-07-29 14:35:00|6823.49|6823.49|6825.7|6825.7|6826.72|6826.72|6822.38|6822.38|0
1659105600000|2022-07-29 14:40:00|6826.55|6826.55|6830.41|6830.41|6830.41|6830.41|6825.08|6825.08|0
1659105900000|2022-07-29 14:45:00|6829.57|6829.57|6819.21|6819.21|6829.57|6829.57|6817.51|6817.51|0
1659106200000|2022-07-29 14:50:00|6817.51|6817.51|6822.59|6822.59|6824.7|6824.7|6817.51|6817.51|0
1659106500000|2022-07-29 14:55:00|6823.37|6823.37|6818.3|6818.3|6824.33|6824.33|6818.3|6818.3|0
1659106800000|2022-07-29 15:00:00|6817.78|6817.78|6814.94|6814.94|6819.17|6819.17|6813.03|6813.03|0
1659107100000|2022-07-29 15:05:00|6815.79|6815.79|6828.43|6828.43|6828.43|6828.43|6814.94|6814.94|0
1659107400000|2022-07-29 15:10:00|6828.88|6828.88|6830.25|6830.25|6830.25|6830.25|6825.09|6825.09|0
1659107700000|2022-07-29 15:15:00|6829.35|6829.35|6835.41|6835.41|6835.41|6835.41|6824.67|6824.67|0
1659108000000|2022-07-29 15:20:00|6834.96|6834.96|6831.71|6831.71|6839.53|6839.53|6830.44|6830.44|0
1659108300000|2022-07-29 15:25:00|6831.26|6831.26|6823.87|6823.87|6834.7|6834.7|6823.16|6823.16|0
1659339000000|2022-08-01 07:30:00|6810.13|6810.13|6821.55|6821.55|6822.4|6822.4|6810.13|6810.13|0
1659339300000|2022-08-01 07:35:00|6821.33|6821.33|6826.74|6826.74|6830.09|6830.09|6821.33|6821.33|0
1659339600000|2022-08-01 07:40:00|6826.39|6826.39|6824.08|6824.08|6832.55|6832.55|6824.08|6824.08|0
1659339900000|2022-08-01 07:45:00|6822.39|6822.39|6819.84|6819.84|6822.39|6822.39|6811.37|6811.37|0
1659340200000|2022-08-01 07:50:00|6813.91|6813.91|6812.25|6812.25|6813.91|6813.91|6810.85|6810.85|0
1659340500000|2022-08-01 07:55:00|6815.64|6815.64|6814.12|6814.12|6816.99|6816.99|6813.6|6813.6|0
1659340800000|2022-08-01 08:00:00|6814.29|6814.29|6813.54|6813.54|6814.29|6814.29|6810.15|6810.15|0
1659341100000|2022-08-01 08:05:00|6816.09|6816.09|6822.19|6822.19|6822.53|6822.53|6811.85|6811.85|0
1659341400000|2022-08-01 08:10:00|6822.71|6822.71|6832.29|6832.29|6832.29|6832.29|6822.15|6822.15|0
1659341700000|2022-08-01 08:15:00|6831.45|6831.45|6831.95|6831.95|6835.96|6835.96|6831.35|6831.35|0
1659342000000|2022-08-01 08:20:00|6822.63|6822.63|6809.05|6809.05|6823.05|6823.05|6807.36|6807.36|0
1659342300000|2022-08-01 08:25:00|6811.59|6811.59|6823.6|6823.6|6824.45|6824.45|6811.02|6811.02|0
1659342600000|2022-08-01 08:30:00|6824.64|6824.64|6818.5|6818.5|6828.03|6828.03|6817.76|6817.76|0
1659342900000|2022-08-01 08:35:00|6818.84|6818.84|6819.5|6819.5|6822.23|6822.23|6818.84|6818.84|0
1659343200000|2022-08-01 08:40:00|6819.28|6819.28|6815.62|6815.62|6820.22|6820.22|6811.18|6811.18|0
1659343500000|2022-08-01 08:45:00|6816.17|6816.17|6813.69|6813.69|6817.02|6817.02|6813.69|6813.69|0
1659343800000|2022-08-01 08:50:00|6813.41|6813.41|6807.51|6807.51|6813.41|6813.41|6807.3|6807.3|0
1659344100000|2022-08-01 08:55:00|6808.36|6808.36|6809.16|6809.16|6809.16|6809.16|6807.36|6807.36|0
1659344400000|2022-08-01 09:00:00|6807.47|6807.47|6808.77|6808.77|6809.32|6809.32|6805.93|6805.93|0
1659344700000|2022-08-01 09:05:00|6810.47|6810.47|6804.89|6804.89|6810.47|6810.47|6804.89|6804.89|0
1659345000000|2022-08-01 09:10:00|6804.04|6804.04|6801.94|6801.94|6804.04|6804.04|6801.94|6801.94|0
1659345300000|2022-08-01 09:15:00|6801.73|6801.73|6796.21|6796.21|6802.77|6802.77|6796.21|6796.21|0
1659345600000|2022-08-01 09:20:00|6795.76|6795.76|6794.91|6794.91|6795.76|6795.76|6794.06|6794.06|0
1659345900000|2022-08-01 09:25:00|6795.76|6795.76|6794.74|6794.74|6795.76|6795.76|6794.06|6794.06|0
1659346200000|2022-08-01 09:30:00|6796.43|6796.43|6797.06|6797.06|6797.06|6797.06|6796.43|6796.43|0
1659346500000|2022-08-01 09:35:00|6802.14|6802.14|6802.36|6802.36|6802.36|6802.36|6802.14|6802.14|0
1659346800000|2022-08-01 09:40:00|6802.98|6802.98|6798.99|6798.99|6802.98|6802.98|6798.54|6798.54|0
1659347100000|2022-08-01 09:45:00|6799.09|6799.09|6798.24|6798.24|6799.09|6799.09|6798.24|6798.24|0
1659347400000|2022-08-01 09:50:00|6797.96|6797.96|6801.35|6801.35|6801.35|6801.35|6797.96|6797.96|0
1659347700000|2022-08-01 09:55:00|6800.94|6800.94|6791.78|6791.78|6800.94|6800.94|6791.78|6791.78|0
1659348000000|2022-08-01 10:00:00|6794.32|6794.32|6790.64|6790.64|6795.17|6795.17|6790.08|6790.08|0
1659348300000|2022-08-01 10:05:00|6790.92|6790.92|6797.49|6797.49|6800.48|6800.48|6790.31|6790.31|0
1659348600000|2022-08-01 10:10:00|6797.75|6797.75|6799.85|6799.85|6800.29|6800.29|6797.75|6797.75|0
1659348900000|2022-08-01 10:15:00|6800.19|6800.19|6799.5|6799.5|6800.19|6800.19|6799.5|6799.5|0
1659349200000|2022-08-01 10:20:00|6796.11|6796.11|6784.25|6784.25|6796.11|6796.11|6784.25|6784.25|0
1659349500000|2022-08-01 10:25:00|6783.97|6783.97|6787.15|6787.15|6787.32|6787.32|6783.76|6783.76|0
1659349800000|2022-08-01 10:30:00|6788|6788|6788|6788|6788|6788|6788|6788|0
1659350100000|2022-08-01 10:35:00|6787.38|6787.38|6789.92|6789.92|6789.92|6789.92|6787.38|6787.38|0
1659350400000|2022-08-01 10:40:00|6788.22|6788.22|6784.45|6784.45|6788.22|6788.22|6784.45|6784.45|0
1659350700000|2022-08-01 10:45:00|6783.84|6783.84|6783.65|6783.65|6785.05|6785.05|6782.8|6782.8|0
1659351000000|2022-08-01 10:50:00|6783.86|6783.86|6785|6785|6785.2|6785.2|6777.57|6777.57|0
1659351300000|2022-08-01 10:55:00|6785.27|6785.27|6792.8|6792.8|6792.8|6792.8|6785.27|6785.27|0
1659351600000|2022-08-01 11:00:00|6793.31|6793.31|6792.47|6792.47|6796.07|6796.07|6792.47|6792.47|0
1659351900000|2022-08-01 11:05:00|6791.95|6791.95|6790.25|6790.25|6791.95|6791.95|6788.35|6788.35|0
1659352200000|2022-08-01 11:10:00|6789.84|6789.84|6794.67|6794.67|6794.67|6794.67|6789.84|6789.84|0
1659352500000|2022-08-01 11:15:00|6792.13|6792.13|6793.92|6793.92|6793.92|6793.92|6790.22|6790.22|0
1659352800000|2022-08-01 11:20:00|6793.07|6793.07|6787.15|6787.15|6793.07|6793.07|6787.15|6787.15|0
1659353100000|2022-08-01 11:25:00|6786.75|6786.75|6787.78|6787.78|6787.78|6787.78|6782.51|6782.51|0
1659353400000|2022-08-01 11:30:00|6788.3|6788.3|6788.62|6788.62|6789.41|6789.41|6788.3|6788.3|0
1659353700000|2022-08-01 11:35:00|6788.11|6788.11|6789.73|6789.73|6789.73|6789.73|6786.27|6786.27|0
1659354000000|2022-08-01 11:40:00|6789.94|6789.94|6794.44|6794.44|6796.82|6796.82|6789.94|6789.94|0
1659354300000|2022-08-01 11:45:00|6794.72|6794.72|6794.36|6794.36|6794.72|6794.72|6794.36|6794.36|0
1659354600000|2022-08-01 11:50:00|6794.57|6794.57|6788.46|6788.46|6794.57|6794.57|6788.46|6788.46|0
1659354900000|2022-08-01 11:55:00|6787.62|6787.62|6789.31|6789.31|6791.01|6791.01|6785.92|6785.92|0
1659355200000|2022-08-01 12:00:00|6789.03|6789.03|6793.2|6793.2|6793.2|6793.2|6788.12|6788.12|0
1659355500000|2022-08-01 12:05:00|6792.65|6792.65|6782.46|6782.46|6792.65|6792.65|6779.43|6779.43|0
1659355800000|2022-08-01 12:10:00|6780.77|6780.77|6782.54|6782.54|6783|6783|6780.77|6780.77|0
1659356100000|2022-08-01 12:15:00|6785.08|6785.08|6784.66|6784.66|6785.08|6785.08|6784.66|6784.66|0
1659356400000|2022-08-01 12:20:00|6783.81|6783.81|6783.36|6783.36|6783.81|6783.81|6783.36|6783.36|0
1659356700000|2022-08-01 12:25:00|6784.21|6784.21|6784.19|6784.19|6784.55|6784.55|6782.5|6782.5|0
1659357000000|2022-08-01 12:30:00|6782.5|6782.5|6779.25|6779.25|6782.5|6782.5|6779.25|6779.25|0
1659357300000|2022-08-01 12:35:00|6776.71|6776.71|6787.37|6787.37|6787.37|6787.37|6776.71|6776.71|0
1659357600000|2022-08-01 12:40:00|6786.52|6786.52|6785.44|6785.44|6786.93|6786.93|6785.23|6785.23|0
1659357900000|2022-08-01 12:45:00|6785.86|6785.86|6774.77|6774.77|6785.86|6785.86|6774.77|6774.77|0
1659358200000|2022-08-01 12:50:00|6776.46|6776.46|6756.61|6756.61|6776.46|6776.46|6756.61|6756.61|0
1659358500000|2022-08-01 12:55:00|6758.3|6758.3|6761.38|6761.38|6761.47|6761.47|6756.39|6756.39|0
1659358800000|2022-08-01 13:00:00|6759.69|6759.69|6749.39|6749.39|6760.53|6760.53|6746|6746|0
1659359100000|2022-08-01 13:05:00|6751.08|6751.08|6759.52|6759.52|6759.52|6759.52|6749.58|6749.58|0
1659359400000|2022-08-01 13:10:00|6762.91|6762.91|6759.51|6759.51|6762.91|6762.91|6759.51|6759.51|0
1659359700000|2022-08-01 13:15:00|6759.85|6759.85|6754.22|6754.22|6764.39|6764.39|6754.22|6754.22|0
1659360000000|2022-08-01 13:20:00|6755.07|6755.07|6757.71|6757.71|6757.71|6757.71|6755.07|6755.07|0
1659360300000|2022-08-01 13:25:00|6757.91|6757.91|6765.62|6765.62|6767.24|6767.24|6757.91|6757.91|0
1659360600000|2022-08-01 13:30:00|6768.17|6768.17|6754.15|6754.15|6768.47|6768.47|6748.22|6748.22|0
1659360900000|2022-08-01 13:35:00|6757.54|6757.54|6748.43|6748.43|6761.84|6761.84|6748.43|6748.43|0
1659361200000|2022-08-01 13:40:00|6748.01|6748.01|6757.9|6757.9|6758.34|6758.34|6748.01|6748.01|0
1659361500000|2022-08-01 13:45:00|6751.12|6751.12|6755.96|6755.96|6758.5|6758.5|6746.89|6746.89|0
1659361800000|2022-08-01 13:50:00|6759.35|6759.35|6780.39|6780.39|6780.39|6780.39|6758.5|6758.5|0
1659362100000|2022-08-01 13:55:00|6778.69|6778.69|6781.32|6781.32|6785.96|6785.96|6777.48|6777.48|0
1659362400000|2022-08-01 14:00:00|6779.63|6779.63|6780.93|6780.93|6787.92|6787.92|6773.69|6773.69|0
1659362700000|2022-08-01 14:05:00|6785.16|6785.16|6799.89|6799.89|6804.8|6804.8|6785.16|6785.16|0
1659363000000|2022-08-01 14:10:00|6800.3|6800.3|6804.8|6804.8|6807.63|6807.63|6799.35|6799.35|0
1659363300000|2022-08-01 14:15:00|6805.65|6805.65|6791.6|6791.6|6807.34|6807.34|6791.6|6791.6|0
1659363600000|2022-08-01 14:20:00|6791.08|6791.08|6790.82|6790.82|6793.36|6793.36|6785.82|6785.82|0
1659363900000|2022-08-01 14:25:00|6789.97|6789.97|6786.05|6786.05|6796.41|6796.41|6782.24|6782.24|0
1659364200000|2022-08-01 14:30:00|6785.77|6785.77|6784.23|6784.23|6788.61|6788.61|6780.57|6780.57|0
1659364500000|2022-08-01 14:35:00|6784.51|6784.51|6788.52|6788.52|6788.52|6788.52|6780.62|6780.62|0
1659364800000|2022-08-01 14:40:00|6789.37|6789.37|6793.55|6793.55|6796.1|6796.1|6789.37|6789.37|0
1659365100000|2022-08-01 14:45:00|6793.35|6793.35|6799.71|6799.71|6803.95|6803.95|6793.35|6793.35|0
1659365400000|2022-08-01 14:50:00|6799.91|6799.91|6808.4|6808.4|6809.25|6809.25|6799.91|6799.91|0
1659365700000|2022-08-01 14:55:00|6807.55|6807.55|6810.35|6810.35|6810.35|6810.35|6803.32|6803.32|0
1659366000000|2022-08-01 15:00:00|6811.2|6811.2|6809.25|6809.25|6812.53|6812.53|6806.2|6806.2|0
1659366300000|2022-08-01 15:05:00|6810.03|6810.03|6797.15|6797.15|6810.03|6810.03|6792.07|6792.07|0
1659366600000|2022-08-01 15:10:00|6795.46|6795.46|6793.07|6793.07|6797.38|6797.38|6792.59|6792.59|0
1659366900000|2022-08-01 15:15:00|6791.38|6791.38|6785.51|6785.51|6791.38|6791.38|6782.45|6782.45|0
1659367200000|2022-08-01 15:20:00|6783.81|6783.81|6795.18|6795.18|6797.72|6797.72|6781.38|6781.38|0
1659367500000|2022-08-01 15:25:00|6795.35|6795.35|6793.58|6793.58|6802.82|6802.82|6788.59|6788.59|0
1659424500000|2022-08-02 07:15:00|6734.68|6734.68|6731.12|6731.12|6734.68|6734.68|6728.03|6728.03|0
1659424800000|2022-08-02 07:20:00|6731.02|6731.02|6744.26|6744.26|6744.26|6744.26|6731.02|6731.02|0
1659425100000|2022-08-02 07:25:00|6744.62|6744.62|6738.21|6738.21|6745.53|6745.53|6737.91|6737.91|0
1659425400000|2022-08-02 07:30:00|6747.53|6747.53|6745.32|6745.32|6751.77|6751.77|6743.07|6743.07|0
1659425700000|2022-08-02 07:35:00|6752.1|6752.1|6749.9|6749.9|6754.99|6754.99|6746.72|6746.72|0
1659426000000|2022-08-02 07:40:00|6750|6750|6753.25|6753.25|6756.49|6756.49|6750|6750|0
1659426300000|2022-08-02 07:45:00|6754.95|6754.95|6761.76|6761.76|6764.72|6764.72|6753.5|6753.5|0
1659426600000|2022-08-02 07:50:00|6760.07|6760.07|6766.47|6766.47|6771.83|6771.83|6758.37|6758.37|0
1659426900000|2022-08-02 07:55:00|6766.19|6766.19|6763.79|6763.79|6766.19|6766.19|6763.51|6763.51|0
1659427200000|2022-08-02 08:00:00|6757.01|6757.01|6767.73|6767.73|6769.96|6769.96|6755.89|6755.89|0
1659427500000|2022-08-02 08:05:00|6767.42|6767.42|6762.48|6762.48|6771.66|6771.66|6762.48|6762.48|0
1659427800000|2022-08-02 08:10:00|6762.38|6762.38|6759.05|6759.05|6762.38|6762.38|6759.05|6759.05|0
1659428100000|2022-08-02 08:15:00|6757.36|6757.36|6756.64|6756.64|6757.36|6757.36|6756.64|6756.64|0
1659428400000|2022-08-02 08:20:00|6757.35|6757.35|6769.31|6769.31|6769.98|6769.98|6757.35|6757.35|0
1659428700000|2022-08-02 08:25:00|6769.82|6769.82|6768.39|6768.39|6769.82|6769.82|6765.59|6765.59|0
1659429000000|2022-08-02 08:30:00|6767.28|6767.28|6754.39|6754.39|6767.95|6767.95|6754.39|6754.39|0
1659429300000|2022-08-02 08:35:00|6753.84|6753.84|6745.84|6745.84|6753.84|6753.84|6745.84|6745.84|0
1659429600000|2022-08-02 08:40:00|6746.02|6746.02|6745.39|6745.39|6746.02|6746.02|6745.39|6745.39|0
1659429900000|2022-08-02 08:45:00|6745.11|6745.11|6741.72|6741.72|6745.11|6745.11|6741.72|6741.72|0
1659430200000|2022-08-02 08:50:00|6741.01|6741.01|6747.5|6747.5|6747.5|6747.5|6741.01|6741.01|0
1659430500000|2022-08-02 08:55:00|6747.67|6747.67|6753.67|6753.67|6754.02|6754.02|6747.67|6747.67|0
1659430800000|2022-08-02 09:00:00|6747.74|6747.74|6744.93|6744.93|6747.74|6747.74|6744.93|6744.93|0
1659431100000|2022-08-02 09:05:00|6750.01|6750.01|6741.1|6741.1|6750.01|6750.01|6739.34|6739.34|0
1659431400000|2022-08-02 09:10:00|6744.49|6744.49|6748.2|6748.2|6748.2|6748.2|6744.49|6744.49|0
1659431700000|2022-08-02 09:15:00|6748.42|6748.42|6751.14|6751.14|6751.14|6751.14|6748.42|6748.42|0
1659432000000|2022-08-02 09:20:00|6751.48|6751.48|6741.93|6741.93|6751.48|6751.48|6739.68|6739.68|0
1659432300000|2022-08-02 09:25:00|6742.21|6742.21|6747.78|6747.78|6747.78|6747.78|6738.44|6738.44|0
1659432600000|2022-08-02 09:30:00|6747.58|6747.58|6734.65|6734.65|6747.58|6747.58|6734.2|6734.2|0
1659432900000|2022-08-02 09:35:00|6738.88|6738.88|6738.88|6738.88|6738.88|6738.88|6738.61|6738.61|0
1659433200000|2022-08-02 09:40:00|6740.58|6740.58|6736.13|6736.13|6740.58|6740.58|6736.13|6736.13|0
1659433500000|2022-08-02 09:45:00|6736.84|6736.84|6740.44|6740.44|6742.13|6742.13|6736.84|6736.84|0
1659433800000|2022-08-02 09:50:00|6740.16|6740.16|6732.04|6732.04|6741|6741|6732.04|6732.04|0
1659434100000|2022-08-02 09:55:00|6731.94|6731.94|6724.4|6724.4|6731.94|6731.94|6720.95|6720.95|0
1659434400000|2022-08-02 10:00:00|6722.71|6722.71|6722.93|6722.93|6726.1|6726.1|6718.25|6718.25|0
1659434700000|2022-08-02 10:05:00|6723.48|6723.48|6718.1|6718.1|6723.48|6723.48|6717.84|6717.84|0
1659435000000|2022-08-02 10:10:00|6718.52|6718.52|6720.21|6720.21|6722.75|6722.75|6718.52|6718.52|0
1659435300000|2022-08-02 10:15:00|6719.36|6719.36|6710.62|6710.62|6719.36|6719.36|6710.62|6710.62|0
1659435600000|2022-08-02 10:20:00|6710.52|6710.52|6718.01|6718.01|6719.64|6719.64|6710.52|6710.52|0
1659435900000|2022-08-02 10:25:00|6720.56|6720.56|6717.23|6717.23|6720.56|6720.56|6716.32|6716.32|0
1659436200000|2022-08-02 10:30:00|6717.85|6717.85|6720.48|6720.48|6723.1|6723.1|6716.53|6716.53|0
1659436500000|2022-08-02 10:35:00|6719.92|6719.92|6724.15|6724.15|6724.15|6724.15|6716.71|6716.71|0
1659436800000|2022-08-02 10:40:00|6722.46|6722.46|6724.07|6724.07|6724.15|6724.15|6722.46|6722.46|0
1659437100000|2022-08-02 10:45:00|6723.86|6723.86|6715.98|6715.98|6723.86|6723.86|6715.98|6715.98|0
1659437400000|2022-08-02 10:50:00|6715.13|6715.13|6712.78|6712.78|6715.34|6715.34|6711.64|6711.64|0
1659437700000|2022-08-02 10:55:00|6712.23|6712.23|6714.21|6714.21|6714.21|6714.21|6707.43|6707.43|0
1659438000000|2022-08-02 11:00:00|6716.76|6716.76|6718.56|6718.56|6718.56|6718.56|6713.54|6713.54|0
1659438300000|2022-08-02 11:05:00|6717.71|6717.71|6715.53|6715.53|6721.1|6721.1|6715.53|6715.53|0
1659438600000|2022-08-02 11:10:00|6715.26|6715.26|6716.89|6716.89|6718.47|6718.47|6714.88|6714.88|0
1659438900000|2022-08-02 11:15:00|6716.63|6716.63|6714.38|6714.38|6716.63|6716.63|6714.38|6714.38|0
1659439200000|2022-08-02 11:20:00|6714.66|6714.66|6720.2|6720.2|6720.2|6720.2|6714.56|6714.56|0
1659439500000|2022-08-02 11:25:00|6720.47|6720.47|6720.01|6720.01|6721.32|6721.32|6716.24|6716.24|0
1659439800000|2022-08-02 11:30:00|6719.23|6719.23|6726.13|6726.13|6726.13|6726.13|6718.44|6718.44|0
1659440100000|2022-08-02 11:35:00|6721.9|6721.9|6719.71|6719.71|6721.9|6721.9|6715.89|6715.89|0
1659440400000|2022-08-02 11:40:00|6720.26|6720.26|6713|6713|6720.54|6720.54|6712.91|6712.91|0
1659440700000|2022-08-02 11:45:00|6713.1|6713.1|6711.26|6711.26|6713.95|6713.95|6711.26|6711.26|0
1659441000000|2022-08-02 11:50:00|6711.09|6711.09|6711.64|6711.64|6711.64|6711.64|6711.09|6711.09|0
1659441300000|2022-08-02 11:55:00|6712.06|6712.06|6706.77|6706.77|6714.58|6714.58|6706.77|6706.77|0
1659441600000|2022-08-02 12:00:00|6709.31|6709.31|6711.92|6711.92|6711.92|6711.92|6709.31|6709.31|0
1659441900000|2022-08-02 12:05:00|6712.2|6712.2|6714.38|6714.38|6714.38|6714.38|6712.2|6712.2|0
1659442200000|2022-08-02 12:10:00|6714.17|6714.17|6708.38|6708.38|6714.17|6714.17|6708.38|6708.38|0
1659442500000|2022-08-02 12:15:00|6708.58|6708.58|6698.81|6698.81|6708.58|6708.58|6697.96|6697.96|0
1659442800000|2022-08-02 12:20:00|6698.4|6698.4|6706.05|6706.05|6706.19|6706.19|6697.55|6697.55|0
1659443100000|2022-08-02 12:25:00|6705.83|6705.83|6706.39|6706.39|6706.39|6706.39|6705.83|6705.83|0
1659443400000|2022-08-02 12:30:00|6706.56|6706.56|6703.13|6703.13|6707.07|6707.07|6703.13|6703.13|0
1659443700000|2022-08-02 12:35:00|6699.74|6699.74|6705.09|6705.09|6705.09|6705.09|6699.74|6699.74|0
1659444000000|2022-08-02 12:40:00|6704.53|6704.53|6702.51|6702.51|6704.53|6704.53|6700.99|6700.99|0
1659444300000|2022-08-02 12:45:00|6703.03|6703.03|6703.03|6703.03|6703.77|6703.77|6699.55|6699.55|0
1659444600000|2022-08-02 12:50:00|6701.34|6701.34|6700.2|6700.2|6701.34|6701.34|6699.64|6699.64|0
1659444900000|2022-08-02 12:55:00|6699.99|6699.99|6701.71|6701.71|6701.71|6701.71|6699.71|6699.71|0
1659445200000|2022-08-02 13:00:00|6698.32|6698.32|6696.93|6696.93|6699.16|6699.16|6695.77|6695.77|0
1659445500000|2022-08-02 13:05:00|6698.62|6698.62|6701.8|6701.8|6701.9|6701.9|6698.2|6698.2|0
1659445800000|2022-08-02 13:10:00|6700.95|6700.95|6702.58|6702.58|6704.28|6704.28|6700.95|6700.95|0
1659446100000|2022-08-02 13:15:00|6700.89|6700.89|6698.37|6698.37|6703.46|6703.46|6698.37|6698.37|0
1659446400000|2022-08-02 13:20:00|6698.02|6698.02|6704.56|6704.56|6704.77|6704.77|6697.85|6697.85|0
1659446700000|2022-08-02 13:25:00|6704.28|6704.28|6704.77|6704.77|6704.77|6704.77|6703.17|6703.17|0
1659447000000|2022-08-02 13:30:00|6703.92|6703.92|6705.03|6705.03|6713.2|6713.2|6702.23|6702.23|0
1659447300000|2022-08-02 13:35:00|6705.29|6705.29|6694.13|6694.13|6705.83|6705.83|6694.13|6694.13|0
1659447600000|2022-08-02 13:40:00|6698.37|6698.37|6696.17|6696.17|6698.58|6698.58|6688.54|6688.54|0
1659447900000|2022-08-02 13:45:00|6696.15|6696.15|6691.8|6691.8|6702.37|6702.37|6691.8|6691.8|0
1659448200000|2022-08-02 13:50:00|6690.95|6690.95|6680.16|6680.16|6696.88|6696.88|6680.16|6680.16|0
1659448500000|2022-08-02 13:55:00|6679.64|6679.64|6677.8|6677.8|6684.67|6684.67|6674.99|6674.99|0
1659448800000|2022-08-02 14:00:00|6678.64|6678.64|6678.02|6678.02|6683.95|6683.95|6672.28|6672.28|0
1659449100000|2022-08-02 14:05:00|6678.87|6678.87|6682.88|6682.88|6689.3|6689.3|6678.87|6678.87|0
1659449400000|2022-08-02 14:10:00|6683.16|6683.16|6673.9|6673.9|6683.16|6683.16|6672.34|6672.34|0
1659449700000|2022-08-02 14:15:00|6675.6|6675.6|6668.91|6668.91|6677.46|6677.46|6668.91|6668.91|0
1659450000000|2022-08-02 14:20:00|6678.23|6678.23|6672.59|6672.59|6678.23|6678.23|6669.2|6669.2|0
1659450300000|2022-08-02 14:25:00|6675.98|6675.98|6679|6679|6679|6679|6670.9|6670.9|0
1659450600000|2022-08-02 14:30:00|6678.46|6678.46|6673.02|6673.02|6683.01|6683.01|6673.02|6673.02|0
1659450900000|2022-08-02 14:35:00|6671.32|6671.32|6677.39|6677.39|6677.39|6677.39|6670.47|6670.47|0
1659451200000|2022-08-02 14:40:00|6672.3|6672.3|6670.44|6670.44|6673.15|6673.15|6670.44|6670.44|0
1659451500000|2022-08-02 14:45:00|6670.33|6670.33|6676.21|6676.21|6676.64|6676.64|6670.03|6670.03|0
1659451800000|2022-08-02 14:50:00|6677.06|6677.06|6676.31|6676.31|6679.98|6679.98|6670.83|6670.83|0
1659452100000|2022-08-02 14:55:00|6677.22|6677.22|6673.3|6673.3|6677.32|6677.32|6669.24|6669.24|0
1659452400000|2022-08-02 15:00:00|6672.46|6672.46|6666.77|6666.77|6672.46|6672.46|6666.77|6666.77|0
1659452700000|2022-08-02 15:05:00|6663.38|6663.38|6660.16|6660.16|6663.38|6663.38|6658.31|6658.31|0
1659453000000|2022-08-02 15:10:00|6659.32|6659.32|6660.52|6660.52|6660.68|6660.68|6658.71|6658.71|0
1659453300000|2022-08-02 15:15:00|6661.37|6661.37|6657.04|6657.04|6665.53|6665.53|6657.04|6657.04|0
1659453600000|2022-08-02 15:20:00|6657.25|6657.25|6658.95|6658.95|6660.64|6660.64|6657.25|6657.25|0
1659453900000|2022-08-02 15:25:00|6658.1|6658.1|6659.32|6659.32|6665.74|6665.74|6653.89|6653.89|0
1659510900000|2022-08-03 07:15:00|6615.24|6615.24|6626.34|6626.34|6626.34|6626.34|6615.24|6615.24|0
1659511200000|2022-08-03 07:20:00|6626.62|6626.62|6646.71|6646.71|6646.71|6646.71|6626.62|6626.62|0
1659511500000|2022-08-03 07:25:00|6650.95|6650.95|6663.48|6663.48|6664.66|6664.66|6649.25|6649.25|0
1659511800000|2022-08-03 07:30:00|6665.17|6665.17|6649.61|6649.61|6671.31|6671.31|6646.22|6646.22|0
1659512100000|2022-08-03 07:35:00|6643.68|6643.68|6649.44|6649.44|6654.53|6654.53|6643.68|6643.68|0
1659512400000|2022-08-03 07:40:00|6644.36|6644.36|6651.26|6651.26|6651.26|6651.26|6643.8|6643.8|0
1659512700000|2022-08-03 07:45:00|6648.72|6648.72|6641.22|6641.22|6648.72|6648.72|6641.22|6641.22|0
1659513000000|2022-08-03 07:50:00|6643.76|6643.76|6642.12|6642.12|6646.35|6646.35|6637.83|6637.83|0
1659513300000|2022-08-03 07:55:00|6653.13|6653.13|6652.29|6652.29|6653.13|6653.13|6651.44|6651.44|0
1659513600000|2022-08-03 08:00:00|6651.44|6651.44|6644.68|6644.68|6651.44|6651.44|6642.98|6642.98|0
1659513900000|2022-08-03 08:05:00|6642.13|6642.13|6658.48|6658.48|6658.48|6658.48|6640.44|6640.44|0
1659514200000|2022-08-03 08:10:00|6662.72|6662.72|6664.61|6664.61|6668.59|6668.59|6662.72|6662.72|0
1659514500000|2022-08-03 08:15:00|6664.44|6664.44|6658.85|6658.85|6664.55|6664.55|6658.62|6658.62|0
1659514800000|2022-08-03 08:20:00|6658.57|6658.57|6662.8|6662.8|6662.8|6662.8|6656.87|6656.87|0
1659515100000|2022-08-03 08:25:00|6663.08|6663.08|6667.76|6667.76|6668.32|6668.32|6662.87|6662.87|0
1659515400000|2022-08-03 08:30:00|6667.4|6667.4|6667.76|6667.76|6667.76|6667.76|6667.4|6667.4|0
1659515700000|2022-08-03 08:35:00|6668.04|6668.04|6668.04|6668.04|6668.04|6668.04|6668.04|6668.04|0
1659516000000|2022-08-03 08:40:00|6668.3|6668.3|6665.06|6665.06|6668.66|6668.66|6665.06|6665.06|0
1659516300000|2022-08-03 08:45:00|6665.92|6665.92|6669.36|6669.36|6669.36|6669.36|6665.13|6665.13|0
1659516600000|2022-08-03 08:50:00|6666.82|6666.82|6671.75|6671.75|6671.75|6671.75|6664.85|6664.85|0
1659516900000|2022-08-03 08:55:00|6674.3|6674.3|6669.2|6669.2|6675.33|6675.33|6669.2|6669.2|0
1659517200000|2022-08-03 09:00:00|6669.38|6669.38|6670.47|6670.47|6670.81|6670.81|6667.75|6667.75|0
1659517500000|2022-08-03 09:05:00|6669.62|6669.62|6676.38|6676.38|6676.38|6676.38|6669.62|6669.62|0
1659517800000|2022-08-03 09:10:00|6677.23|6677.23|6680.95|6680.95|6682.65|6682.65|6677.23|6677.23|0
1659518100000|2022-08-03 09:15:00|6682.65|6682.65|6681.21|6681.21|6685.19|6685.19|6681.21|6681.21|0
1659518400000|2022-08-03 09:20:00|6680.36|6680.36|6681.81|6681.81|6682.91|6682.91|6680.36|6680.36|0
1659518700000|2022-08-03 09:25:00|6680.96|6680.96|6681.54|6681.54|6681.54|6681.54|6675.61|6675.61|0
1659519000000|2022-08-03 09:30:00|6680.7|6680.7|6681.7|6681.7|6681.7|6681.7|6680.7|6680.7|0
1659519300000|2022-08-03 09:35:00|6678.31|6678.31|6684.99|6684.99|6684.99|6684.99|6678.31|6678.31|0
1659519600000|2022-08-03 09:40:00|6684.82|6684.82|6680.65|6680.65|6684.82|6684.82|6680.58|6680.58|0
1659519900000|2022-08-03 09:45:00|6678.11|6678.11|6675.84|6675.84|6678.11|6678.11|6675.08|6675.08|0
1659520200000|2022-08-03 09:50:00|6671.6|6671.6|6665.98|6665.98|6673.04|6673.04|6665.24|6665.24|0
1659520500000|2022-08-03 09:55:00|6669.37|6669.37|6662.42|6662.42|6669.37|6669.37|6661.57|6661.57|0
1659520800000|2022-08-03 10:00:00|6663.26|6663.26|6667.68|6667.68|6667.68|6667.68|6663.26|6663.26|0
1659521100000|2022-08-03 10:05:00|6667.89|6667.89|6672.56|6672.56|6672.56|6672.56|6667.89|6667.89|0
1659521400000|2022-08-03 10:10:00|6673.41|6673.41|6674.04|6674.04|6674.52|6674.52|6673.41|6673.41|0
1659521700000|2022-08-03 10:15:00|6671.5|6671.5|6665.22|6665.22|6671.5|6671.5|6665.22|6665.22|0
1659522000000|2022-08-03 10:20:00|6665.12|6665.12|6667.87|6667.87|6667.87|6667.87|6665.12|6665.12|0
1659522300000|2022-08-03 10:25:00|6667.36|6667.36|6664.23|6664.23|6667.61|6667.61|6664.23|6664.23|0
1659522600000|2022-08-03 10:30:00|6665.92|6665.92|6675.24|6675.24|6675.24|6675.24|6664.23|6664.23|0
1659522900000|2022-08-03 10:35:00|6676.09|6676.09|6673.55|6673.55|6676.94|6676.94|6673.55|6673.55|0
1659523200000|2022-08-03 10:40:00|6671.85|6671.85|6674.39|6674.39|6674.39|6674.39|6671.85|6671.85|0
1659523500000|2022-08-03 10:45:00|6671.85|6671.85|6676.43|6676.43|6676.43|6676.43|6671.33|6671.33|0
1659523800000|2022-08-03 10:50:00|6675.58|6675.58|6676.52|6676.52|6676.52|6676.52|6675.58|6675.58|0
1659524100000|2022-08-03 10:55:00|6679.91|6679.91|6677.71|6677.71|6682.8|6682.8|6677.71|6677.71|0
1659524400000|2022-08-03 11:00:00|6680.25|6680.25|6683.67|6683.67|6683.67|6683.67|6678.38|6678.38|0
1659524700000|2022-08-03 11:05:00|6682.82|6682.82|6678.45|6678.45|6682.82|6682.82|6678.45|6678.45|0
1659525000000|2022-08-03 11:10:00|6678.17|6678.17|6679.12|6679.12|6679.12|6679.12|6676.47|6676.47|0
1659525300000|2022-08-03 11:15:00|6678.71|6678.71|6681.94|6681.94|6682.62|6682.62|6678.71|6678.71|0
1659525600000|2022-08-03 11:20:00|6682.79|6682.79|6678.55|6678.55|6682.79|6682.79|6675.16|6675.16|0
1659525900000|2022-08-03 11:25:00|6680.24|6680.24|6690.16|6690.16|6690.16|6690.16|6680.24|6680.24|0
1659526200000|2022-08-03 11:30:00|6688.46|6688.46|6682.82|6682.82|6688.46|6688.46|6682.82|6682.82|0
1659526500000|2022-08-03 11:35:00|6676.89|6676.89|6675.2|6675.2|6678.59|6678.59|6675.2|6675.2|0
1659526800000|2022-08-03 11:40:00|6676.04|6676.04|6677.79|6677.79|6677.94|6677.94|6672.66|6672.66|0
1659527100000|2022-08-03 11:45:00|6677.62|6677.62|6677.26|6677.26|6680.37|6680.37|6673.04|6673.04|0
1659527400000|2022-08-03 11:50:00|6678.96|6678.96|6676.14|6676.14|6682.35|6682.35|6676.14|6676.14|0
1659527700000|2022-08-03 11:55:00|6674.44|6674.44|6678.68|6678.68|6680.37|6680.37|6674.44|6674.44|0
1659528000000|2022-08-03 12:00:00|6678.5|6678.5|6673.81|6673.81|6678.89|6678.89|6673.81|6673.81|0
1659528300000|2022-08-03 12:05:00|6677.2|6677.2|6676.03|6676.03|6678.06|6678.06|6676.03|6676.03|0
1659528600000|2022-08-03 12:10:00|6672.64|6672.64|6676.03|6676.03|6676.03|6676.03|6672.64|6672.64|0
1659528900000|2022-08-03 12:15:00|6676.33|6676.33|6677.76|6677.76|6680.08|6680.08|6676.07|6676.07|0
1659529200000|2022-08-03 12:20:00|6677.93|6677.93|6675.33|6675.33|6681.32|6681.32|6675.33|6675.33|0
1659529500000|2022-08-03 12:25:00|6675.15|6675.15|6677.7|6677.7|6679.39|6679.39|6674.31|6674.31|0
1659529800000|2022-08-03 12:30:00|6679.39|6679.39|6678.29|6678.29|6679.39|6679.39|6677.72|6677.72|0
1659530100000|2022-08-03 12:35:00|6674.9|6674.9|6673.86|6673.86|6674.9|6674.9|6672.15|6672.15|0
1659530400000|2022-08-03 12:40:00|6673.65|6673.65|6674.88|6674.88|6675.73|6675.73|6671.32|6671.32|0
1659530700000|2022-08-03 12:45:00|6675.3|6675.3|6677.9|6677.9|6678.75|6678.75|6674.72|6674.72|0
1659531000000|2022-08-03 12:50:00|6677.69|6677.69|6682.53|6682.53|6685.31|6685.31|6676.84|6676.84|0
1659531300000|2022-08-03 12:55:00|6682.83|6682.83|6686.89|6686.89|6688.25|6688.25|6682.32|6682.32|0
1659531600000|2022-08-03 13:00:00|6686.05|6686.05|6693.15|6693.15|6693.15|6693.15|6686.05|6686.05|0
1659531900000|2022-08-03 13:05:00|6694.85|6694.85|6697.39|6697.39|6700.78|6700.78|6692.31|6692.31|0
1659532200000|2022-08-03 13:10:00|6699.93|6699.93|6711.48|6711.48|6711.8|6711.8|6699.93|6699.93|0
1659532500000|2022-08-03 13:15:00|6710.63|6710.63|6719.33|6719.33|6720.18|6720.18|6710.63|6710.63|0
1659532800000|2022-08-03 13:20:00|6721.03|6721.03|6719.33|6719.33|6724.42|6724.42|6714.25|6714.25|0
1659533100000|2022-08-03 13:25:00|6721.87|6721.87|6726.05|6726.05|6734.59|6734.59|6717.57|6717.57|0
1659533400000|2022-08-03 13:30:00|6727.74|6727.74|6703.34|6703.34|6727.74|6727.74|6700.8|6700.8|0
1659533700000|2022-08-03 13:35:00|6705.88|6705.88|6721.42|6721.42|6721.88|6721.88|6705.88|6705.88|0
1659534000000|2022-08-03 13:40:00|6718.88|6718.88|6720.45|6720.45|6722.99|6722.99|6710.5|6710.5|0
1659534300000|2022-08-03 13:45:00|6722.99|6722.99|6734.79|6734.79|6735.64|6735.64|6722.99|6722.99|0
1659534600000|2022-08-03 13:50:00|6733.44|6733.44|6740.25|6740.25|6740.25|6740.25|6732.59|6732.59|0
1659534900000|2022-08-03 13:55:00|6741.1|6741.1|6740.82|6740.82|6741.28|6741.28|6738.38|6738.38|0
1659535200000|2022-08-03 14:00:00|6742.51|6742.51|6753.39|6753.39|6753.39|6753.39|6738.3|6738.3|0
1659535500000|2022-08-03 14:05:00|6750.85|6750.85|6738.53|6738.53|6750.85|6750.85|6738.53|6738.53|0
1659535800000|2022-08-03 14:10:00|6738.35|6738.35|6738.57|6738.57|6744.28|6744.28|6738.21|6738.21|0
1659536100000|2022-08-03 14:15:00|6739.19|6739.19|6719.99|6719.99|6739.19|6739.19|6719.99|6719.99|0
1659536400000|2022-08-03 14:20:00|6720.84|6720.84|6729.07|6729.07|6729.07|6729.07|6720.84|6720.84|0
1659536700000|2022-08-03 14:25:00|6728.87|6728.87|6738.66|6738.66|6738.66|6738.66|6725.7|6725.7|0
1659537000000|2022-08-03 14:30:00|6739.51|6739.51|6722.45|6722.45|6740.76|6740.76|6720.34|6720.34|0
1659537300000|2022-08-03 14:35:00|6722.03|6722.03|6725.4|6725.4|6727.12|6727.12|6713.35|6713.35|0
1659537600000|2022-08-03 14:40:00|6724.55|6724.55|6731|6731|6731.84|6731.84|6724.03|6724.03|0
1659537900000|2022-08-03 14:45:00|6731.84|6731.84|6741.82|6741.82|6741.82|6741.82|6731|6731|0
1659538200000|2022-08-03 14:50:00|6739.28|6739.28|6735.14|6735.14|6739.28|6739.28|6734.93|6734.93|0
1659538500000|2022-08-03 14:55:00|6735.36|6735.36|6743.01|6743.01|6743.01|6743.01|6735.36|6735.36|0
1659538800000|2022-08-03 15:00:00|6743.43|6743.43|6750.77|6750.77|6752.46|6752.46|6743.43|6743.43|0
1659539100000|2022-08-03 15:05:00|6750.49|6750.49|6757.85|6757.85|6758.7|6758.7|6750.49|6750.49|0
1659539400000|2022-08-03 15:10:00|6758.7|6758.7|6767.68|6767.68|6769.5|6769.5|6758.63|6758.63|0
1659539700000|2022-08-03 15:15:00|6768.52|6768.52|6773.95|6773.95|6773.95|6773.95|6768.52|6768.52|0
1659540000000|2022-08-03 15:20:00|6774.21|6774.21|6770.93|6770.93|6774.47|6774.47|6770.93|6770.93|0
1659540300000|2022-08-03 15:25:00|6770.51|6770.51|6776.83|6776.83|6780.29|6780.29|6770.51|6770.51|0
1659597300000|2022-08-04 07:15:00|6809.57|6809.57|6813.32|6813.32|6813.67|6813.67|6808.25|6808.25|0
1659597600000|2022-08-04 07:20:00|6815.02|6815.02|6817.56|6817.56|6819.26|6819.26|6808.24|6808.24|0
1659597900000|2022-08-04 07:25:00|6817.66|6817.66|6818.45|6818.45|6818.45|6818.45|6814.15|6814.15|0
1659598200000|2022-08-04 07:30:00|6822.6|6822.6|6815.42|6815.42|6826.58|6826.58|6813.72|6813.72|0
1659598500000|2022-08-04 07:35:00|6812.88|6812.88|6811.75|6811.75|6813.05|6813.05|6807.26|6807.26|0
1659598800000|2022-08-04 07:40:00|6808.36|6808.36|6808.36|6808.36|6813.28|6813.28|6805.66|6805.66|0
1659599100000|2022-08-04 07:45:00|6806.66|6806.66|6805.93|6805.93|6806.66|6806.66|6801.36|6801.36|0
1659599400000|2022-08-04 07:50:00|6805.08|6805.08|6802.83|6802.83|6805.76|6805.76|6801.98|6801.98|0
1659599700000|2022-08-04 07:55:00|6802.66|6802.66|6803.21|6803.21|6803.92|6803.92|6799.99|6799.99|0
1659600000000|2022-08-04 08:00:00|6804.91|6804.91|6796.17|6796.17|6804.91|6804.91|6796.17|6796.17|0
1659600300000|2022-08-04 08:05:00|6795.33|6795.33|6793.91|6793.91|6802.11|6802.11|6793.91|6793.91|0
1659600600000|2022-08-04 08:10:00|6793.35|6793.35|6797.03|6797.03|6797.03|6797.03|6791.1|6791.1|0
1659600900000|2022-08-04 08:15:00|6795.34|6795.34|6799.3|6799.3|6800.42|6800.42|6795.34|6795.34|0
1659601200000|2022-08-04 08:20:00|6799.08|6799.08|6790.29|6790.29|6799.93|6799.93|6790.29|6790.29|0
1659601500000|2022-08-04 08:25:00|6784.36|6784.36|6782.46|6782.46|6785.79|6785.79|6782.46|6782.46|0
1659601800000|2022-08-04 08:30:00|6781.68|6781.68|6778.78|6778.78|6783.35|6783.35|6777.93|6777.93|0
1659602100000|2022-08-04 08:35:00|6782.17|6782.17|6780.05|6780.05|6783.02|6783.02|6778.36|6778.36|0
1659602400000|2022-08-04 08:40:00|6780.26|6780.26|6782.44|6782.44|6782.44|6782.44|6779.68|6779.68|0
1659602700000|2022-08-04 08:45:00|6781.93|6781.93|6784.36|6784.36|6784.36|6784.36|6780.41|6780.41|0
1659603000000|2022-08-04 08:50:00|6784.19|6784.19|6782.95|6782.95|6785.49|6785.49|6782.95|6782.95|0
1659603300000|2022-08-04 08:55:00|6783.12|6783.12|6783.05|6783.05|6783.12|6783.12|6782.78|6782.78|0
1659603600000|2022-08-04 09:00:00|6788.14|6788.14|6789.71|6789.71|6789.71|6789.71|6787.29|6787.29|0
1659603900000|2022-08-04 09:05:00|6789.88|6789.88|6778.3|6778.3|6790.38|6790.38|6776.61|6776.61|0
1659604200000|2022-08-04 09:10:00|6778.81|6778.81|6776.02|6776.02|6782.8|6782.8|6776.02|6776.02|0
1659604500000|2022-08-04 09:15:00|6775.42|6775.42|6784.07|6784.07|6784.07|6784.07|6775.42|6775.42|0
1659604800000|2022-08-04 09:20:00|6783.72|6783.72|6790.23|6790.23|6790.23|6790.23|6783.72|6783.72|0
1659605100000|2022-08-04 09:25:00|6786.84|6786.84|6790.87|6790.87|6791.92|6791.92|6786.84|6786.84|0
1659605400000|2022-08-04 09:30:00|6789.18|6789.18|6781.16|6781.16|6789.18|6789.18|6780.31|6780.31|0
1659605700000|2022-08-04 09:35:00|6782|6782|6780.07|6780.07|6782|6782|6778.39|6778.39|0
1659606000000|2022-08-04 09:40:00|6780.58|6780.58|6788.15|6788.15|6788.15|6788.15|6780.58|6780.58|0
1659606300000|2022-08-04 09:45:00|6788.36|6788.36|6793.48|6793.48|6793.59|6793.59|6788.36|6788.36|0
1659606600000|2022-08-04 09:50:00|6791.79|6791.79|6792.02|6792.02|6793.94|6793.94|6790.27|6790.27|0
1659606900000|2022-08-04 09:55:00|6789.47|6789.47|6791.42|6791.42|6791.42|6791.42|6786.98|6786.98|0
1659607200000|2022-08-04 10:00:00|6793.97|6793.97|6797.93|6797.93|6797.93|6797.93|6793.76|6793.76|0
1659607500000|2022-08-04 10:05:00|6801.32|6801.32|6801.81|6801.81|6802.15|6802.15|6801.32|6801.32|0
1659607800000|2022-08-04 10:10:00|6802.85|6802.85|6806.46|6806.46|6806.46|6806.46|6802.85|6802.85|0
1659608100000|2022-08-04 10:15:00|6808.16|6808.16|6815.9|6815.9|6815.9|6815.9|6808.16|6808.16|0
1659608400000|2022-08-04 10:20:00|6816.18|6816.18|6822.28|6822.28|6824.82|6824.82|6816.18|6816.18|0
1659608700000|2022-08-04 10:25:00|6818.89|6818.89|6818.55|6818.55|6818.89|6818.89|6818.05|6818.05|0
1659609000000|2022-08-04 10:30:00|6818.96|6818.96|6838.76|6838.76|6838.76|6838.76|6818.96|6818.96|0
1659609300000|2022-08-04 10:35:00|6832.83|6832.83|6831.64|6831.64|6832.83|6832.83|6831.13|6831.13|0
1659609600000|2022-08-04 10:40:00|6832.34|6832.34|6825.52|6825.52|6832.56|6832.56|6824.93|6824.93|0
1659609900000|2022-08-04 10:45:00|6824.97|6824.97|6814.78|6814.78|6824.97|6824.97|6811.96|6811.96|0
1659610200000|2022-08-04 10:50:00|6813.94|6813.94|6820.33|6820.33|6820.33|6820.33|6813.94|6813.94|0
1659610500000|2022-08-04 10:55:00|6816.94|6816.94|6822.22|6822.22|6822.22|6822.22|6815.24|6815.24|0
1659610800000|2022-08-04 11:00:00|6815.44|6815.44|6809.87|6809.87|6821.38|6821.38|6804.46|6804.46|0
1659611100000|2022-08-04 11:05:00|6810.15|6810.15|6831.83|6831.83|6835.85|6835.85|6809.81|6809.81|0
1659611400000|2022-08-04 11:10:00|6830.13|6830.13|6822.08|6822.08|6830.13|6830.13|6822.08|6822.08|0
1659611700000|2022-08-04 11:15:00|6819.54|6819.54|6826.32|6826.32|6826.32|6826.32|6819.54|6819.54|0
1659612000000|2022-08-04 11:20:00|6823.78|6823.78|6827.16|6827.16|6827.16|6827.16|6821.23|6821.23|0
1659612300000|2022-08-04 11:25:00|6829.71|6829.71|6837.33|6837.33|6839.03|6839.03|6829.71|6829.71|0
1659612600000|2022-08-04 11:30:00|6839.03|6839.03|6846.31|6846.31|6846.31|6846.31|6838.41|6838.41|0
1659612900000|2022-08-04 11:35:00|6848.85|6848.85|6844.65|6844.65|6848.85|6848.85|6840.97|6840.97|0
1659613200000|2022-08-04 11:40:00|6844.99|6844.99|6846.1|6846.1|6849.78|6849.78|6842.28|6842.28|0
1659613500000|2022-08-04 11:45:00|6841.86|6841.86|6836.76|6836.76|6841.86|6841.86|6836.76|6836.76|0
1659613800000|2022-08-04 11:50:00|6841.85|6841.85|6839.98|6839.98|6846.76|6846.76|6837.44|6837.44|0
1659614100000|2022-08-04 11:55:00|6841.68|6841.68|6844.71|6844.71|6845.07|6845.07|6839.8|6839.8|0
1659614400000|2022-08-04 12:00:00|6837.08|6837.08|6838.94|6838.94|6840.19|6840.19|6835.11|6835.11|0
1659614700000|2022-08-04 12:05:00|6839.79|6839.79|6837.5|6837.5|6842.33|6842.33|6837.5|6837.5|0
1659615000000|2022-08-04 12:10:00|6838.35|6838.35|6840.77|6840.77|6842.16|6842.16|6837.71|6837.71|0
1659615300000|2022-08-04 12:15:00|6839.07|6839.07|6845.85|6845.85|6845.85|6845.85|6839.07|6839.07|0
1659615600000|2022-08-04 12:20:00|6846.7|6846.7|6845.45|6845.45|6847.99|6847.99|6844.6|6844.6|0
1659615900000|2022-08-04 12:25:00|6846|6846|6845.15|6845.15|6848.89|6848.89|6845.15|6845.15|0
1659616200000|2022-08-04 12:30:00|6846|6846|6847.39|6847.39|6847.39|6847.39|6844.31|6844.31|0
1659616500000|2022-08-04 12:35:00|6849.08|6849.08|6844.43|6844.43|6850.78|6850.78|6844.43|6844.43|0
1659616800000|2022-08-04 12:40:00|6845.28|6845.28|6845.78|6845.78|6845.78|6845.78|6843.24|6843.24|0
1659617100000|2022-08-04 12:45:00|6845.58|6845.58|6844.58|6844.58|6845.86|6845.86|6841.62|6841.62|0
1659617400000|2022-08-04 12:50:00|6840.34|6840.34|6846.72|6846.72|6846.89|6846.89|6840.34|6840.34|0
1659617700000|2022-08-04 12:55:00|6846.89|6846.89|6842.31|6842.31|6846.89|6846.89|6841.47|6841.47|0
1659618000000|2022-08-04 13:00:00|6841.47|6841.47|6834.72|6834.72|6841.47|6841.47|6834.72|6834.72|0
1659618300000|2022-08-04 13:05:00|6834.5|6834.5|6836.67|6836.67|6836.67|6836.67|6832.81|6832.81|0
1659618600000|2022-08-04 13:10:00|6838.36|6838.36|6836.67|6836.67|6838.36|6838.36|6836.67|6836.67|0
1659618900000|2022-08-04 13:15:00|6836.26|6836.26|6838.48|6838.48|6838.8|6838.8|6836.26|6836.26|0
1659619200000|2022-08-04 13:20:00|6838.82|6838.82|6839.19|6839.19|6839.86|6839.86|6833.41|6833.41|0
1659619500000|2022-08-04 13:25:00|6832.41|6832.41|6835.45|6835.45|6835.45|6835.45|6832.41|6832.41|0
1659619800000|2022-08-04 13:30:00|6835.73|6835.73|6838.44|6838.44|6842.41|6842.41|6834.2|6834.2|0
1659620100000|2022-08-04 13:35:00|6838.16|6838.16|6843.37|6843.37|6844.61|6844.61|6838.16|6838.16|0
1659620400000|2022-08-04 13:40:00|6842.65|6842.65|6853.68|6853.68|6858.84|6858.84|6842.65|6842.65|0
1659620700000|2022-08-04 13:45:00|6852.83|6852.83|6851.03|6851.03|6855.27|6855.27|6851.03|6851.03|0
1659621000000|2022-08-04 13:50:00|6849.34|6849.34|6847.64|6847.64|6850.72|6850.72|6843.68|6843.68|0
1659621300000|2022-08-04 13:55:00|6848.49|6848.49|6859.14|6859.14|6859.5|6859.5|6848.27|6848.27|0
1659621600000|2022-08-04 14:00:00|6855.75|6855.75|6862.46|6862.46|6863.63|6863.63|6850.71|6850.71|0
1659621900000|2022-08-04 14:05:00|6861.61|6861.61|6856.01|6856.01|6864.15|6864.15|6853.19|6853.19|0
1659622200000|2022-08-04 14:10:00|6856.86|6856.86|6855.17|6855.17|6856.86|6856.86|6854.21|6854.21|0
1659622500000|2022-08-04 14:15:00|6854.81|6854.81|6850.9|6850.9|6855.61|6855.61|6846.49|6846.49|0
1659622800000|2022-08-04 14:20:00|6850.06|6850.06|6860.23|6860.23|6860.86|6860.86|6845.97|6845.97|0
1659623100000|2022-08-04 14:25:00|6863.62|6863.62|6863.28|6863.28|6865.52|6865.52|6859.89|6859.89|0
1659623400000|2022-08-04 14:30:00|6864.97|6864.97|6874.29|6874.29|6875.14|6875.14|6861.58|6861.58|0
1659623700000|2022-08-04 14:35:00|6865.82|6865.82|6862.71|6862.71|6869.48|6869.48|6862.71|6862.71|0
1659624000000|2022-08-04 14:40:00|6862.53|6862.53|6865.45|6865.45|6867.8|6867.8|6857.28|6857.28|0
1659624300000|2022-08-04 14:45:00|6867.15|6867.15|6877.82|6877.82|6877.82|6877.82|6866.95|6866.95|0
1659624600000|2022-08-04 14:50:00|6878.18|6878.18|6885.49|6885.49|6885.49|6885.49|6877.54|6877.54|0
1659624900000|2022-08-04 14:55:00|6886.34|6886.34|6891.32|6891.32|6892.45|6892.45|6886.34|6886.34|0
1659625200000|2022-08-04 15:00:00|6891.76|6891.76|6913.35|6913.35|6920.76|6920.76|6888.39|6888.39|0
1659625500000|2022-08-04 15:05:00|6914.2|6914.2|6907.79|6907.79|6916.74|6916.74|6907.45|6907.45|0
1659625800000|2022-08-04 15:10:00|6907.96|6907.96|6910.75|6910.75|6913.05|6913.05|6905.42|6905.42|0
1659626100000|2022-08-04 15:15:00|6910.92|6910.92|6920.35|6920.35|6920.35|6920.35|6909.19|6909.19|0
1659626400000|2022-08-04 15:20:00|6918.66|6918.66|6918.16|6918.16|6923.4|6923.4|6917.81|6917.81|0
1659626700000|2022-08-04 15:25:00|6916.47|6916.47|6916.96|6916.96|6920.94|6920.94|6908.23|6908.23|0
1659683700000|2022-08-05 07:15:00|6913.4|6913.4|6899.65|6899.65|6915.44|6915.44|6899.12|6899.12|0
1659684000000|2022-08-05 07:20:00|6899.14|6899.14|6900.71|6900.71|6913.98|6913.98|6898.03|6898.03|0
1659684300000|2022-08-05 07:25:00|6899.87|6899.87|6896.56|6896.56|6902.9|6902.9|6896.56|6896.56|0
1659684600000|2022-08-05 07:30:00|6902.49|6902.49|6917.68|6917.68|6918.85|6918.85|6902.49|6902.49|0
1659684900000|2022-08-05 07:35:00|6919.37|6919.37|6921.16|6921.16|6921.24|6921.24|6915.3|6915.3|0
1659685200000|2022-08-05 07:40:00|6920.89|6920.89|6912.72|6912.72|6920.89|6920.89|6912.72|6912.72|0
1659685500000|2022-08-05 07:45:00|6911.82|6911.82|6911.31|6911.31|6916.91|6916.91|6911.31|6911.31|0
1659685800000|2022-08-05 07:50:00|6914.7|6914.7|6923.12|6923.12|6924.28|6924.28|6914.7|6914.7|0
1659686100000|2022-08-05 07:55:00|6921.43|6921.43|6925.01|6925.01|6925.18|6925.18|6921.43|6921.43|0
1659686400000|2022-08-05 08:00:00|6921.62|6921.62|6918.04|6918.04|6924.82|6924.82|6918.04|6918.04|0
1659686700000|2022-08-05 08:05:00|6917.7|6917.7|6921.93|6921.93|6921.93|6921.93|6916.85|6916.85|0
1659687000000|2022-08-05 08:10:00|6920.24|6920.24|6923.38|6923.38|6923.38|6923.38|6920.24|6920.24|0
1659687300000|2022-08-05 08:15:00|6911.51|6911.51|6914.49|6914.49|6914.74|6914.74|6908.69|6908.69|0
1659687600000|2022-08-05 08:20:00|6914.84|6914.84|6907.5|6907.5|6914.84|6914.84|6906.53|6906.53|0
1659687900000|2022-08-05 08:25:00|6907.23|6907.23|6907.05|6907.05|6907.23|6907.23|6907.05|6907.05|0
1659688200000|2022-08-05 08:30:00|6906.79|6906.79|6918.75|6918.75|6918.75|6918.75|6905.78|6905.78|0
1659688500000|2022-08-05 08:35:00|6917.9|6917.9|6913.59|6913.59|6918.32|6918.32|6911.18|6911.18|0
1659688800000|2022-08-05 08:40:00|6910.2|6910.2|6906.94|6906.94|6910.2|6910.2|6906.94|6906.94|0
1659689100000|2022-08-05 08:45:00|6906.09|6906.09|6905.18|6905.18|6906.09|6906.09|6905.18|6905.18|0
1659689400000|2022-08-05 08:50:00|6905|6905|6914.05|6914.05|6914.05|6914.05|6905|6905|0
1659689700000|2022-08-05 08:55:00|6912.36|6912.36|6906.63|6906.63|6912.53|6912.53|6905.79|6905.79|0
1659690000000|2022-08-05 09:00:00|6906.94|6906.94|6911.44|6911.44|6911.44|6911.44|6906.09|6906.09|0
1659690300000|2022-08-05 09:05:00|6912.27|6912.27|6907.94|6907.94|6912.27|6912.27|6907.94|6907.94|0
1659690600000|2022-08-05 09:10:00|6909.64|6909.64|6915.29|6915.29|6915.29|6915.29|6909.36|6909.36|0
1659690900000|2022-08-05 09:15:00|6916.99|6916.99|6922.42|6922.42|6922.42|6922.42|6916.99|6916.99|0
1659691200000|2022-08-05 09:20:00|6919.03|6919.03|6919.88|6919.88|6919.88|6919.88|6917.57|6917.57|0
1659691500000|2022-08-05 09:25:00|6921.58|6921.58|6922.33|6922.33|6923.27|6923.27|6919.78|6919.78|0
1659691800000|2022-08-05 09:30:00|6921.97|6921.97|6920.95|6920.95|6921.97|6921.97|6920.95|6920.95|0
1659692100000|2022-08-05 09:35:00|6922.64|6922.64|6920.67|6920.67|6927.73|6927.73|6920.67|6920.67|0
1659692400000|2022-08-05 09:40:00|6922.36|6922.36|6921.1|6921.1|6922.57|6922.57|6921.1|6921.1|0
1659692700000|2022-08-05 09:45:00|6917.71|6917.71|6912.25|6912.25|6917.71|6917.71|6904.96|6904.96|0
1659693000000|2022-08-05 09:50:00|6913.09|6913.09|6928.31|6928.31|6928.97|6928.97|6912.89|6912.89|0
1659693300000|2022-08-05 09:55:00|6926.62|6926.62|6924.41|6924.41|6929.9|6929.9|6923.57|6923.57|0
1659693600000|2022-08-05 10:00:00|6924.76|6924.76|6918.71|6918.71|6924.76|6924.76|6916.17|6916.17|0
1659693900000|2022-08-05 10:05:00|6916.17|6916.17|6915.53|6915.53|6916.38|6916.38|6911.29|6911.29|0
1659694200000|2022-08-05 10:10:00|6915.7|6915.7|6914.52|6914.52|6916.24|6916.24|6914.52|6914.52|0
1659694500000|2022-08-05 10:15:00|6914.83|6914.83|6909.74|6909.74|6914.83|6914.83|6909.74|6909.74|0
1659694800000|2022-08-05 10:20:00|6910.64|6910.64|6911.1|6911.1|6912.47|6912.47|6909.93|6909.93|0
1659695100000|2022-08-05 10:25:00|6910.26|6910.26|6914.15|6914.15|6914.15|6914.15|6909.06|6909.06|0
1659695400000|2022-08-05 10:30:00|6912.45|6912.45|6917.32|6917.32|6917.52|6917.52|6912.45|6912.45|0
1659695700000|2022-08-05 10:35:00|6917.14|6917.14|6917.17|6917.17|6917.17|6917.17|6916.72|6916.72|0
1659696000000|2022-08-05 10:40:00|6916.96|6916.96|6913.22|6913.22|6917.46|6917.46|6910.68|6910.68|0
1659696300000|2022-08-05 10:45:00|6913.4|6913.4|6910.2|6910.2|6913.58|6913.58|6906.98|6906.98|0
1659696600000|2022-08-05 10:50:00|6909.35|6909.35|6912.02|6912.02|6912.74|6912.74|6908.5|6908.5|0
1659696900000|2022-08-05 10:55:00|6912.3|6912.3|6908.55|6908.55|6912.3|6912.3|6903.46|6903.46|0
1659697200000|2022-08-05 11:00:00|6911.09|6911.09|6907.99|6907.99|6911.94|6911.94|6907.99|6907.99|0
1659697500000|2022-08-05 11:05:00|6907.89|6907.89|6905.92|6905.92|6907.89|6907.89|6905.92|6905.92|0
1659697800000|2022-08-05 11:10:00|6905.7|6905.7|6906.59|6906.59|6906.59|6906.59|6904|6904|0
1659698100000|2022-08-05 11:15:00|6906.42|6906.42|6905.35|6905.35|6906.42|6906.42|6904.72|6904.72|0
1659698400000|2022-08-05 11:20:00|6904.5|6904.5|6904.33|6904.33|6904.5|6904.5|6904.33|6904.33|0
1659698700000|2022-08-05 11:25:00|6906.87|6906.87|6908.89|6908.89|6910.58|6910.58|6905.5|6905.5|0
1659699000000|2022-08-05 11:30:00|6907.2|6907.2|6902.69|6902.69|6907.2|6907.2|6902.07|6902.07|0
1659699300000|2022-08-05 11:35:00|6902.34|6902.34|6904.64|6904.64|6906|6906|6902.34|6902.34|0
1659699600000|2022-08-05 11:40:00|6902.94|6902.94|6903.79|6903.79|6903.79|6903.79|6902.94|6902.94|0
1659699900000|2022-08-05 11:45:00|6903.27|6903.27|6903.45|6903.45|6903.95|6903.95|6903.27|6903.27|0
1659700200000|2022-08-05 11:50:00|6904.29|6904.29|6900.27|6900.27|6905.14|6905.14|6900.27|6900.27|0
1659700500000|2022-08-05 11:55:00|6900.55|6900.55|6897.4|6897.4|6900.55|6900.55|6897.4|6897.4|0
1659700800000|2022-08-05 12:00:00|6897.14|6897.14|6896.12|6896.12|6897.14|6897.14|6894.6|6894.6|0
1659701100000|2022-08-05 12:05:00|6895.84|6895.84|6891.7|6891.7|6896.69|6896.69|6891.7|6891.7|0
1659701400000|2022-08-05 12:10:00|6888.31|6888.31|6889.09|6889.09|6889.65|6889.65|6887.95|6887.95|0
1659701700000|2022-08-05 12:15:00|6889.94|6889.94|6885.69|6885.69|6889.94|6889.94|6885.69|6885.69|0
1659702000000|2022-08-05 12:20:00|6885.41|6885.41|6885.75|6885.75|6885.75|6885.75|6885.21|6885.21|0
1659702300000|2022-08-05 12:25:00|6885.65|6885.65|6872.01|6872.01|6885.65|6885.65|6870.11|6870.11|0
1659702600000|2022-08-05 12:30:00|6868.62|6868.62|6827.36|6827.36|6868.62|6868.62|6824.26|6824.26|0
1659702900000|2022-08-05 12:35:00|6828.2|6828.2|6835.64|6835.64|6835.64|6835.64|6828.01|6828.01|0
1659703200000|2022-08-05 12:40:00|6828.86|6828.86|6827.43|6827.43|6831.4|6831.4|6826.32|6826.32|0
1659703500000|2022-08-05 12:45:00|6826.91|6826.91|6818.73|6818.73|6826.91|6826.91|6814.67|6814.67|0
1659703800000|2022-08-05 12:50:00|6818.37|6818.37|6832.97|6832.97|6834.02|6834.02|6818.37|6818.37|0
1659704100000|2022-08-05 12:55:00|6832.71|6832.71|6834.37|6834.37|6837.76|6837.76|6831.25|6831.25|0
1659704400000|2022-08-05 13:00:00|6832.68|6832.68|6836.84|6836.84|6838.61|6838.61|6832.68|6832.68|0
1659704700000|2022-08-05 13:05:00|6835.99|6835.99|6836.87|6836.87|6836.87|6836.87|6834.33|6834.33|0
1659705000000|2022-08-05 13:10:00|6836.34|6836.34|6842.6|6842.6|6842.6|6842.6|6835.62|6835.62|0
1659705300000|2022-08-05 13:15:00|6842.5|6842.5|6855.87|6855.87|6855.87|6855.87|6842.4|6842.4|0
1659705600000|2022-08-05 13:20:00|6856.04|6856.04|6857.27|6857.27|6861.74|6861.74|6854.35|6854.35|0
1659705900000|2022-08-05 13:25:00|6858.11|6858.11|6850|6850|6858.11|6858.11|6850|6850|0
1659706200000|2022-08-05 13:30:00|6851.69|6851.69|6852.59|6852.59|6856.78|6856.78|6847.91|6847.91|0
1659706500000|2022-08-05 13:35:00|6852.79|6852.79|6870.72|6870.72|6870.72|6870.72|6850.75|6850.75|0
1659706800000|2022-08-05 13:40:00|6867.33|6867.33|6864.17|6864.17|6873.5|6873.5|6859.33|6859.33|0
1659707100000|2022-08-05 13:45:00|6864.69|6864.69|6867.65|6867.65|6867.65|6867.65|6859.77|6859.77|0
1659707400000|2022-08-05 13:50:00|6868.5|6868.5|6877.21|6877.21|6877.21|6877.21|6868.5|6868.5|0
1659707700000|2022-08-05 13:55:00|6875.52|6875.52|6873|6873|6875.52|6875.52|6869.27|6869.27|0
1659708000000|2022-08-05 14:00:00|6872.83|6872.83|6875.94|6875.94|6877.53|6877.53|6866.05|6866.05|0
1659708300000|2022-08-05 14:05:00|6876.35|6876.35|6883.37|6883.37|6883.37|6883.37|6873.13|6873.13|0
1659708600000|2022-08-05 14:10:00|6883.47|6883.47|6894.75|6894.75|6894.75|6894.75|6880.93|6880.93|0
1659708900000|2022-08-05 14:15:00|6895.59|6895.59|6889.41|6889.41|6900.52|6900.52|6888.57|6888.57|0
1659709200000|2022-08-05 14:20:00|6886.02|6886.02|6887.23|6887.23|6891.11|6891.11|6885.18|6885.18|0
1659709500000|2022-08-05 14:25:00|6883.84|6883.84|6886|6886|6886|6886|6882.99|6882.99|0
1659709800000|2022-08-05 14:30:00|6886.78|6886.78|6869|6869|6886.78|6886.78|6868.78|6868.78|0
1659710100000|2022-08-05 14:35:00|6869.85|6869.85|6866.63|6866.63|6871.92|6871.92|6866.37|6866.37|0
1659710400000|2022-08-05 14:40:00|6866.27|6866.27|6868.37|6868.37|6868.83|6868.83|6866.27|6866.27|0
1659710700000|2022-08-05 14:45:00|6870.06|6870.06|6874.01|6874.01|6874.01|6874.01|6870.06|6870.06|0
1659711000000|2022-08-05 14:50:00|6871.46|6871.46|6876|6876|6876|6876|6865.64|6865.64|0
1659711300000|2022-08-05 14:55:00|6874.3|6874.3|6876.28|6876.28|6876.54|6876.54|6873.74|6873.74|0
1659711600000|2022-08-05 15:00:00|6872.04|6872.04|6859.77|6859.77|6872.04|6872.04|6859.77|6859.77|0
1659711900000|2022-08-05 15:05:00|6859.25|6859.25|6860.13|6860.13|6860.13|6860.13|6856.02|6856.02|0
1659712200000|2022-08-05 15:10:00|6859.72|6859.72|6853.65|6853.65|6863.96|6863.96|6853.48|6853.48|0
1659712500000|2022-08-05 15:15:00|6852.8|6852.8|6844.26|6844.26|6853.44|6853.44|6842.57|6842.57|0
1659712800000|2022-08-05 15:20:00|6843.74|6843.74|6835.96|6835.96|6844.3|6844.3|6832.57|6832.57|0
1659713100000|2022-08-05 15:25:00|6835.75|6835.75|6826.34|6826.34|6836.06|6836.06|6822.72|6822.72|0
1659942900000|2022-08-08 07:15:00|6873.75|6873.75|6883.83|6883.83|6883.83|6883.83|6872.72|6872.72|0
1659943200000|2022-08-08 07:20:00|6884.01|6884.01|6869.36|6869.36|6884.67|6884.67|6868.06|6868.06|0
1659943500000|2022-08-08 07:25:00|6869.91|6869.91|6872.26|6872.26|6879.04|6879.04|6869.91|6869.91|0
1659943800000|2022-08-08 07:30:00|6871.41|6871.41|6857.49|6857.49|6871.41|6871.41|6857.49|6857.49|0
1659944100000|2022-08-08 07:35:00|6857.14|6857.14|6841.76|6841.76|6859.28|6859.28|6835.82|6835.82|0
1659944400000|2022-08-08 07:40:00|6840.91|6840.91|6844.63|6844.63|6847.17|6847.17|6839.21|6839.21|0
1659944700000|2022-08-08 07:45:00|6848.87|6848.87|6856.84|6856.84|6856.84|6856.84|6848.87|6848.87|0
1659945000000|2022-08-08 07:50:00|6858.53|6858.53|6864.23|6864.23|6864.23|6864.23|6856.84|6856.84|0
1659945300000|2022-08-08 07:55:00|6862.54|6862.54|6861.6|6861.6|6862.54|6862.54|6861.6|6861.6|0
1659945600000|2022-08-08 08:00:00|6861|6861|6865.8|6865.8|6868.35|6868.35|6860.16|6860.16|0
1659945900000|2022-08-08 08:05:00|6865.4|6865.4|6859.82|6859.82|6867.94|6867.94|6858.62|6858.62|0
1659946200000|2022-08-08 08:10:00|6858.98|6858.98|6848.94|6848.94|6860.67|6860.67|6847.24|6847.24|0
1659946500000|2022-08-08 08:15:00|6848.76|6848.76|6850.57|6850.57|6851.42|6851.42|6846.13|6846.13|0
1659946800000|2022-08-08 08:20:00|6850.3|6850.3|6849.44|6849.44|6855.37|6855.37|6849.44|6849.44|0
1659947100000|2022-08-08 08:25:00|6851.13|6851.13|6861.08|6861.08|6861.08|6861.08|6849.44|6849.44|0
1659947400000|2022-08-08 08:30:00|6860.23|6860.23|6861.14|6861.14|6861.14|6861.14|6860.23|6860.23|0
1659947700000|2022-08-08 08:35:00|6861.99|6861.99|6862.83|6862.83|6864.53|6864.53|6861.99|6861.99|0
1659948000000|2022-08-08 08:40:00|6860.29|6860.29|6861.8|6861.8|6861.8|6861.8|6856.06|6856.06|0
1659948300000|2022-08-08 08:45:00|6862.07|6862.07|6858.45|6858.45|6867.15|6867.15|6858.45|6858.45|0
1659948600000|2022-08-08 08:50:00|6858.27|6858.27|6845.88|6845.88|6858.27|6858.27|6845.88|6845.88|0
1659948900000|2022-08-08 08:55:00|6846.73|6846.73|6847.23|6847.23|6847.23|6847.23|6843.84|6843.84|0
1659949200000|2022-08-08 09:00:00|6851.47|6851.47|6848.41|6848.41|6851.47|6851.47|6847.9|6847.9|0
1659949500000|2022-08-08 09:05:00|6852.64|6852.64|6850.78|6850.78|6856.88|6856.88|6850.78|6850.78|0
1659949800000|2022-08-08 09:10:00|6848.23|6848.23|6841.19|6841.19|6848.23|6848.23|6841.19|6841.19|0
1659950100000|2022-08-08 09:15:00|6841.7|6841.7|6843.58|6843.58|6848.67|6848.67|6841.7|6841.7|0
1659950400000|2022-08-08 09:20:00|6843.68|6843.68|6848.94|6848.94|6850.46|6850.46|6843.68|6843.68|0
1659950700000|2022-08-08 09:25:00|6852.33|6852.33|6853.18|6853.18|6853.18|6853.18|6851.48|6851.48|0
1659951000000|2022-08-08 09:30:00|6853.45|6853.45|6859.59|6859.59|6862.98|6862.98|6853.45|6853.45|0
1659951300000|2022-08-08 09:35:00|6859.87|6859.87|6857.67|6857.67|6859.87|6859.87|6857.18|6857.18|0
1659951600000|2022-08-08 09:40:00|6861.06|6861.06|6861.06|6861.06|6861.06|6861.06|6861.06|6861.06|0
1659951900000|2022-08-08 09:45:00|6861.91|6861.91|6868.09|6868.09|6868.4|6868.4|6861.91|6861.91|0
1659952200000|2022-08-08 09:50:00|6867.24|6867.24|6869.56|6869.56|6869.96|6869.96|6867.24|6867.24|0
1659952500000|2022-08-08 09:55:00|6872.95|6872.95|6870.51|6870.51|6872.95|6872.95|6869.69|6869.69|0
1659952800000|2022-08-08 10:00:00|6873.9|6873.9|6877.24|6877.24|6878.16|6878.16|6872.86|6872.86|0
1659953100000|2022-08-08 10:05:00|6880.63|6880.63|6878.72|6878.72|6881.68|6881.68|6878.72|6878.72|0
1659953400000|2022-08-08 10:10:00|6866.86|6866.86|6867.09|6867.09|6867.93|6867.93|6865.39|6865.39|0
1659953700000|2022-08-08 10:15:00|6867.26|6867.26|6873.82|6873.82|6874.67|6874.67|6866.41|6866.41|0
1659954000000|2022-08-08 10:20:00|6874.36|6874.36|6874.04|6874.04|6877.43|6877.43|6872.35|6872.35|0
1659954300000|2022-08-08 10:25:00|6874.89|6874.89|6870.65|6870.65|6874.89|6874.89|6870.65|6870.65|0
1659954600000|2022-08-08 10:30:00|6874.89|6874.89|6875.59|6875.59|6876.44|6876.44|6874.89|6874.89|0
1659954900000|2022-08-08 10:35:00|6873.05|6873.05|6873.06|6873.06|6873.71|6873.71|6872.21|6872.21|0
1659955200000|2022-08-08 10:40:00|6873.9|6873.9|6879.07|6879.07|6879.07|6879.07|6871.44|6871.44|0
1659955500000|2022-08-08 10:45:00|6878.89|6878.89|6874.65|6874.65|6878.89|6878.89|6874.65|6874.65|0
1659955800000|2022-08-08 10:50:00|6873.81|6873.81|6871.94|6871.94|6874.24|6874.24|6869.4|6869.4|0
1659956100000|2022-08-08 10:55:00|6870.24|6870.24|6882.21|6882.21|6882.21|6882.21|6866.85|6866.85|0
1659956400000|2022-08-08 11:00:00|6878.82|6878.82|6871.86|6871.86|6879.67|6879.67|6871.5|6871.5|0
1659956700000|2022-08-08 11:05:00|6877.79|6877.79|6878.15|6878.15|6878.15|6878.15|6877.79|6877.79|0
1659957000000|2022-08-08 11:10:00|6880.69|6880.69|6884.93|6884.93|6884.93|6884.93|6880.69|6880.69|0
1659957300000|2022-08-08 11:15:00|6884.08|6884.08|6884.93|6884.93|6884.93|6884.93|6879.85|6879.85|0
1659957600000|2022-08-08 11:20:00|6882.39|6882.39|6881.54|6881.54|6885.03|6885.03|6880.69|6880.69|0
1659957900000|2022-08-08 11:25:00|6882.38|6882.38|6883.37|6883.37|6888.86|6888.86|6882.38|6882.38|0
1659958200000|2022-08-08 11:30:00|6883.89|6883.89|6884.94|6884.94|6884.94|6884.94|6883.79|6883.79|0
1659958500000|2022-08-08 11:35:00|6884.09|6884.09|6887.55|6887.55|6888.5|6888.5|6884.09|6884.09|0
1659958800000|2022-08-08 11:40:00|6887.27|6887.27|6889.17|6889.17|6889.17|6889.17|6886.63|6886.63|0
1659959100000|2022-08-08 11:45:00|6888.81|6888.81|6887.84|6887.84|6888.81|6888.81|6887.84|6887.84|0
1659959400000|2022-08-08 11:50:00|6882.75|6882.75|6885.29|6885.29|6885.29|6885.29|6882.75|6882.75|0
1659959700000|2022-08-08 11:55:00|6883.6|6883.6|6886.14|6886.14|6886.14|6886.14|6883.6|6883.6|0
1659960000000|2022-08-08 12:00:00|6885.86|6885.86|6885.86|6885.86|6885.86|6885.86|6885.86|6885.86|0
1659960300000|2022-08-08 12:05:00|6885.69|6885.69|6884.43|6884.43|6885.69|6885.69|6881.67|6881.67|0
1659960600000|2022-08-08 12:10:00|6884.23|6884.23|6882.42|6882.42|6884.23|6884.23|6882.25|6882.25|0
1659960900000|2022-08-08 12:15:00|6883.27|6883.27|6883.27|6883.27|6883.27|6883.27|6883.27|6883.27|0
1659961200000|2022-08-08 12:20:00|6883.44|6883.44|6883.86|6883.86|6884.47|6884.47|6883.13|6883.13|0
1659961500000|2022-08-08 12:25:00|6884.12|6884.12|6903.47|6903.47|6906.45|6906.45|6884.12|6884.12|0
1659961800000|2022-08-08 12:30:00|6901.77|6901.77|6898.45|6898.45|6901.77|6901.77|6895.06|6895.06|0
1659962100000|2022-08-08 12:35:00|6898.73|6898.73|6893.82|6893.82|6898.73|6898.73|6893.65|6893.65|0
1659962400000|2022-08-08 12:40:00|6894.23|6894.23|6891.92|6891.92|6894.23|6894.23|6890.24|6890.24|0
1659962700000|2022-08-08 12:45:00|6889.38|6889.38|6895.21|6895.21|6895.21|6895.21|6888.43|6888.43|0
1659963000000|2022-08-08 12:50:00|6897.75|6897.75|6903.24|6903.24|6903.24|6903.24|6897.75|6897.75|0
1659963300000|2022-08-08 12:55:00|6904.08|6904.08|6904.93|6904.93|6905.78|6905.78|6903.24|6903.24|0
1659963600000|2022-08-08 13:00:00|6905.1|6905.1|6900.35|6900.35|6905.1|6905.1|6897.92|6897.92|0
1659963900000|2022-08-08 13:05:00|6900.45|6900.45|6904.69|6904.69|6907.23|6907.23|6900.45|6900.45|0
1659964200000|2022-08-08 13:10:00|6903.84|6903.84|6908.01|6908.01|6908.01|6908.01|6903|6903|0
1659964500000|2022-08-08 13:15:00|6907.67|6907.67|6907.68|6907.68|6907.98|6907.98|6907.5|6907.5|0
1659964800000|2022-08-08 13:20:00|6911.91|6911.91|6905.98|6905.98|6911.91|6911.91|6905.98|6905.98|0
1659965100000|2022-08-08 13:25:00|6906.15|6906.15|6906.57|6906.57|6906.57|6906.57|6905.74|6905.74|0
1659965400000|2022-08-08 13:30:00|6901.49|6901.49|6916.97|6916.97|6922.85|6922.85|6901.14|6901.14|0
1659965700000|2022-08-08 13:35:00|6919.52|6919.52|6930.51|6930.51|6931.36|6931.36|6919.52|6919.52|0
1659966000000|2022-08-08 13:40:00|6931.03|6931.03|6927.42|6927.42|6941.82|6941.82|6927.42|6927.42|0
1659966300000|2022-08-08 13:45:00|6925.72|6925.72|6926.69|6926.69|6929.34|6929.34|6920.64|6920.64|0
1659966600000|2022-08-08 13:50:00|6926.51|6926.51|6914.63|6914.63|6928.39|6928.39|6914.56|6914.56|0
1659966900000|2022-08-08 13:55:00|6918.87|6918.87|6912.51|6912.51|6919.96|6919.96|6909.12|6909.12|0
1659967200000|2022-08-08 14:00:00|6915.05|6915.05|6911.31|6911.31|6916.61|6916.61|6911.31|6911.31|0
1659967500000|2022-08-08 14:05:00|6911.58|6911.58|6899.84|6899.84|6911.86|6911.86|6894.95|6894.95|0
1659967800000|2022-08-08 14:10:00|6900.69|6900.69|6900.34|6900.34|6910.67|6910.67|6897.11|6897.11|0
1659968100000|2022-08-08 14:15:00|6900.6|6900.6|6891.67|6891.67|6901.38|6901.38|6891.67|6891.67|0
1659968400000|2022-08-08 14:20:00|6895.06|6895.06|6894.42|6894.42|6896.76|6896.76|6889.13|6889.13|0
1659968700000|2022-08-08 14:25:00|6893.58|6893.58|6891.48|6891.48|6895.37|6895.37|6885.88|6885.88|0
1659969000000|2022-08-08 14:30:00|6891.27|6891.27|6896.31|6896.31|6903.27|6903.27|6891.09|6891.09|0
1659969300000|2022-08-08 14:35:00|6898|6898|6904.17|6904.17|6904.17|6904.17|6897.56|6897.56|0
1659969600000|2022-08-08 14:40:00|6905.87|6905.87|6905.79|6905.79|6907.34|6907.34|6905.27|6905.27|0
1659969900000|2022-08-08 14:45:00|6906.07|6906.07|6898.85|6898.85|6906.17|6906.17|6897.76|6897.76|0
1659970200000|2022-08-08 14:50:00|6901.39|6901.39|6904.93|6904.93|6904.93|6904.93|6900.55|6900.55|0
1659970500000|2022-08-08 14:55:00|6904.08|6904.08|6897.66|6897.66|6906.05|6906.05|6897.24|6897.24|0
1659970800000|2022-08-08 15:00:00|6898.51|6898.51|6900.19|6900.19|6902.5|6902.5|6897.7|6897.7|0
1659971100000|2022-08-08 15:05:00|6899.97|6899.97|6895.34|6895.34|6902.52|6902.52|6894.72|6894.72|0
1659971400000|2022-08-08 15:10:00|6893.64|6893.64|6885.55|6885.55|6894.25|6894.25|6885.55|6885.55|0
1659971700000|2022-08-08 15:15:00|6883.86|6883.86|6885.78|6885.78|6888.33|6888.33|6883.01|6883.01|0
1659972000000|2022-08-08 15:20:00|6885.51|6885.51|6874.81|6874.81|6885.51|6885.51|6874.81|6874.81|0
1659972300000|2022-08-08 15:25:00|6877.35|6877.35|6868.96|6868.96|6877.35|6877.35|6867.64|6867.64|0
1660029300000|2022-08-09 07:15:00|6904.94|6904.94|6887.68|6887.68|6904.94|6904.94|6887.68|6887.68|0
1660029600000|2022-08-09 07:20:00|6889.38|6889.38|6888.31|6888.31|6889.38|6889.38|6886.32|6886.32|0
1660029900000|2022-08-09 07:25:00|6894.24|6894.24|6893.22|6893.22|6894.24|6894.24|6893.22|6893.22|0
1660030200000|2022-08-09 07:30:00|6895.45|6895.45|6905.26|6905.26|6906.47|6906.47|6892.06|6892.06|0
1660030500000|2022-08-09 07:35:00|6904.41|6904.41|6898.48|6898.48|6904.41|6904.41|6897.63|6897.63|0
1660030800000|2022-08-09 07:40:00|6904.41|6904.41|6895.86|6895.86|6905.22|6905.22|6895.86|6895.86|0
1660031100000|2022-08-09 07:45:00|6895.69|6895.69|6887.19|6887.19|6896.1|6896.1|6885.49|6885.49|0
1660031400000|2022-08-09 07:50:00|6886.34|6886.34|6881.24|6881.24|6886.34|6886.34|6881.24|6881.24|0
1660031700000|2022-08-09 07:55:00|6881.95|6881.95|6880.15|6880.15|6881.95|6881.95|6879.4|6879.4|0
1660032000000|2022-08-09 08:00:00|6879.85|6879.85|6883.13|6883.13|6883.67|6883.67|6879.85|6879.85|0
1660032300000|2022-08-09 08:05:00|6888.21|6888.21|6883.98|6883.98|6888.21|6888.21|6883.98|6883.98|0
1660032600000|2022-08-09 08:10:00|6881.43|6881.43|6882.3|6882.3|6882.3|6882.3|6881.43|6881.43|0
1660032900000|2022-08-09 08:15:00|6883.96|6883.96|6891.2|6891.2|6891.2|6891.2|6881.88|6881.88|0
1660033200000|2022-08-09 08:20:00|6891|6891|6890.71|6890.71|6891|6891|6890.37|6890.37|0
1660033500000|2022-08-09 08:25:00|6891.56|6891.56|6898.34|6898.34|6900.88|6900.88|6891.56|6891.56|0
1660033800000|2022-08-09 08:30:00|6895.8|6895.8|6898.75|6898.75|6898.75|6898.75|6895.8|6895.8|0
1660034100000|2022-08-09 08:35:00|6899.31|6899.31|6898.62|6898.62|6900.04|6900.04|6898.34|6898.34|0
1660034400000|2022-08-09 08:40:00|6897.84|6897.84|6896.14|6896.14|6897.84|6897.84|6893.6|6893.6|0
1660034700000|2022-08-09 08:45:00|6895.88|6895.88|6896.94|6896.94|6896.94|6896.94|6895.24|6895.24|0
1660035000000|2022-08-09 08:50:00|6889.31|6889.31|6887.41|6887.41|6889.31|6889.31|6884.11|6884.11|0
1660035300000|2022-08-09 08:55:00|6891.65|6891.65|6892.09|6892.09|6892.09|6892.09|6891.47|6891.47|0
1660035600000|2022-08-09 09:00:00|6892.94|6892.94|6895.35|6895.35|6895.35|6895.35|6892.94|6892.94|0
1660035900000|2022-08-09 09:05:00|6895.56|6895.56|6895.76|6895.76|6895.76|6895.76|6895.56|6895.56|0
1660036200000|2022-08-09 09:10:00|6895.05|6895.05|6889.44|6889.44|6895.05|6895.05|6888.74|6888.74|0
1660036500000|2022-08-09 09:15:00|6889.62|6889.62|6885.16|6885.16|6895.12|6895.12|6885.16|6885.16|0
1660036800000|2022-08-09 09:20:00|6880.92|6880.92|6880.03|6880.03|6882.61|6882.61|6879.22|6879.22|0
1660037100000|2022-08-09 09:25:00|6879.2|6879.2|6870.88|6870.88|6879.2|6879.2|6870.78|6870.78|0
1660037400000|2022-08-09 09:30:00|6870.45|6870.45|6870.71|6870.71|6870.71|6870.71|6868.17|6868.17|0
1660037700000|2022-08-09 09:35:00|6874.95|6874.95|6874.93|6874.93|6880.03|6880.03|6874.93|6874.93|0
1660038000000|2022-08-09 09:40:00|6874.08|6874.08|6874.24|6874.24|6874.52|6874.52|6873.67|6873.67|0
1660038300000|2022-08-09 09:45:00|6873.4|6873.4|6877.82|6877.82|6877.82|6877.82|6873.4|6873.4|0
1660038600000|2022-08-09 09:50:00|6881.21|6881.21|6876.11|6876.11|6881.21|6881.21|6876.11|6876.11|0
1660038900000|2022-08-09 09:55:00|6875.83|6875.83|6878.18|6878.18|6878.28|6878.28|6875.26|6875.26|0
1660039200000|2022-08-09 10:00:00|6879.03|6879.03|6888.79|6888.79|6888.79|6888.79|6879.03|6879.03|0
1660039500000|2022-08-09 10:05:00|6887.96|6887.96|6885.15|6885.15|6893.89|6893.89|6885.15|6885.15|0
1660039800000|2022-08-09 10:10:00|6879.9|6879.9|6872.47|6872.47|6879.9|6879.9|6872.47|6872.47|0
1660040100000|2022-08-09 10:15:00|6872.21|6872.21|6857.15|6857.15|6872.21|6872.21|6857.15|6857.15|0
1660040400000|2022-08-09 10:20:00|6854.61|6854.61|6846.08|6846.08|6854.61|6854.61|6846.08|6846.08|0
1660040700000|2022-08-09 10:25:00|6847.78|6847.78|6847.01|6847.01|6847.78|6847.78|6847.01|6847.01|0
1660041000000|2022-08-09 10:30:00|6847.27|6847.27|6851.17|6851.17|6851.17|6851.17|6846.64|6846.64|0
1660041300000|2022-08-09 10:35:00|6848.63|6848.63|6852.02|6852.02|6852.02|6852.02|6847.78|6847.78|0
1660041600000|2022-08-09 10:40:00|6851.85|6851.85|6853.37|6853.37|6854.22|6854.22|6851.68|6851.68|0
1660041900000|2022-08-09 10:45:00|6853.98|6853.98|6849.68|6849.68|6854.18|6854.18|6849.68|6849.68|0
1660042200000|2022-08-09 10:50:00|6853.07|6853.07|6854.2|6854.2|6854.2|6854.2|6851.48|6851.48|0
1660042500000|2022-08-09 10:55:00|6853.35|6853.35|6855.9|6855.9|6855.9|6855.9|6852.51|6852.51|0
1660042800000|2022-08-09 11:00:00|6856.45|6856.45|6865.87|6865.87|6865.98|6865.98|6856.45|6856.45|0
1660043100000|2022-08-09 11:05:00|6865.67|6865.67|6858.54|6858.54|6865.67|6865.67|6858.04|6858.04|0
1660043400000|2022-08-09 11:10:00|6859.39|6859.39|6867.39|6867.39|6867.39|6867.39|6859.39|6859.39|0
1660043700000|2022-08-09 11:15:00|6865.69|6865.69|6864.86|6864.86|6865.69|6865.69|6864.86|6864.86|0
1660044000000|2022-08-09 11:20:00|6863.17|6863.17|6863.17|6863.17|6863.17|6863.17|6863.17|6863.17|0
1660044300000|2022-08-09 11:25:00|6862.32|6862.32|6858.08|6858.08|6862.32|6862.32|6858.08|6858.08|0
1660044600000|2022-08-09 11:30:00|6856.39|6856.39|6861.4|6861.4|6861.4|6861.4|6856.11|6856.11|0
1660044900000|2022-08-09 11:35:00|6862.25|6862.25|6861.02|6861.02|6862.25|6862.25|6861.02|6861.02|0
1660045200000|2022-08-09 11:40:00|6855.09|6855.09|6834.94|6834.94|6855.09|6855.09|6834.94|6834.94|0
1660045500000|2022-08-09 11:45:00|6838.33|6838.33|6835.22|6835.22|6838.33|6838.33|6832.68|6832.68|0
1660045800000|2022-08-09 11:50:00|6835.94|6835.94|6833.7|6833.7|6836.3|6836.3|6832.91|6832.91|0
1660046100000|2022-08-09 11:55:00|6833.15|6833.15|6833.8|6833.8|6838.23|6838.23|6833.15|6833.15|0
1660046400000|2022-08-09 12:00:00|6834.01|6834.01|6841.63|6841.63|6841.63|6841.63|6834.01|6834.01|0
1660046700000|2022-08-09 12:05:00|6836.55|6836.55|6831.2|6831.2|6836.55|6836.55|6831.2|6831.2|0
1660047000000|2022-08-09 12:10:00|6832.05|6832.05|6827.98|6827.98|6832.05|6832.05|6825.43|6825.43|0
1660047300000|2022-08-09 12:15:00|6827.08|6827.08|6829.51|6829.51|6832.22|6832.22|6826.78|6826.78|0
1660047600000|2022-08-09 12:20:00|6829.68|6829.68|6833.2|6833.2|6833.2|6833.2|6828.84|6828.84|0
1660047900000|2022-08-09 12:25:00|6836.59|6836.59|6834.12|6834.12|6837.07|6837.07|6834.12|6834.12|0
1660048200000|2022-08-09 12:30:00|6834.22|6834.22|6840.16|6840.16|6841|6841|6834.22|6834.22|0
1660048500000|2022-08-09 12:35:00|6838.46|6838.46|6840.76|6840.76|6840.76|6840.76|6838.46|6838.46|0
1660048800000|2022-08-09 12:40:00|6839.07|6839.07|6839.61|6839.61|6840.18|6840.18|6839.07|6839.07|0
1660049100000|2022-08-09 12:45:00|6839.35|6839.35|6840.5|6840.5|6840.5|6840.5|6838.94|6838.94|0
1660049400000|2022-08-09 12:50:00|6839.65|6839.65|6838.8|6838.8|6839.65|6839.65|6837.96|6837.96|0
1660049700000|2022-08-09 12:55:00|6839.65|6839.65|6839.82|6839.82|6840.67|6840.67|6839.65|6839.65|0
1660050000000|2022-08-09 13:00:00|6839.52|6839.52|6838.97|6838.97|6839.52|6839.52|6837.82|6837.82|0
1660050300000|2022-08-09 13:05:00|6839.53|6839.53|6841.48|6841.48|6841.48|6841.48|6839.53|6839.53|0
1660050600000|2022-08-09 13:10:00|6841.66|6841.66|6839.01|6839.01|6841.88|6841.88|6839.01|6839.01|0
1660050900000|2022-08-09 13:15:00|6838.16|6838.16|6839.29|6839.29|6839.29|6839.29|6836.75|6836.75|0
1660051200000|2022-08-09 13:20:00|6840.14|6840.14|6842.07|6842.07|6843.28|6843.28|6839.92|6839.92|0
1660051500000|2022-08-09 13:25:00|6842.92|6842.92|6844.93|6844.93|6844.93|6844.93|6840.23|6840.23|0
1660051800000|2022-08-09 13:30:00|6841.54|6841.54|6845.76|6845.76|6845.78|6845.78|6835.87|6835.87|0
1660052100000|2022-08-09 13:35:00|6846.12|6846.12|6848.97|6848.97|6849.54|6849.54|6842.76|6842.76|0
1660052400000|2022-08-09 13:40:00|6847.28|6847.28|6846.43|6846.43|6848.13|6848.13|6846.43|6846.43|0
1660052700000|2022-08-09 13:45:00|6849.25|6849.25|6833.5|6833.5|6851.16|6851.16|6831.81|6831.81|0
1660053000000|2022-08-09 13:50:00|6834.35|6834.35|6820.34|6820.34|6835.2|6835.2|6814.41|6814.41|0
1660053300000|2022-08-09 13:55:00|6821.19|6821.19|6827.76|6827.76|6827.76|6827.76|6817.58|6817.58|0
1660053600000|2022-08-09 14:00:00|6826.53|6826.53|6835.43|6835.43|6835.43|6835.43|6819.33|6819.33|0
1660053900000|2022-08-09 14:05:00|6836.28|6836.28|6833.69|6833.69|6838.77|6838.77|6831.19|6831.19|0
1660054200000|2022-08-09 14:10:00|6832.84|6832.84|6832.9|6832.9|6835.44|6835.44|6830.11|6830.11|0
1660054500000|2022-08-09 14:15:00|6832.05|6832.05|6836.68|6836.68|6836.68|6836.68|6831.19|6831.19|0
1660054800000|2022-08-09 14:20:00|6837.04|6837.04|6833.99|6833.99|6841.27|6841.27|6832.9|6832.9|0
1660055100000|2022-08-09 14:25:00|6835.68|6835.68|6837.35|6837.35|6839.04|6839.04|6832.26|6832.26|0
1660055400000|2022-08-09 14:30:00|6839.04|6839.04|6849.95|6849.95|6849.95|6849.95|6834.23|6834.23|0
1660055700000|2022-08-09 14:35:00|6848.25|6848.25|6845.61|6845.61|6848.25|6848.25|6841.53|6841.53|0
1660056000000|2022-08-09 14:40:00|6844.76|6844.76|6845.45|6845.45|6849.41|6849.41|6844.22|6844.22|0
1660056300000|2022-08-09 14:45:00|6843.76|6843.76|6846.14|6846.14|6847.84|6847.84|6839.14|6839.14|0
1660056600000|2022-08-09 14:50:00|6845.86|6845.86|6842.4|6842.4|6849.43|6849.43|6840.71|6840.71|0
1660056900000|2022-08-09 14:55:00|6843.25|6843.25|6837.76|6837.76|6843.25|6843.25|6836.91|6836.91|0
1660057200000|2022-08-09 15:00:00|6838.04|6838.04|6828.38|6828.38|6839.73|6839.73|6826.4|6826.4|0
1660057500000|2022-08-09 15:05:00|6827.53|6827.53|6830.92|6830.92|6830.92|6830.92|6824.14|6824.14|0
1660057800000|2022-08-09 15:10:00|6827.53|6827.53|6833.44|6833.44|6833.44|6833.44|6825.84|6825.84|0
1660058100000|2022-08-09 15:15:00|6833.72|6833.72|6840.12|6840.12|6846.9|6846.9|6833.72|6833.72|0
1660058400000|2022-08-09 15:20:00|6838.43|6838.43|6840.29|6840.29|6844.09|6844.09|6836.3|6836.3|0
1660058700000|2022-08-09 15:25:00|6840.91|6840.91|6842.17|6842.17|6844.71|6844.71|6836.24|6836.24|0
1660115700000|2022-08-10 07:15:00|6825.08|6825.08|6825.73|6825.73|6829.92|6829.92|6818.06|6818.06|0
1660116000000|2022-08-10 07:20:00|6830.81|6830.81|6837.16|6837.16|6840.55|6840.55|6830.38|6830.38|0
1660116300000|2022-08-10 07:25:00|6832.92|6832.92|6840.72|6840.72|6844.11|6844.11|6832.92|6832.92|0
1660116600000|2022-08-10 07:30:00|6841.12|6841.12|6834.85|6834.85|6848.84|6848.84|6834.85|6834.85|0
1660116900000|2022-08-10 07:35:00|6835.7|6835.7|6831.68|6831.68|6840.79|6840.79|6829.14|6829.14|0
1660117200000|2022-08-10 07:40:00|6831.16|6831.16|6830.63|6830.63|6835.37|6835.37|6827.99|6827.99|0
1660117500000|2022-08-10 07:45:00|6831.71|6831.71|6840.98|6840.98|6841.3|6841.3|6830.93|6830.93|0
1660117800000|2022-08-10 07:50:00|6842.09|6842.09|6850.98|6850.98|6850.98|6850.98|6840.48|6840.48|0
1660118100000|2022-08-10 07:55:00|6847.6|6847.6|6853.01|6853.01|6853.01|6853.01|6847.08|6847.08|0
1660118400000|2022-08-10 08:00:00|6852.75|6852.75|6853.78|6853.78|6854.63|6854.63|6846.33|6846.33|0
1660118700000|2022-08-10 08:05:00|6847.85|6847.85|6847.1|6847.1|6848.7|6848.7|6847|6847|0
1660119000000|2022-08-10 08:10:00|6843.71|6843.71|6845.68|6845.68|6845.68|6845.68|6843.71|6843.71|0
1660119300000|2022-08-10 08:15:00|6845.13|6845.13|6841.96|6841.96|6851.91|6851.91|6841.96|6841.96|0
1660119600000|2022-08-10 08:20:00|6847.05|6847.05|6851.29|6851.29|6851.29|6851.29|6847.05|6847.05|0
1660119900000|2022-08-10 08:25:00|6851.01|6851.01|6844.63|6844.63|6851.01|6851.01|6844.23|6844.23|0
1660120200000|2022-08-10 08:30:00|6844.91|6844.91|6846.01|6846.01|6846.01|6846.01|6844.91|6844.91|0
1660120500000|2022-08-10 08:35:00|6860.41|6860.41|6851.66|6851.66|6860.41|6860.41|6851.66|6851.66|0
1660120800000|2022-08-10 08:40:00|6862.68|6862.68|6867.13|6867.13|6869.06|6869.06|6862.46|6862.46|0
1660121100000|2022-08-10 08:45:00|6867.49|6867.49|6864.14|6864.14|6867.49|6867.49|6857.32|6857.32|0
1660121400000|2022-08-10 08:50:00|6867.53|6867.53|6872.62|6872.62|6872.62|6872.62|6867.53|6867.53|0
1660121700000|2022-08-10 08:55:00|6873.47|6873.47|6870.29|6870.29|6873.68|6873.68|6870.29|6870.29|0
1660122000000|2022-08-10 09:00:00|6870.64|6870.64|6876.4|6876.4|6876.4|6876.4|6867.66|6867.66|0
1660122300000|2022-08-10 09:05:00|6875.55|6875.55|6872.57|6872.57|6875.55|6875.55|6871.73|6871.73|0
1660122600000|2022-08-10 09:10:00|6871.73|6871.73|6885.56|6885.56|6886.39|6886.39|6871.73|6871.73|0
1660122900000|2022-08-10 09:15:00|6883.02|6883.02|6883.86|6883.86|6883.86|6883.86|6882.17|6882.17|0
1660123200000|2022-08-10 09:20:00|6883.03|6883.03|6877.94|6877.94|6883.03|6883.03|6876.25|6876.25|0
1660123500000|2022-08-10 09:25:00|6872.01|6872.01|6872.01|6872.01|6872.01|6872.01|6872.01|6872.01|0
1660123800000|2022-08-10 09:30:00|6871.49|6871.49|6874.45|6874.45|6875.39|6875.39|6871.15|6871.15|0
1660124100000|2022-08-10 09:35:00|6875.3|6875.3|6874.58|6874.58|6875.3|6875.3|6873.3|6873.3|0
1660124400000|2022-08-10 09:40:00|6873.74|6873.74|6875.43|6875.43|6877.97|6877.97|6873.74|6873.74|0
1660124700000|2022-08-10 09:45:00|6876.28|6876.28|6876.28|6876.28|6878.82|6878.82|6875.43|6875.43|0
1660125000000|2022-08-10 09:50:00|6876.64|6876.64|6870.69|6870.69|6878.02|6878.02|6869.84|6869.84|0
1660125300000|2022-08-10 09:55:00|6870.9|6870.9|6872.32|6872.32|6873.45|6873.45|6868.36|6868.36|0
1660125600000|2022-08-10 10:00:00|6872.84|6872.84|6873.46|6873.46|6875.56|6875.56|6872.26|6872.26|0
1660125900000|2022-08-10 10:05:00|6878.55|6878.55|6878.64|6878.64|6878.75|6878.75|6878.47|6878.47|0
1660126200000|2022-08-10 10:10:00|6876.95|6876.95|6872.91|6872.91|6877.1|6877.1|6871.84|6871.84|0
1660126500000|2022-08-10 10:15:00|6871.21|6871.21|6877.09|6877.09|6877.09|6877.09|6871.21|6871.21|0
1660126800000|2022-08-10 10:20:00|6876.68|6876.68|6877.52|6877.52|6877.52|6877.52|6876.68|6876.68|0
1660127100000|2022-08-10 10:25:00|6880.07|6880.07|6878.48|6878.48|6882.19|6882.19|6878.48|6878.48|0
1660127400000|2022-08-10 10:30:00|6877.96|6877.96|6877.96|6877.96|6877.96|6877.96|6877.96|6877.96|0
1660127700000|2022-08-10 10:35:00|6876.26|6876.26|6878.98|6878.98|6882.37|6882.37|6876.26|6876.26|0
1660128000000|2022-08-10 10:40:00|6873.89|6873.89|6873.89|6873.89|6873.89|6873.89|6873.89|6873.89|0
1660128300000|2022-08-10 10:45:00|6873.18|6873.18|6874.87|6874.87|6875.72|6875.72|6873.18|6873.18|0
1660128600000|2022-08-10 10:50:00|6875.38|6875.38|6878.77|6878.77|6878.77|6878.77|6875.38|6875.38|0
1660128900000|2022-08-10 10:55:00|6878.59|6878.59|6876.89|6876.89|6878.59|6878.59|6876.68|6876.68|0
1660129200000|2022-08-10 11:00:00|6876.61|6876.61|6875.77|6875.77|6876.61|6876.61|6873.22|6873.22|0
1660129800000|2022-08-10 11:10:00|6873.22|6873.22|6870.52|6870.52|6873.57|6873.57|6870.52|6870.52|0
1660130100000|2022-08-10 11:15:00|6871.13|6871.13|6870.34|6870.34|6871.13|6871.13|6870.34|6870.34|0
1660130400000|2022-08-10 11:20:00|6866.95|6866.95|6866.95|6866.95|6866.95|6866.95|6866.95|6866.95|0
1660130700000|2022-08-10 11:25:00|6866.67|6866.67|6868.19|6868.19|6868.19|6868.19|6866.49|6866.49|0
1660131000000|2022-08-10 11:30:00|6868.45|6868.45|6872.63|6872.63|6873.04|6873.04|6868.45|6868.45|0
1660131300000|2022-08-10 11:35:00|6877.72|6877.72|6880.78|6880.78|6880.96|6880.96|6877.51|6877.51|0
1660131600000|2022-08-10 11:40:00|6879.08|6879.08|6877.49|6877.49|6879.08|6879.08|6874.74|6874.74|0
1660131900000|2022-08-10 11:45:00|6877.59|6877.59|6879.71|6879.71|6882.26|6882.26|6877.17|6877.17|0
1660132200000|2022-08-10 11:50:00|6877.17|6877.17|6877.17|6877.17|6878.87|6878.87|6877.17|6877.17|0
1660132500000|2022-08-10 11:55:00|6875.48|6875.48|6881.07|6881.07|6881.69|6881.69|6875.48|6875.48|0
1660132800000|2022-08-10 12:00:00|6881.91|6881.91|6885.3|6885.3|6887|6887|6881.91|6881.91|0
1660133100000|2022-08-10 12:05:00|6887|6887|6890.11|6890.11|6890.96|6890.96|6886.72|6886.72|0
1660133400000|2022-08-10 12:10:00|6888.41|6888.41|6890.73|6890.73|6890.73|6890.73|6884.18|6884.18|0
1660133700000|2022-08-10 12:15:00|6888.19|6888.19|6886.27|6886.27|6888.81|6888.81|6884.8|6884.8|0
1660134000000|2022-08-10 12:20:00|6889.66|6889.66|6886.95|6886.95|6890.34|6890.34|6886.95|6886.95|0
1660134300000|2022-08-10 12:25:00|6887.79|6887.79|6890.85|6890.85|6897.74|6897.74|6887.79|6887.79|0
1660134600000|2022-08-10 12:30:00|6896.01|6896.01|6908.04|6908.04|6925.78|6925.78|6892.48|6892.48|0
1660134900000|2022-08-10 12:35:00|6912.28|6912.28|6919.97|6919.97|6923.53|6923.53|6911.67|6911.67|0
1660135200000|2022-08-10 12:40:00|6917.43|6917.43|6926.73|6926.73|6932.04|6932.04|6917.43|6917.43|0
1660135500000|2022-08-10 12:45:00|6926.83|6926.83|6940.41|6940.41|6940.41|6940.41|6926.21|6926.21|0
1660135800000|2022-08-10 12:50:00|6940.93|6940.93|6946.47|6946.47|6947.04|6947.04|6937.02|6937.02|0
1660136100000|2022-08-10 12:55:00|6946.89|6946.89|6938.57|6938.57|6947.3|6947.3|6937.61|6937.61|0
1660136400000|2022-08-10 13:00:00|6938.78|6938.78|6922.1|6922.1|6940.47|6940.47|6922.1|6922.1|0
1660136700000|2022-08-10 13:05:00|6920.4|6920.4|6922.58|6922.58|6924.28|6924.28|6918.71|6918.71|0
1660137000000|2022-08-10 13:10:00|6921.75|6921.75|6911.89|6911.89|6922.6|6922.6|6911.89|6911.89|0
1660137300000|2022-08-10 13:15:00|6914.43|6914.43|6913.59|6913.59|6916.13|6916.13|6911.04|6911.04|0
1660137600000|2022-08-10 13:20:00|6911.89|6911.89|6917.92|6917.92|6922.77|6922.77|6911.89|6911.89|0
1660137900000|2022-08-10 13:25:00|6917.08|6917.08|6919.52|6919.52|6925.66|6925.66|6917.08|6917.08|0
1660138200000|2022-08-10 13:30:00|6918.67|6918.67|6915.22|6915.22|6920.31|6920.31|6910.98|6910.98|0
1660138500000|2022-08-10 13:35:00|6916.07|6916.07|6914.41|6914.41|6921.19|6921.19|6912.71|6912.71|0
1660138800000|2022-08-10 13:40:00|6913.56|6913.56|6923.65|6923.65|6923.65|6923.65|6908.63|6908.63|0
1660139100000|2022-08-10 13:45:00|6923.87|6923.87|6924.05|6924.05|6925.56|6925.56|6919.8|6919.8|0
1660139400000|2022-08-10 13:50:00|6924.9|6924.9|6916.37|6916.37|6928.29|6928.29|6915.52|6915.52|0
1660139700000|2022-08-10 13:55:00|6917.22|6917.22|6918.53|6918.53|6919.76|6919.76|6913.83|6913.83|0
1660140000000|2022-08-10 14:00:00|6919.05|6919.05|6922.77|6922.77|6927.28|6927.28|6918.2|6918.2|0
1660140300000|2022-08-10 14:05:00|6923.62|6923.62|6931.06|6931.06|6931.23|6931.23|6920.34|6920.34|0
1660140600000|2022-08-10 14:10:00|6931.91|6931.91|6931.66|6931.66|6935.92|6935.92|6930.83|6930.83|0
1660140900000|2022-08-10 14:15:00|6930.81|6930.81|6928.57|6928.57|6933.93|6933.93|6928.57|6928.57|0
1660141200000|2022-08-10 14:20:00|6928.39|6928.39|6930.08|6930.08|6932.62|6932.62|6922.66|6922.66|0
1660141500000|2022-08-10 14:25:00|6928.39|6928.39|6932.2|6932.2|6933.25|6933.25|6928.39|6928.39|0
1660141800000|2022-08-10 14:30:00|6932.38|6932.38|6938.02|6938.02|6939.54|6939.54|6929.62|6929.62|0
1660142100000|2022-08-10 14:35:00|6937.18|6937.18|6938.84|6938.84|6939.94|6939.94|6936.33|6936.33|0
1660142400000|2022-08-10 14:40:00|6940.54|6940.54|6944.17|6944.17|6947.73|6947.73|6940.54|6940.54|0
1660142700000|2022-08-10 14:45:00|6945.02|6945.02|6941.26|6941.26|6946.29|6946.29|6940.41|6940.41|0
1660143000000|2022-08-10 14:50:00|6941.09|6941.09|6943.47|6943.47|6943.89|6943.89|6940.93|6940.93|0
1660143300000|2022-08-10 14:55:00|6941.78|6941.78|6944.14|6944.14|6944.14|6944.14|6939.24|6939.24|0
1660143600000|2022-08-10 15:00:00|6943.93|6943.93|6959.3|6959.3|6959.4|6959.4|6943.93|6943.93|0
1660143900000|2022-08-10 15:05:00|6963.53|6963.53|6955.92|6955.92|6967.24|6967.24|6955.92|6955.92|0
1660144200000|2022-08-10 15:10:00|6953.38|6953.38|6952.53|6952.53|6956.76|6956.76|6949.3|6949.3|0
1660144500000|2022-08-10 15:15:00|6955.08|6955.08|6955.92|6955.92|6955.92|6955.92|6953.31|6953.31|0
1660144800000|2022-08-10 15:20:00|6956.1|6956.1|6964.9|6964.9|6968.09|6968.09|6956.1|6956.1|0
1660145100000|2022-08-10 15:25:00|6964.06|6964.06|6953.48|6953.48|6967.31|6967.31|6948.4|6948.4|0
1660202100000|2022-08-11 07:15:00|6978.61|6978.61|6970.52|6970.52|6988.11|6988.11|6969.69|6969.69|0
1660202400000|2022-08-11 07:20:00|6970.01|6970.01|6953.67|6953.67|6970.01|6970.01|6944.48|6944.48|0
1660202700000|2022-08-11 07:25:00|6950.28|6950.28|6932.77|6932.77|6950.28|6950.28|6932.77|6932.77|0
1660203000000|2022-08-11 07:30:00|6932.43|6932.43|6934.02|6934.02|6934.71|6934.71|6926.24|6926.24|0
1660203300000|2022-08-11 07:35:00|6933.18|6933.18|6937.76|6937.76|6938.01|6938.01|6933.18|6933.18|0
1660203600000|2022-08-11 07:40:00|6937.86|6937.86|6947.19|6947.19|6947.19|6947.19|6937.56|6937.56|0
1660203900000|2022-08-11 07:45:00|6947.01|6947.01|6947.31|6947.31|6949.55|6949.55|6944.47|6944.47|0
1660204200000|2022-08-11 07:50:00|6946.9|6946.9|6928.8|6928.8|6946.9|6946.9|6927.95|6927.95|0
1660204500000|2022-08-11 07:55:00|6931.34|6931.34|6931.17|6931.17|6938.12|6938.12|6929.48|6929.48|0
1660204800000|2022-08-11 08:00:00|6927.78|6927.78|6935.18|6935.18|6937.79|6937.79|6925.24|6925.24|0
1660205100000|2022-08-11 08:05:00|6926.7|6926.7|6923.22|6923.22|6926.7|6926.7|6923.22|6923.22|0
1660205400000|2022-08-11 08:10:00|6924.91|6924.91|6922.94|6922.94|6925.76|6925.76|6922.94|6922.94|0
1660205700000|2022-08-11 08:15:00|6917.86|6917.86|6925.71|6925.71|6927.23|6927.23|6917.35|6917.35|0
1660206000000|2022-08-11 08:20:00|6927.41|6927.41|6927.36|6927.36|6928.21|6928.21|6924.46|6924.46|0
1660206300000|2022-08-11 08:25:00|6929.9|6929.9|6925.04|6925.04|6929.9|6929.9|6923.42|6923.42|0
1660206600000|2022-08-11 08:30:00|6924.19|6924.19|6928.09|6928.09|6928.09|6928.09|6919.76|6919.76|0
1660206900000|2022-08-11 08:35:00|6932.33|6932.33|6942.46|6942.46|6942.46|6942.46|6931.99|6931.99|0
1660207200000|2022-08-11 08:40:00|6943.31|6943.31|6952.99|6952.99|6956.02|6956.02|6943.31|6943.31|0
1660207500000|2022-08-11 08:45:00|6952.73|6952.73|6938.38|6938.38|6952.73|6952.73|6938.1|6938.1|0
1660207800000|2022-08-11 08:50:00|6936.68|6936.68|6933.05|6933.05|6936.68|6936.68|6929.01|6929.01|0
1660208100000|2022-08-11 08:55:00|6934.74|6934.74|6942.54|6942.54|6942.54|6942.54|6934.74|6934.74|0
1660208400000|2022-08-11 09:00:00|6946.78|6946.78|6947.25|6947.25|6952.34|6952.34|6944.24|6944.24|0
1660208700000|2022-08-11 09:05:00|6954.88|6954.88|6949.53|6949.53|6954.88|6954.88|6944.44|6944.44|0
1660209000000|2022-08-11 09:10:00|6952.07|6952.07|6951.87|6951.87|6952.07|6952.07|6951.87|6951.87|0
1660209300000|2022-08-11 09:15:00|6951.15|6951.15|6954.38|6954.38|6957.76|6957.76|6950.19|6950.19|0
1660209600000|2022-08-11 09:20:00|6953.53|6953.53|6950.61|6950.61|6953.53|6953.53|6947.6|6947.6|0
1660209900000|2022-08-11 09:25:00|6949.76|6949.76|6953.2|6953.2|6953.2|6953.2|6949.48|6949.48|0
1660210200000|2022-08-11 09:30:00|6953.48|6953.48|6953.82|6953.82|6953.82|6953.82|6950.72|6950.72|0
1660210500000|2022-08-11 09:35:00|6954.67|6954.67|6945.18|6945.18|6955.48|6955.48|6945.18|6945.18|0
1660210800000|2022-08-11 09:40:00|6944.97|6944.97|6954.51|6954.51|6954.51|6954.51|6944.63|6944.63|0
1660211100000|2022-08-11 09:45:00|6953.66|6953.66|6958|6958|6959.91|6959.91|6953.66|6953.66|0
1660211400000|2022-08-11 09:50:00|6958.41|6958.41|6958.63|6958.63|6960.33|6960.33|6958.41|6958.41|0
1660211700000|2022-08-11 09:55:00|6958.53|6958.53|6957.42|6957.42|6958.53|6958.53|6957.42|6957.42|0
1660212000000|2022-08-11 10:00:00|6956.88|6956.88|6956.71|6956.71|6956.88|6956.88|6956.71|6956.71|0
1660212300000|2022-08-11 10:05:00|6949.08|6949.08|6929.46|6929.46|6949.08|6949.08|6929.46|6929.46|0
1660212600000|2022-08-11 10:10:00|6929.68|6929.68|6937.38|6937.38|6937.38|6937.38|6928.61|6928.61|0
1660212900000|2022-08-11 10:15:00|6938.23|6938.23|6925.84|6925.84|6938.23|6938.23|6925.84|6925.84|0
1660213200000|2022-08-11 10:20:00|6926.69|6926.69|6933.47|6933.47|6933.47|6933.47|6926.69|6926.69|0
1660213500000|2022-08-11 10:25:00|6929.23|6929.23|6935.3|6935.3|6937|6937|6928.52|6928.52|0
1660213800000|2022-08-11 10:30:00|6934.45|6934.45|6931.74|6931.74|6935.3|6935.3|6930.72|6930.72|0
1660214100000|2022-08-11 10:35:00|6932.1|6932.1|6932.07|6932.07|6933.79|6933.79|6930.37|6930.37|0
1660214400000|2022-08-11 10:40:00|6931.22|6931.22|6927.83|6927.83|6931.22|6931.22|6927.83|6927.83|0
1660214700000|2022-08-11 10:45:00|6927.63|6927.63|6928.83|6928.83|6930.52|6930.52|6927.13|6927.13|0
1660215000000|2022-08-11 10:50:00|6930.52|6930.52|6931.2|6931.2|6931.2|6931.2|6926.96|6926.96|0
1660215300000|2022-08-11 10:55:00|6932.04|6932.04|6930.3|6930.3|6934.24|6934.24|6930.12|6930.12|0
1660215600000|2022-08-11 11:00:00|6930.86|6930.86|6925.9|6925.9|6930.86|6930.86|6924.08|6924.08|0
1660215900000|2022-08-11 11:05:00|6930.14|6930.14|6927.6|6927.6|6930.14|6930.14|6927.6|6927.6|0
1660216200000|2022-08-11 11:10:00|6925.9|6925.9|6928.81|6928.81|6928.81|6928.81|6925.9|6925.9|0
1660216500000|2022-08-11 11:15:00|6929.21|6929.21|6932.86|6932.86|6933.71|6933.71|6929.21|6929.21|0
1660216800000|2022-08-11 11:20:00|6933.71|6933.71|6931.73|6931.73|6936.25|6936.25|6931.73|6931.73|0
1660217100000|2022-08-11 11:25:00|6933.43|6933.43|6928.98|6928.98|6933.43|6933.43|6928.98|6928.98|0
1660217400000|2022-08-11 11:30:00|6931.53|6931.53|6930.68|6930.68|6932.37|6932.37|6930.68|6930.68|0
1660217700000|2022-08-11 11:35:00|6931.53|6931.53|6940.85|6940.85|6940.85|6940.85|6930.68|6930.68|0
1660218000000|2022-08-11 11:40:00|6940|6940|6936.71|6936.71|6940|6940|6936.71|6936.71|0
1660218300000|2022-08-11 11:45:00|6937.02|6937.02|6935.32|6935.32|6939.56|6939.56|6934.47|6934.47|0
1660218600000|2022-08-11 11:50:00|6934.81|6934.81|6932.82|6932.82|6934.81|6934.81|6931.97|6931.97|0
1660218900000|2022-08-11 11:55:00|6932.04|6932.04|6930.34|6930.34|6932.04|6932.04|6929.49|6929.49|0
1660219200000|2022-08-11 12:00:00|6932.88|6932.88|6938.82|6938.82|6938.82|6938.82|6928.65|6928.65|0
1660219500000|2022-08-11 12:05:00|6941.36|6941.36|6952.1|6952.1|6952.1|6952.1|6941.08|6941.08|0
1660219800000|2022-08-11 12:10:00|6952.44|6952.44|6960.68|6960.68|6961.38|6961.38|6951.72|6951.72|0
1660220100000|2022-08-11 12:15:00|6961.2|6961.2|6952.18|6952.18|6963.16|6963.16|6952.18|6952.18|0
1660220400000|2022-08-11 12:20:00|6952.7|6952.7|6947.61|6947.61|6954.39|6954.39|6947.61|6947.61|0
1660220700000|2022-08-11 12:25:00|6946.77|6946.77|6946.56|6946.56|6946.77|6946.77|6946.02|6946.02|0
1660221000000|2022-08-11 12:30:00|6948.77|6948.77|6938.49|6938.49|6956.98|6956.98|6938.49|6938.49|0
1660221300000|2022-08-11 12:35:00|6940.19|6940.19|6953.04|6953.04|6953.89|6953.89|6939.78|6939.78|0
1660221600000|2022-08-11 12:40:00|6952.83|6952.83|6940.4|6940.4|6952.83|6952.83|6940.4|6940.4|0
1660221900000|2022-08-11 12:45:00|6940.62|6940.62|6937.23|6937.23|6940.62|6940.62|6934.69|6934.69|0
1660222200000|2022-08-11 12:50:00|6939.77|6939.77|6940.91|6940.91|6945.14|6945.14|6939.77|6939.77|0
1660222500000|2022-08-11 12:55:00|6944.3|6944.3|6941.76|6941.76|6944.3|6944.3|6941.76|6941.76|0
1660222800000|2022-08-11 13:00:00|6942.61|6942.61|6931.7|6931.7|6942.61|6942.61|6931.7|6931.7|0
1660223100000|2022-08-11 13:05:00|6931.8|6931.8|6934.4|6934.4|6934.4|6934.4|6931.19|6931.19|0
1660223400000|2022-08-11 13:10:00|6936.09|6936.09|6940.67|6940.67|6942.37|6942.37|6936.09|6936.09|0
1660223700000|2022-08-11 13:15:00|6937.28|6937.28|6930.35|6930.35|6937.9|6937.9|6930.35|6930.35|0
1660224000000|2022-08-11 13:20:00|6929.51|6929.51|6927.14|6927.14|6930.03|6930.03|6926.96|6926.96|0
1660224300000|2022-08-11 13:25:00|6922.05|6922.05|6931.55|6931.55|6931.55|6931.55|6922.05|6922.05|0
1660224600000|2022-08-11 13:30:00|6929.86|6929.86|6914.98|6914.98|6929.86|6929.86|6914.98|6914.98|0
1660224900000|2022-08-11 13:35:00|6911.59|6911.59|6923.41|6923.41|6923.57|6923.57|6910.29|6910.29|0
1660225200000|2022-08-11 13:40:00|6923.71|6923.71|6931.95|6931.95|6933.83|6933.83|6918.99|6918.99|0
1660225500000|2022-08-11 13:45:00|6928.56|6928.56|6939.42|6939.42|6941.19|6941.19|6928.56|6928.56|0
1660225800000|2022-08-11 13:50:00|6939.01|6939.01|6933.11|6933.11|6940.91|6940.91|6933.11|6933.11|0
1660226100000|2022-08-11 13:55:00|6932.71|6932.71|6933.5|6933.5|6933.88|6933.88|6928.94|6928.94|0
1660226400000|2022-08-11 14:00:00|6933.24|6933.24|6929.81|6929.81|6935.96|6935.96|6925.79|6925.79|0
1660226700000|2022-08-11 14:05:00|6926.42|6926.42|6922.6|6922.6|6930.66|6930.66|6922.6|6922.6|0
1660227000000|2022-08-11 14:10:00|6919.21|6919.21|6916.27|6916.27|6921.18|6921.18|6913.28|6913.28|0
1660227300000|2022-08-11 14:15:00|6918.81|6918.81|6922.93|6922.93|6925.43|6925.43|6918.81|6918.81|0
1660227600000|2022-08-11 14:20:00|6922.08|6922.08|6917.58|6917.58|6922.08|6922.08|6915.13|6915.13|0
1660227900000|2022-08-11 14:25:00|6915.04|6915.04|6920.69|6920.69|6920.69|6920.69|6914.15|6914.15|0
1660228200000|2022-08-11 14:30:00|6920.52|6920.52|6924.68|6924.68|6924.68|6924.68|6916.98|6916.98|0
1660228500000|2022-08-11 14:35:00|6925.23|6925.23|6927.08|6927.08|6930.19|6930.19|6925.23|6925.23|0
1660228800000|2022-08-11 14:40:00|6927.39|6927.39|6921.49|6921.49|6927.39|6927.39|6918.44|6918.44|0
1660229100000|2022-08-11 14:45:00|6922.33|6922.33|6927.59|6927.59|6927.59|6927.59|6919.53|6919.53|0
1660229400000|2022-08-11 14:50:00|6927.87|6927.87|6926.74|6926.74|6933.45|6933.45|6925.89|6925.89|0
1660229700000|2022-08-11 14:55:00|6927|6927|6927.12|6927.12|6928.69|6928.69|6923.33|6923.33|0
1660230000000|2022-08-11 15:00:00|6926.58|6926.58|6927.02|6927.02|6930.45|6930.45|6925.71|6925.71|0
1660230300000|2022-08-11 15:05:00|6930.41|6930.41|6924.6|6924.6|6930.41|6930.41|6917.29|6917.29|0
1660230600000|2022-08-11 15:10:00|6925.45|6925.45|6921.57|6921.57|6926.3|6926.3|6921.3|6921.3|0
1660230900000|2022-08-11 15:15:00|6922.42|6922.42|6912.95|6912.95|6924.9|6924.9|6912.95|6912.95|0
1660231200000|2022-08-11 15:20:00|6913.05|6913.05|6920.6|6920.6|6922.29|6922.29|6912.45|6912.45|0
1660231500000|2022-08-11 15:25:00|6919.75|6919.75|6913.7|6913.7|6923.76|6923.76|6909.33|6909.33|0
1660288500000|2022-08-12 07:15:00|6922.17|6922.17|6922.68|6922.68|6924.18|6924.18|6918.78|6918.78|0
1660288800000|2022-08-12 07:20:00|6940.48|6940.48|6933.7|6933.7|6940.48|6940.48|6932.85|6932.85|0
1660289100000|2022-08-12 07:25:00|6929.46|6929.46|6947.63|6947.63|6947.85|6947.85|6929.46|6929.46|0
1660289400000|2022-08-12 07:30:00|6942.07|6942.07|6932.58|6932.58|6945.41|6945.41|6932.58|6932.58|0
1660289700000|2022-08-12 07:35:00|6939.36|6939.36|6938.91|6938.91|6944|6944|6936.37|6936.37|0
1660290000000|2022-08-12 07:40:00|6939.75|6939.75|6923.8|6923.8|6939.75|6939.75|6923.8|6923.8|0
1660290300000|2022-08-12 07:45:00|6924.08|6924.08|6927.3|6927.3|6927.3|6927.3|6924.08|6924.08|0
1660290600000|2022-08-12 07:50:00|6923.91|6923.91|6942.85|6942.85|6942.85|6942.85|6923.51|6923.51|0
1660290900000|2022-08-12 07:55:00|6941.15|6941.15|6940.74|6940.74|6941.59|6941.59|6940.64|6940.64|0
1660291200000|2022-08-12 08:00:00|6945.83|6945.83|6940.61|6940.61|6946.67|6946.67|6940.61|6940.61|0
1660291500000|2022-08-12 08:05:00|6941.32|6941.32|6935.43|6935.43|6941.32|6941.32|6929.2|6929.2|0
1660291800000|2022-08-12 08:10:00|6933.73|6933.73|6935.34|6935.34|6935.34|6935.34|6933.73|6933.73|0
1660292100000|2022-08-12 08:15:00|6935.17|6935.17|6945.38|6945.38|6947.92|6947.92|6935.17|6935.17|0
1660292400000|2022-08-12 08:20:00|6945.18|6945.18|6940.36|6940.36|6945.44|6945.44|6940.36|6940.36|0
1660292700000|2022-08-12 08:25:00|6938.66|6938.66|6942.56|6942.56|6942.56|6942.56|6938.16|6938.16|0
1660293000000|2022-08-12 08:30:00|6942.66|6942.66|6947.37|6947.37|6947.37|6947.37|6942.66|6942.66|0
1660293300000|2022-08-12 08:35:00|6947.19|6947.19|6944.6|6944.6|6949.68|6949.68|6944.6|6944.6|0
1660293600000|2022-08-12 08:40:00|6945.01|6945.01|6950.62|6950.62|6950.62|6950.62|6945.01|6945.01|0
1660293900000|2022-08-12 08:45:00|6948.07|6948.07|6939.48|6939.48|6948.07|6948.07|6936.98|6936.98|0
1660294200000|2022-08-12 08:50:00|6939.74|6939.74|6938.62|6938.62|6939.74|6939.74|6934.38|6934.38|0
1660294500000|2022-08-12 08:55:00|6936.92|6936.92|6932.15|6932.15|6938.44|6938.44|6932.15|6932.15|0
1660294800000|2022-08-12 09:00:00|6933|6933|6938.68|6938.68|6938.68|6938.68|6933|6933|0
1660295100000|2022-08-12 09:05:00|6940.38|6940.38|6940.42|6940.42|6940.42|6940.42|6937.88|6937.88|0
1660295400000|2022-08-12 09:10:00|6939.57|6939.57|6949.24|6949.24|6949.45|6949.45|6939.57|6939.57|0
1660295700000|2022-08-12 09:15:00|6948.4|6948.4|6945.68|6945.68|6949.07|6949.07|6945.68|6945.68|0
1660296000000|2022-08-12 09:20:00|6947.38|6947.38|6944.57|6944.57|6947.38|6947.38|6944.57|6944.57|0
1660296300000|2022-08-12 09:25:00|6947.11|6947.11|6945.98|6945.98|6950.3|6950.3|6945.76|6945.76|0
1660296600000|2022-08-12 09:30:00|6945.62|6945.62|6960.27|6960.27|6961.11|6961.11|6945.62|6945.62|0
1660296900000|2022-08-12 09:35:00|6960.44|6960.44|6967.2|6967.2|6967.2|6967.2|6959.42|6959.42|0
1660297200000|2022-08-12 09:40:00|6963.81|6963.81|6966.19|6966.19|6969.01|6969.01|6963.81|6963.81|0
1660297500000|2022-08-12 09:45:00|6967.04|6967.04|6970.05|6970.05|6975.85|6975.85|6966.87|6966.87|0
1660297800000|2022-08-12 09:50:00|6968.35|6968.35|6974.46|6974.46|6974.46|6974.46|6968.35|6968.35|0
1660298100000|2022-08-12 09:55:00|6977.01|6977.01|6973.95|6973.95|6977.01|6977.01|6973.34|6973.34|0
1660298400000|2022-08-12 10:00:00|6973.11|6973.11|6957.18|6957.18|6973.11|6973.11|6956.9|6956.9|0
1660298700000|2022-08-12 10:05:00|6956.57|6956.57|6953.54|6953.54|6956.57|6956.57|6948.73|6948.73|0
1660299000000|2022-08-12 10:10:00|6949.3|6949.3|6945.68|6945.68|6951|6951|6944.83|6944.83|0
1660299300000|2022-08-12 10:15:00|6948.22|6948.22|6943.13|6943.13|6948.22|6948.22|6942.28|6942.28|0
1660299600000|2022-08-12 10:20:00|6943.53|6943.53|6952.75|6952.75|6955.29|6955.29|6943.53|6943.53|0
1660299900000|2022-08-12 10:25:00|6951.06|6951.06|6951.34|6951.34|6951.34|6951.34|6951.06|6951.06|0
1660300200000|2022-08-12 10:30:00|6951.87|6951.87|6959.93|6959.93|6960.14|6960.14|6951.87|6951.87|0
1660300500000|2022-08-12 10:35:00|6959.73|6959.73|6958.76|6958.76|6960.45|6960.45|6958.76|6958.76|0
1660300800000|2022-08-12 10:40:00|6958.94|6958.94|6953.25|6953.25|6958.94|6958.94|6951.56|6951.56|0
1660301100000|2022-08-12 10:45:00|6955.8|6955.8|6966.51|6966.51|6966.51|6966.51|6954.95|6954.95|0
1660301400000|2022-08-12 10:50:00|6966.34|6966.34|6970.16|6970.16|6974.15|6974.15|6966.34|6966.34|0
1660301700000|2022-08-12 10:55:00|6970.42|6970.42|6970.16|6970.16|6970.42|6970.42|6970.16|6970.16|0
1660302000000|2022-08-12 11:00:00|6969.45|6969.45|6956.74|6956.74|6969.45|6969.45|6956.74|6956.74|0
1660302300000|2022-08-12 11:05:00|6953.35|6953.35|6955.52|6955.52|6955.52|6955.52|6953.35|6953.35|0
1660302600000|2022-08-12 11:10:00|6956.36|6956.36|6957.13|6957.13|6960.95|6960.95|6956.36|6956.36|0
1660302900000|2022-08-12 11:15:00|6957.03|6957.03|6951.67|6951.67|6957.03|6957.03|6951.31|6951.31|0
1660303200000|2022-08-12 11:20:00|6950.82|6950.82|6949.9|6949.9|6952.82|6952.82|6947.14|6947.14|0
1660303500000|2022-08-12 11:25:00|6950.31|6950.31|6955.73|6955.73|6955.73|6955.73|6949.97|6949.97|0
1660303800000|2022-08-12 11:30:00|6954.03|6954.03|6951.43|6951.43|6954.03|6954.03|6950.79|6950.79|0
1660304100000|2022-08-12 11:35:00|6953.97|6953.97|6954.24|6954.24|6954.52|6954.52|6952.6|6952.6|0
1660304400000|2022-08-12 11:40:00|6953.97|6953.97|6950.31|6950.31|6955.09|6955.09|6950.01|6950.01|0
1660304700000|2022-08-12 11:45:00|6950.01|6950.01|6954.73|6954.73|6955.57|6955.57|6950.01|6950.01|0
1660305000000|2022-08-12 11:50:00|6952.18|6952.18|6955.93|6955.93|6955.93|6955.93|6950.59|6950.59|0
1660305300000|2022-08-12 11:55:00|6955.76|6955.76|6951.58|6951.58|6955.76|6955.76|6951.58|6951.58|0
1660305600000|2022-08-12 12:00:00|6951.99|6951.99|6950.7|6950.7|6953.48|6953.48|6950.7|6950.7|0
1660305900000|2022-08-12 12:05:00|6950.9|6950.9|6950.9|6950.9|6951.08|6951.08|6950.9|6950.9|0
1660306500000|2022-08-12 12:15:00|6951.08|6951.08|6950.26|6950.26|6951.71|6951.71|6949.17|6949.17|0
1660306800000|2022-08-12 12:20:00|6951.11|6951.11|6948.38|6948.38|6953.12|6953.12|6948.38|6948.38|0
1660307100000|2022-08-12 12:25:00|6947.54|6947.54|6946.4|6946.4|6947.71|6947.71|6945.96|6945.96|0
1660307400000|2022-08-12 12:30:00|6948.09|6948.09|6947.97|6947.97|6948.82|6948.82|6947.79|6947.79|0
1660307700000|2022-08-12 12:35:00|6950.51|6950.51|6953.5|6953.5|6953.5|6953.5|6949.16|6949.16|0
1660308000000|2022-08-12 12:40:00|6953.32|6953.32|6952.94|6952.94|6953.32|6953.32|6952.94|6952.94|0
1660308300000|2022-08-12 12:45:00|6952.42|6952.42|6953.43|6953.43|6953.43|6953.43|6946.45|6946.45|0
1660308600000|2022-08-12 12:50:00|6955.98|6955.98|6953.16|6953.16|6957.67|6957.67|6950.44|6950.44|0
1660308900000|2022-08-12 12:55:00|6953.33|6953.33|6952.46|6952.46|6954.15|6954.15|6952.46|6952.46|0
1660309200000|2022-08-12 13:00:00|6952.68|6952.68|6954.43|6954.43|6954.6|6954.6|6952.68|6952.68|0
1660309500000|2022-08-12 13:05:00|6953.58|6953.58|6950.19|6950.19|6953.58|6953.58|6950.19|6950.19|0
1660309800000|2022-08-12 13:10:00|6945.96|6945.96|6951.79|6951.79|6951.89|6951.89|6945.96|6945.96|0
1660310100000|2022-08-12 13:15:00|6951.38|6951.38|6954.65|6954.65|6954.65|6954.65|6951.28|6951.28|0
1660310400000|2022-08-12 13:20:00|6954.85|6954.85|6950.24|6950.24|6954.85|6954.85|6950.18|6950.18|0
1660310700000|2022-08-12 13:25:00|6950.46|6950.46|6947.54|6947.54|6950.46|6950.46|6947.54|6947.54|0
1660311000000|2022-08-12 13:30:00|6950.08|6950.08|6951.57|6951.57|6953.47|6953.47|6945.3|6945.3|0
1660311300000|2022-08-12 13:35:00|6952.42|6952.42|6959.42|6959.42|6959.42|6959.42|6948.95|6948.95|0
1660311600000|2022-08-12 13:40:00|6961.11|6961.11|6967.25|6967.25|6972.4|6972.4|6961.11|6961.11|0
1660311900000|2022-08-12 13:45:00|6964.71|6964.71|6959.23|6959.23|6967.25|6967.25|6959.23|6959.23|0
1660312200000|2022-08-12 13:50:00|6958.38|6958.38|6957.5|6957.5|6965.38|6965.38|6957.5|6957.5|0
1660312500000|2022-08-12 13:55:00|6957.24|6957.24|6955.15|6955.15|6958.17|6958.17|6955.15|6955.15|0
1660312800000|2022-08-12 14:00:00|6952.6|6952.6|6943.59|6943.59|6954.42|6954.42|6943.37|6943.37|0
1660313100000|2022-08-12 14:05:00|6945.28|6945.28|6947.39|6947.39|6947.49|6947.49|6938|6938|0
1660313400000|2022-08-12 14:10:00|6947.79|6947.79|6951.41|6951.41|6955.2|6955.2|6947.59|6947.59|0
1660313700000|2022-08-12 14:15:00|6945.48|6945.48|6955.49|6955.49|6955.49|6955.49|6942.09|6942.09|0
1660314000000|2022-08-12 14:20:00|6953.35|6953.35|6955.31|6955.31|6956.03|6956.03|6952.61|6952.61|0
1660314300000|2022-08-12 14:25:00|6956.16|6956.16|6956.66|6956.66|6961.75|6961.75|6952.77|6952.77|0
1660314600000|2022-08-12 14:30:00|6955.88|6955.88|6958.83|6958.83|6962.22|6962.22|6955.21|6955.21|0
1660314900000|2022-08-12 14:35:00|6957.14|6957.14|6950.6|6950.6|6960.2|6960.2|6950.6|6950.6|0
1660315200000|2022-08-12 14:40:00|6951.45|6951.45|6951.43|6951.43|6953.14|6953.14|6946.76|6946.76|0
1660315500000|2022-08-12 14:45:00|6951.74|6951.74|6944.96|6944.96|6951.74|6951.74|6941.57|6941.57|0
1660315800000|2022-08-12 14:50:00|6947.5|6947.5|6951.07|6951.07|6951.07|6951.07|6944.44|6944.44|0
1660316100000|2022-08-12 14:55:00|6949.38|6949.38|6954.46|6954.46|6954.46|6954.46|6948.82|6948.82|0
1660316400000|2022-08-12 15:00:00|6952.76|6952.76|6957.5|6957.5|6957.5|6957.5|6951.91|6951.91|0
1660316700000|2022-08-12 15:05:00|6957.72|6957.72|6955.83|6955.83|6961.21|6961.21|6955.73|6955.73|0
1660317000000|2022-08-12 15:10:00|6954.99|6954.99|6958.63|6958.63|6962.17|6962.17|6954.99|6954.99|0
1660317300000|2022-08-12 15:15:00|6961.17|6961.17|6967.21|6967.21|6970.62|6970.62|6959.47|6959.47|0
1660317600000|2022-08-12 15:20:00|6967.51|6967.51|6971.6|6971.6|6974.14|6974.14|6967.51|6967.51|0
1660317900000|2022-08-12 15:25:00|6973.29|6973.29|6965.68|6965.68|6974.55|6974.55|6963.07|6963.07|0
1660547700000|2022-08-15 07:15:00|6978.13|6978.13|6977.33|6977.33|6982.37|6982.37|6975.64|6975.64|0
1660548000000|2022-08-15 07:20:00|6972.25|6972.25|6974.79|6974.79|6974.79|6974.79|6972.25|6972.25|0
1660548300000|2022-08-15 07:25:00|6976.48|6976.48|6986.36|6986.36|6986.36|6986.36|6976.48|6976.48|0
1660548600000|2022-08-15 07:30:00|6987.21|6987.21|6989.24|6989.24|6993.01|6993.01|6986.26|6986.26|0
1660548900000|2022-08-15 07:35:00|6985.85|6985.85|6978.03|6978.03|6985.85|6985.85|6978.03|6978.03|0
1660549200000|2022-08-15 07:40:00|6973.79|6973.79|6973.73|6973.73|6973.79|6973.79|6972.9|6972.9|0
1660549500000|2022-08-15 07:45:00|6970.34|6970.34|6965.91|6965.91|6970.34|6970.34|6962.68|6962.68|0
1660549800000|2022-08-15 07:50:00|6965.4|6965.4|6966.91|6966.91|6966.91|6966.91|6965.05|6965.05|0
1660550100000|2022-08-15 07:55:00|6964.37|6964.37|6965.72|6965.72|6965.92|6965.92|6964.37|6964.37|0
1660550400000|2022-08-15 08:00:00|6966.27|6966.27|6969.14|6969.14|6971.36|6971.36|6966.27|6966.27|0
1660550700000|2022-08-15 08:05:00|6968.45|6968.45|6973.54|6973.54|6973.54|6973.54|6967.61|6967.61|0
1660551000000|2022-08-15 08:10:00|6973.02|6973.02|6974.42|6974.42|6974.42|6974.42|6973.02|6973.02|0
1660551300000|2022-08-15 08:15:00|6973.57|6973.57|6970.46|6970.46|6975.55|6975.55|6970.46|6970.46|0
1660551600000|2022-08-15 08:20:00|6972.16|6972.16|6972.36|6972.36|6972.36|6972.36|6972.16|6972.16|0
1660551900000|2022-08-15 08:25:00|6972.72|6972.72|6974.17|6974.17|6974.17|6974.17|6971.92|6971.92|0
1660552200000|2022-08-15 08:30:00|6974|6974|6970.61|6970.61|6974|6974|6970.61|6970.61|0
1660552500000|2022-08-15 08:35:00|6968.92|6968.92|6968.46|6968.46|6968.92|6968.92|6968.46|6968.46|0
1660552800000|2022-08-15 08:40:00|6969|6969|6979.81|6979.81|6979.81|6979.81|6968.69|6968.69|0
1660553100000|2022-08-15 08:45:00|6983.2|6983.2|6990.9|6990.9|6991.74|6991.74|6983.2|6983.2|0
1660553400000|2022-08-15 08:50:00|6991.74|6991.74|6995.44|6995.44|6995.44|6995.44|6991.74|6991.74|0
1660553700000|2022-08-15 08:55:00|6995.08|6995.08|7000.25|7000.25|7002.79|7002.79|6995.08|6995.08|0
1660554000000|2022-08-15 09:00:00|6999.97|6999.97|6994.88|6994.88|6999.97|6999.97|6994.88|6994.88|0
1660554300000|2022-08-15 09:05:00|6995.72|6995.72|6993.18|6993.18|6995.72|6995.72|6993.18|6993.18|0
1660554600000|2022-08-15 09:10:00|6990.27|6990.27|6991.01|6991.01|6995.74|6995.74|6989.85|6989.85|0
1660554900000|2022-08-15 09:15:00|6991.11|6991.11|6994.2|6994.2|6995.03|6995.03|6990.96|6990.96|0
1660555200000|2022-08-15 09:20:00|6994.83|6994.83|6995.17|6995.17|6995.17|6995.17|6994.83|6994.83|0
1660555500000|2022-08-15 09:25:00|6994.32|6994.32|7002.94|7002.94|7003.64|7003.64|6994.32|6994.32|0
1660555800000|2022-08-15 09:30:00|7004.63|7004.63|7001.53|7001.53|7004.63|7004.63|7001.53|7001.53|0
1660556100000|2022-08-15 09:35:00|6999.84|6999.84|7000.92|7000.92|7001.57|7001.57|6997.59|6997.59|0
1660556400000|2022-08-15 09:40:00|7001.2|7001.2|7001.54|7001.54|7003.24|7003.24|6999|6999|0
1660556700000|2022-08-15 09:45:00|7000.69|7000.69|6999.34|6999.34|7001.88|7001.88|6998.49|6998.49|0
1660557000000|2022-08-15 09:50:00|7001.88|7001.88|7006.55|7006.55|7006.55|7006.55|7001.88|7001.88|0
1660557300000|2022-08-15 09:55:00|7002.32|7002.32|7001.29|7001.29|7003.16|7003.16|6999.09|6999.09|0
1660557600000|2022-08-15 10:00:00|7000.44|7000.44|6996.91|6996.91|7002.27|7002.27|6996.91|6996.91|0
1660557900000|2022-08-15 10:05:00|6995.21|6995.21|6995.21|6995.21|6996.06|6996.06|6995.21|6995.21|0
1660558200000|2022-08-15 10:10:00|6995.77|6995.77|6994.45|6994.45|6996.99|6996.99|6994.45|6994.45|0
1660558500000|2022-08-15 10:15:00|6994.73|6994.73|6994.73|6994.73|6994.73|6994.73|6994.73|6994.73|0
1660558800000|2022-08-15 10:20:00|6991.34|6991.34|6988.45|6988.45|6991.34|6991.34|6988.45|6988.45|0
1660559100000|2022-08-15 10:25:00|6989.3|6989.3|6989.3|6989.3|6989.3|6989.3|6989.3|6989.3|0
1660559400000|2022-08-15 10:30:00|6988.45|6988.45|6993.72|6993.72|6993.72|6993.72|6988.45|6988.45|0
1660559700000|2022-08-15 10:35:00|6993.46|6993.46|6999.06|6999.06|6999.06|6999.06|6993.46|6993.46|0
1660560000000|2022-08-15 10:40:00|6999.91|6999.91|7002.2|7002.2|7002.2|7002.2|6999.91|6999.91|0
1660560300000|2022-08-15 10:45:00|6999.66|6999.66|7000.1|7000.1|7000.95|7000.95|6997.56|6997.56|0
1660560600000|2022-08-15 10:50:00|7000.32|7000.32|6996.25|6996.25|7000.32|7000.32|6996.08|6996.08|0
1660560900000|2022-08-15 10:55:00|6996.53|6996.53|6988.89|6988.89|6996.53|6996.53|6988.89|6988.89|0
1660561200000|2022-08-15 11:00:00|6987.2|6987.2|6985.64|6985.64|6987.61|6987.61|6985.64|6985.64|0
1660561500000|2022-08-15 11:05:00|6985.42|6985.42|6984.54|6984.54|6985.42|6985.42|6983.6|6983.6|0
1660561800000|2022-08-15 11:10:00|6984.8|6984.8|6987.42|6987.42|6987.6|6987.6|6984.8|6984.8|0
1660562100000|2022-08-15 11:15:00|6984.88|6984.88|6985.12|6985.12|6985.4|6985.4|6984.88|6984.88|0
1660562400000|2022-08-15 11:20:00|6985.22|6985.22|6976.92|6976.92|6985.39|6985.39|6976.92|6976.92|0
1660562700000|2022-08-15 11:25:00|6973.53|6973.53|6974.57|6974.57|6974.57|6974.57|6973.53|6973.53|0
1660563000000|2022-08-15 11:30:00|6975.42|6975.42|6975.42|6975.42|6975.42|6975.42|6975.42|6975.42|0
1660563300000|2022-08-15 11:35:00|6972.03|6972.03|6970.36|6970.36|6972.03|6972.03|6970.36|6970.36|0
1660563600000|2022-08-15 11:40:00|6970.08|6970.08|6969.76|6969.76|6972.34|6972.34|6969.76|6969.76|0
1660563900000|2022-08-15 11:45:00|6970.31|6970.31|6965.23|6965.23|6970.31|6970.31|6965.23|6965.23|0
1660564200000|2022-08-15 11:50:00|6962.69|6962.69|6953.41|6953.41|6962.69|6962.69|6953.41|6953.41|0
1660564500000|2022-08-15 11:55:00|6953.69|6953.69|6959.55|6959.55|6959.55|6959.55|6953.69|6953.69|0
1660564800000|2022-08-15 12:00:00|6959.03|6959.03|6958.83|6958.83|6959.03|6959.03|6958.83|6958.83|0
1660565100000|2022-08-15 12:05:00|6956.28|6956.28|6957.46|6957.46|6957.98|6957.98|6956.28|6956.28|0
1660565400000|2022-08-15 12:10:00|6960|6960|6963.45|6963.45|6963.45|6963.45|6959.82|6959.82|0
1660565700000|2022-08-15 12:15:00|6963.87|6963.87|6966.41|6966.41|6966.41|6966.41|6963.87|6963.87|0
1660566000000|2022-08-15 12:20:00|6967.26|6967.26|6968.75|6968.75|6968.95|6968.95|6967.26|6967.26|0
1660566300000|2022-08-15 12:25:00|6968.49|6968.49|6971.09|6971.09|6971.44|6971.44|6966.8|6966.8|0
1660566600000|2022-08-15 12:30:00|6968.55|6968.55|6966.18|6966.18|6968.55|6968.55|6966|6966|0
1660566900000|2022-08-15 12:35:00|6961.94|6961.94|6949.92|6949.92|6961.94|6961.94|6949.92|6949.92|0
1660567200000|2022-08-15 12:40:00|6950.02|6950.02|6944.8|6944.8|6951.04|6951.04|6944.8|6944.8|0
1660567500000|2022-08-15 12:45:00|6944.39|6944.39|6948.57|6948.57|6948.83|6948.83|6944.39|6944.39|0
1660567800000|2022-08-15 12:50:00|6948.23|6948.23|6956.82|6956.82|6956.99|6956.99|6948.05|6948.05|0
1660568100000|2022-08-15 12:55:00|6957.67|6957.67|6957.21|6957.21|6961.9|6961.9|6953.82|6953.82|0
1660568400000|2022-08-15 13:00:00|6958.06|6958.06|6960.71|6960.71|6960.71|6960.71|6958.06|6958.06|0
1660568700000|2022-08-15 13:05:00|6962.4|6962.4|6961.08|6961.08|6963.77|6963.77|6961.08|6961.08|0
1660569000000|2022-08-15 13:10:00|6960.23|6960.23|6958.64|6958.64|6960.33|6960.33|6956.94|6956.94|0
1660569300000|2022-08-15 13:15:00|6958.81|6958.81|6958.81|6958.81|6958.81|6958.81|6958.81|6958.81|0
1660569600000|2022-08-15 13:20:00|6965.59|6965.59|6972.54|6972.54|6973.39|6973.39|6965.59|6965.59|0
1660569900000|2022-08-15 13:25:00|6975.93|6975.93|6971.78|6971.78|6975.93|6975.93|6970.85|6970.85|0
1660570200000|2022-08-15 13:30:00|6968.39|6968.39|6973.15|6973.15|6973.15|6973.15|6966.94|6966.94|0
1660570500000|2022-08-15 13:35:00|6976.54|6976.54|6980.77|6980.77|6980.77|6980.77|6972.3|6972.3|0
1660570800000|2022-08-15 13:40:00|6981.62|6981.62|6977.73|6977.73|6982.82|6982.82|6977.73|6977.73|0
1660571100000|2022-08-15 13:45:00|6982.82|6982.82|6989.05|6989.05|6990.75|6990.75|6982.82|6982.82|0
1660571400000|2022-08-15 13:50:00|6989.77|6989.77|6999.39|6999.39|6999.39|6999.39|6989.77|6989.77|0
1660571700000|2022-08-15 13:55:00|7001.94|7001.94|7003.47|7003.47|7003.47|7003.47|6998.45|6998.45|0
1660572000000|2022-08-15 14:00:00|7001.78|7001.78|7000.59|7000.59|7003.88|7003.88|6995.41|6995.41|0
1660572300000|2022-08-15 14:05:00|7002.29|7002.29|6994.8|6994.8|7002.29|7002.29|6992.38|6992.38|0
1660572600000|2022-08-15 14:10:00|6995.64|6995.64|6989.31|6989.31|6995.74|6995.74|6989.31|6989.31|0
1660572900000|2022-08-15 14:15:00|6990.16|6990.16|6989.26|6989.26|6990.39|6990.39|6986.51|6986.51|0
1660573200000|2022-08-15 14:20:00|6989.48|6989.48|6983.74|6983.74|6989.48|6989.48|6983.2|6983.2|0
1660573500000|2022-08-15 14:25:00|6982.05|6982.05|6979.65|6979.65|6982.25|6982.25|6979.37|6979.37|0
1660573800000|2022-08-15 14:30:00|6980.5|6980.5|6996.2|6996.2|6996.2|6996.2|6979.47|6979.47|0
1660574100000|2022-08-15 14:35:00|6995.84|6995.84|6993.66|6993.66|6996.95|6996.95|6992.71|6992.71|0
1660574400000|2022-08-15 14:40:00|6997.05|6997.05|7004.4|7004.4|7004.81|7004.81|6997.05|6997.05|0
1660574700000|2022-08-15 14:45:00|7001.01|7001.01|7000.93|7000.93|7003.54|7003.54|7000.93|7000.93|0
1660575000000|2022-08-15 14:50:00|7001.29|7001.29|6998.99|6998.99|7001.29|7001.29|6996|6996|0
1660575300000|2022-08-15 14:55:00|6999.4|6999.4|6997.11|6997.11|6999.4|6999.4|6996.23|6996.23|0
1660575600000|2022-08-15 15:00:00|6996.59|6996.59|6997.46|6997.46|7000.85|7000.85|6996.31|6996.31|0
1660575900000|2022-08-15 15:05:00|6998.31|6998.31|6994.83|6994.83|6999.15|6999.15|6994.83|6994.83|0
1660576200000|2022-08-15 15:10:00|6994.47|6994.47|6989.4|6989.4|6995.57|6995.57|6988.27|6988.27|0
1660576500000|2022-08-15 15:15:00|6989.19|6989.19|6992.65|6992.65|6993.21|6993.21|6988.45|6988.45|0
1660576800000|2022-08-15 15:20:00|6992.48|6992.48|6998.06|6998.06|6998.17|6998.17|6992.06|6992.06|0
1660577100000|2022-08-15 15:25:00|6997.21|6997.21|7004.2|7004.2|7006.33|7006.33|6996.93|6996.93|0
1660634100000|2022-08-16 07:15:00|7008.67|7008.67|7000.4|7000.4|7008.67|7008.67|6997.85|6997.85|0
1660634400000|2022-08-16 07:20:00|7000.18|7000.18|7008.02|7008.02|7013.95|7013.95|6999.74|6999.74|0
1660634700000|2022-08-16 07:25:00|7008.86|7008.86|7010.49|7010.49|7011.34|7011.34|7008.86|7008.86|0
1660635000000|2022-08-16 07:30:00|7011.34|7011.34|7017.28|7017.28|7017.82|7017.82|7009.64|7009.64|0
1660635300000|2022-08-16 07:35:00|7014.74|7014.74|7016.24|7016.24|7017.56|7017.56|7008.24|7008.24|0
1660635600000|2022-08-16 07:40:00|7013.69|7013.69|7004.38|7004.38|7013.69|7013.69|7001.84|7001.84|0
1660635900000|2022-08-16 07:45:00|7003.61|7003.61|7014.38|7014.38|7017.48|7017.48|7003.61|7003.61|0
1660636200000|2022-08-16 07:50:00|7013.68|7013.68|7015.13|7015.13|7016.4|7016.4|7008.16|7008.16|0
1660636500000|2022-08-16 07:55:00|7014.77|7014.77|7019.86|7019.86|7019.86|7019.86|7014.77|7014.77|0
1660636800000|2022-08-16 08:00:00|7022.4|7022.4|7020.07|7020.07|7023.25|7023.25|7020.07|7020.07|0
1660637100000|2022-08-16 08:05:00|7020.92|7020.92|7030.61|7030.61|7030.61|7030.61|7017.32|7017.32|0
1660637400000|2022-08-16 08:10:00|7029.76|7029.76|7031.2|7031.2|7038.78|7038.78|7029.76|7029.76|0
1660637700000|2022-08-16 08:15:00|7031.51|7031.51|7027.56|7027.56|7035.74|7035.74|7022.57|7022.57|0
1660638000000|2022-08-16 08:20:00|7028.41|7028.41|7028.09|7028.09|7029.69|7029.69|7024.6|7024.6|0
1660638300000|2022-08-16 08:25:00|7029.79|7029.79|7026.79|7026.79|7031.25|7031.25|7026.79|7026.79|0
1660638900000|2022-08-16 08:35:00|7031.88|7031.88|7039.05|7039.05|7042.44|7042.44|7031.88|7031.88|0
1660639200000|2022-08-16 08:40:00|7041.59|7041.59|7037.37|7037.37|7046.96|7046.96|7034.54|7034.54|0
1660639500000|2022-08-16 08:45:00|7038.22|7038.22|7045.79|7045.79|7047.76|7047.76|7037.87|7037.87|0
1660639800000|2022-08-16 08:50:00|7043.25|7043.25|7039.86|7039.86|7045.22|7045.22|7038.16|7038.16|0
1660640100000|2022-08-16 08:55:00|7040.41|7040.41|7039.76|7039.76|7040.69|7040.69|7037.3|7037.3|0
1660640400000|2022-08-16 09:00:00|7040.12|7040.12|7021.48|7021.48|7040.22|7040.22|7021.31|7021.31|0
1660640700000|2022-08-16 09:05:00|7018.09|7018.09|7014|7014|7018.09|7018.09|7013.68|7013.68|0
1660641000000|2022-08-16 09:10:00|7014.78|7014.78|7018.26|7018.26|7018.26|7018.26|7009.68|7009.68|0
1660641300000|2022-08-16 09:15:00|7017.41|7017.41|7025.1|7025.1|7025.94|7025.94|7017.19|7017.19|0
1660641600000|2022-08-16 09:20:00|7025.65|7025.65|7028.2|7028.2|7030.17|7030.17|7023.96|7023.96|0
1660641900000|2022-08-16 09:25:00|7026.5|7026.5|7033.99|7033.99|7035.69|7035.69|7024.81|7024.81|0
1660642200000|2022-08-16 09:30:00|7032.3|7032.3|7024.33|7024.33|7032.3|7032.3|7024.12|7024.12|0
1660642500000|2022-08-16 09:35:00|7020.1|7020.1|7022.94|7022.94|7023.78|7023.78|7019.54|7019.54|0
1660642800000|2022-08-16 09:40:00|7022.76|7022.76|7018.6|7018.6|7023.61|7023.61|7016.83|7016.83|0
1660643100000|2022-08-16 09:45:00|7023.69|7023.69|7026.56|7026.56|7028.25|7028.25|7023.69|7023.69|0
1660643400000|2022-08-16 09:50:00|7030.8|7030.8|7034.4|7034.4|7034.4|7034.4|7030.8|7030.8|0
1660643700000|2022-08-16 09:55:00|7032.71|7032.71|7036.23|7036.23|7036.23|7036.23|7030.95|7030.95|0
1660644000000|2022-08-16 10:00:00|7034.54|7034.54|7035.29|7035.29|7035.29|7035.29|7028.61|7028.61|0
1660644300000|2022-08-16 10:05:00|7036.12|7036.12|7027.86|7027.86|7037.52|7037.52|7027.86|7027.86|0
1660644600000|2022-08-16 10:10:00|7028.38|7028.38|7030.21|7030.21|7030.9|7030.9|7027.87|7027.87|0
1660644900000|2022-08-16 10:15:00|7030.52|7030.52|7025.65|7025.65|7030.74|7030.74|7025.65|7025.65|0
1660645200000|2022-08-16 10:20:00|7026.21|7026.21|7026.21|7026.21|7026.21|7026.21|7026.21|7026.21|0
1660645500000|2022-08-16 10:25:00|7026.81|7026.81|7026.21|7026.21|7031.9|7031.9|7025.69|7025.69|0
1660645800000|2022-08-16 10:30:00|7026.38|7026.38|7025.5|7025.5|7026.38|7026.38|7023.66|7023.66|0
1660646100000|2022-08-16 10:35:00|7023.8|7023.8|7018.33|7018.33|7024.08|7024.08|7018.33|7018.33|0
1660646400000|2022-08-16 10:40:00|7018.05|7018.05|7017.77|7017.77|7018.05|7018.05|7015.51|7015.51|0
1660646700000|2022-08-16 10:45:00|7022.85|7022.85|7021.46|7021.46|7023.16|7023.16|7021.46|7021.46|0
1660647000000|2022-08-16 10:50:00|7021.56|7021.56|7025.99|7025.99|7025.99|7025.99|7021.56|7021.56|0
1660647300000|2022-08-16 10:55:00|7025.14|7025.14|7030.48|7030.48|7030.48|7030.48|7024.3|7024.3|0
1660647600000|2022-08-16 11:00:00|7030.38|7030.38|7026.16|7026.16|7030.38|7030.38|7023.32|7023.32|0
1660647900000|2022-08-16 11:05:00|7026.44|7026.44|7032.01|7032.01|7032.01|7032.01|7026.44|7026.44|0
1660648200000|2022-08-16 11:10:00|7031.16|7031.16|7033.96|7033.96|7036.98|7036.98|7030.86|7030.86|0
1660648500000|2022-08-16 11:15:00|7033.11|7033.11|7031.48|7031.48|7035.09|7035.09|7031.48|7031.48|0
1660648800000|2022-08-16 11:20:00|7030.63|7030.63|7033.73|7033.73|7033.73|7033.73|7030.62|7030.62|0
1660649100000|2022-08-16 11:25:00|7033.45|7033.45|7036.09|7036.09|7036.94|7036.94|7032.6|7032.6|0
1660649400000|2022-08-16 11:30:00|7037.79|7037.79|7036.09|7036.09|7037.79|7037.79|7034.4|7034.4|0
1660649700000|2022-08-16 11:35:00|7035.75|7035.75|7034.9|7034.9|7036.6|7036.6|7032.36|7032.36|0
1660650000000|2022-08-16 11:40:00|7032.36|7032.36|7032.6|7032.6|7033.21|7033.21|7030.66|7030.66|0
1660650300000|2022-08-16 11:45:00|7030.91|7030.91|7031.06|7031.06|7031.06|7031.06|7028|7028|0
1660650600000|2022-08-16 11:50:00|7030.65|7030.65|7027.23|7027.23|7030.65|7030.65|7027.23|7027.23|0
1660650900000|2022-08-16 11:55:00|7024.69|7024.69|7028.55|7028.55|7029.01|7029.01|7024.69|7024.69|0
1660651200000|2022-08-16 12:00:00|7028.29|7028.29|7023.39|7023.39|7028.29|7028.29|7021.52|7021.52|0
1660651500000|2022-08-16 12:05:00|7026.78|7026.78|7027.69|7027.69|7027.69|7027.69|7023.39|7023.39|0
1660651800000|2022-08-16 12:10:00|7028.54|7028.54|7031.36|7031.36|7032.2|7032.2|7027.69|7027.69|0
1660652100000|2022-08-16 12:15:00|7031.15|7031.15|7032.23|7032.23|7033.7|7033.7|7031.15|7031.15|0
1660652400000|2022-08-16 12:20:00|7027.15|7027.15|7027.15|7027.15|7027.15|7027.15|7027.15|7027.15|0
1660652700000|2022-08-16 12:25:00|7026.89|7026.89|7027.73|7027.73|7029.43|7029.43|7023.5|7023.5|0
1660653000000|2022-08-16 12:30:00|7026.89|7026.89|7026.27|7026.27|7027.96|7027.96|7024.91|7024.91|0
1660653300000|2022-08-16 12:35:00|7026.1|7026.1|7024.33|7024.33|7028.64|7028.64|7024.33|7024.33|0
1660653600000|2022-08-16 12:40:00|7026.02|7026.02|7023.97|7023.97|7026.02|7026.02|7022.83|7022.83|0
1660653900000|2022-08-16 12:45:00|7023.63|7023.63|7017.29|7017.29|7023.63|7023.63|7016.91|7016.91|0
1660654200000|2022-08-16 12:50:00|7013.9|7013.9|7008.46|7008.46|7015.6|7015.6|7006.97|7006.97|0
1660654500000|2022-08-16 12:55:00|7009.02|7009.02|7009.29|7009.29|7009.86|7009.86|7009.02|7009.02|0
1660654800000|2022-08-16 13:00:00|7011.83|7011.83|7013.81|7013.81|7013.81|7013.81|7010.14|7010.14|0
1660655100000|2022-08-16 13:05:00|7016.35|7016.35|7013.03|7013.03|7018.04|7018.04|7013.03|7013.03|0
1660655400000|2022-08-16 13:10:00|7012.18|7012.18|7013.46|7013.46|7014.72|7014.72|7012.18|7012.18|0
1660655700000|2022-08-16 13:15:00|7013.26|7013.26|7010.07|7010.07|7013.26|7013.26|7010.07|7010.07|0
1660656000000|2022-08-16 13:20:00|7010.5|7010.5|7011.01|7011.01|7013.26|7013.26|7008.47|7008.47|0
1660656300000|2022-08-16 13:25:00|7010.73|7010.73|7008.61|7008.61|7010.73|7010.73|7006.91|7006.91|0
1660656600000|2022-08-16 13:30:00|7007.83|7007.83|7015.72|7015.72|7015.72|7015.72|6997.66|6997.66|0
1660656900000|2022-08-16 13:35:00|7019.96|7019.96|7005.45|7005.45|7021.79|7021.79|7005.45|7005.45|0
1660657200000|2022-08-16 13:40:00|7007.99|7007.99|7000.35|7000.35|7007.99|7007.99|6998.93|6998.93|0
1660657500000|2022-08-16 13:45:00|6998.65|6998.65|6995.25|6995.25|7002.88|7002.88|6995.25|6995.25|0
1660657800000|2022-08-16 13:50:00|6994.95|6994.95|6996.83|6996.83|6997.68|6997.68|6990.71|6990.71|0
1660658100000|2022-08-16 13:55:00|6995.99|6995.99|7004.28|7004.28|7004.28|7004.28|6995.99|6995.99|0
1660658400000|2022-08-16 14:00:00|6999.2|6999.2|7000.9|7000.9|7000.9|7000.9|6996.46|6996.46|0
1660658700000|2022-08-16 14:05:00|7001.08|7001.08|7000.68|7000.68|7006.14|7006.14|7000.68|7000.68|0
1660659000000|2022-08-16 14:10:00|7000.51|7000.51|7003.22|7003.22|7004.91|7004.91|6999.52|6999.52|0
1660659300000|2022-08-16 14:15:00|7002.88|7002.88|7006.74|7006.74|7006.74|7006.74|7001.74|7001.74|0
1660659600000|2022-08-16 14:20:00|7007.3|7007.3|7009.67|7009.67|7012.03|7012.03|7006.1|7006.1|0
1660659900000|2022-08-16 14:25:00|7009.13|7009.13|7012.51|7012.51|7012.51|7012.51|7006.4|7006.4|0
1660660200000|2022-08-16 14:30:00|7012.41|7012.41|7010.38|7010.38|7012.67|7012.67|7009.22|7009.22|0
1660660500000|2022-08-16 14:35:00|7005.29|7005.29|7013.61|7013.61|7014.59|7014.59|7005.29|7005.29|0
1660660800000|2022-08-16 14:40:00|7011.92|7011.92|7018.13|7018.13|7018.13|7018.13|7011.46|7011.46|0
1660661100000|2022-08-16 14:45:00|7017.92|7017.92|7023.45|7023.45|7023.45|7023.45|7013.68|7013.68|0
1660661400000|2022-08-16 14:50:00|7021.76|7021.76|7022.53|7022.53|7025.96|7025.96|7020.91|7020.91|0
1660661700000|2022-08-16 14:55:00|7021.68|7021.68|7033.83|7033.83|7034.78|7034.78|7020.06|7020.06|0
1660662000000|2022-08-16 15:00:00|7035.52|7035.52|7043.2|7043.2|7048.09|7048.09|7035.52|7035.52|0
1660662300000|2022-08-16 15:05:00|7044.05|7044.05|7039.52|7039.52|7046.26|7046.26|7039.52|7039.52|0
1660662600000|2022-08-16 15:10:00|7038.67|7038.67|7047.35|7047.35|7047.35|7047.35|7038.67|7038.67|0
1660662900000|2022-08-16 15:15:00|7046.51|7046.51|7054.63|7054.63|7055.65|7055.65|7046.46|7046.46|0
1660663200000|2022-08-16 15:20:00|7054.83|7054.83|7053.32|7053.32|7056.73|7056.73|7051.65|7051.65|0
1660663500000|2022-08-16 15:25:00|7052.47|7052.47|7041.31|7041.31|7055.54|7055.54|7037.25|7037.25|0
1660720500000|2022-08-17 07:15:00|7097.28|7097.28|7103.69|7103.69|7107.13|7107.13|7094.74|7094.74|0
1660720800000|2022-08-17 07:20:00|7104.8|7104.8|7107.5|7107.5|7108.05|7108.05|7093.82|7093.82|0
1660721100000|2022-08-17 07:25:00|7110.89|7110.89|7109.99|7109.99|7115.12|7115.12|7109.99|7109.99|0
1660721400000|2022-08-17 07:30:00|7110.26|7110.26|7115.3|7115.3|7115.85|7115.85|7109.99|7109.99|0
1660721700000|2022-08-17 07:35:00|7114.74|7114.74|7112.18|7112.18|7117.28|7117.28|7110.5|7110.5|0
1660722000000|2022-08-17 07:40:00|7111.07|7111.07|7112.42|7112.42|7112.98|7112.98|7110.79|7110.79|0
1660722300000|2022-08-17 07:45:00|7112.77|7112.77|7095.62|7095.62|7114.1|7114.1|7095.07|7095.07|0
1660722600000|2022-08-17 07:50:00|7086.3|7086.3|7077.59|7077.59|7088|7088|7077.31|7077.31|0
1660722900000|2022-08-17 07:55:00|7077.18|7077.18|7071.22|7071.22|7077.28|7077.28|7068.44|7068.44|0
1660723200000|2022-08-17 08:00:00|7070.94|7070.94|7061.49|7061.49|7073.09|7073.09|7061.49|7061.49|0
1660723500000|2022-08-17 08:05:00|7060.87|7060.87|7069.36|7069.36|7069.65|7069.65|7059.22|7059.22|0
1660723800000|2022-08-17 08:10:00|7069.81|7069.81|7070.19|7070.19|7070.74|7070.74|7068.91|7068.91|0
1660724100000|2022-08-17 08:15:00|7075.27|7075.27|7070.37|7070.37|7076.19|7076.19|7069.81|7069.81|0
1660724400000|2022-08-17 08:20:00|7070.65|7070.65|7058.77|7058.77|7070.65|7070.65|7055.6|7055.6|0
1660724700000|2022-08-17 08:25:00|7058.43|7058.43|7049.9|7049.9|7058.64|7058.64|7049.9|7049.9|0
1660725000000|2022-08-17 08:30:00|7050.18|7050.18|7051.17|7051.17|7051.88|7051.88|7048.78|7048.78|0
1660725300000|2022-08-17 08:35:00|7045.24|7045.24|7042.64|7042.64|7046.63|7046.63|7042.64|7042.64|0
1660725600000|2022-08-17 08:40:00|7042.74|7042.74|7039.37|7039.37|7042.74|7042.74|7038.51|7038.51|0
1660725900000|2022-08-17 08:45:00|7037.67|7037.67|7032.01|7032.01|7037.95|7037.95|7032.01|7032.01|0
1660726200000|2022-08-17 08:50:00|7032.28|7032.28|7039.14|7039.14|7039.14|7039.14|7032.28|7032.28|0
1660726500000|2022-08-17 08:55:00|7040.25|7040.25|7037.72|7037.72|7040.25|7040.25|7035.49|7035.49|0
1660726800000|2022-08-17 09:00:00|7039.42|7039.42|7039.59|7039.59|7040.91|7040.91|7039.21|7039.21|0
1660727100000|2022-08-17 09:05:00|7039.42|7039.42|7042.8|7042.8|7044.88|7044.88|7039.42|7039.42|0
1660727400000|2022-08-17 09:10:00|7041.96|7041.96|7033.98|7033.98|7042.67|7042.67|7033.98|7033.98|0
1660727700000|2022-08-17 09:15:00|7034.24|7034.24|7037.51|7037.51|7040.09|7040.09|7031.7|7031.7|0
1660728000000|2022-08-17 09:20:00|7038.35|7038.35|7034.98|7034.98|7038.35|7038.35|7034.98|7034.98|0
1660728300000|2022-08-17 09:25:00|7034.47|7034.47|7026.78|7026.78|7034.98|7034.98|7026.78|7026.78|0
1660728600000|2022-08-17 09:30:00|7028.73|7028.73|7031|7031|7032.13|7032.13|7026.5|7026.5|0
1660728900000|2022-08-17 09:35:00|7031.85|7031.85|7033.61|7033.61|7036.97|7036.97|7029.11|7029.11|0
1660729200000|2022-08-17 09:40:00|7033.44|7033.44|7032.36|7032.36|7033.71|7033.71|7032.36|7032.36|0
1660729500000|2022-08-17 09:45:00|7024.73|7024.73|7014.8|7014.8|7024.73|7024.73|7014.25|7014.25|0
1660729800000|2022-08-17 09:50:00|7015.15|7015.15|7004.66|7004.66|7015.15|7015.15|7004.66|7004.66|0
1660730100000|2022-08-17 09:55:00|7004.38|7004.38|7000.6|7000.6|7004.66|7004.66|6999.31|6999.31|0
1660730400000|2022-08-17 10:00:00|7002.3|7002.3|6987.71|6987.71|7002.3|7002.3|6987.16|6987.16|0
1660730700000|2022-08-17 10:05:00|6987.99|6987.99|7006.72|7006.72|7006.72|7006.72|6987.81|6987.81|0
1660731000000|2022-08-17 10:10:00|7002.48|7002.48|7002.24|7002.24|7002.48|7002.48|7001.69|7001.69|0
1660731300000|2022-08-17 10:15:00|7001.69|7001.69|7000.16|7000.16|7005.25|7005.25|7000.16|7000.16|0
1660731600000|2022-08-17 10:20:00|6997.62|6997.62|7002.26|7002.26|7005.37|7005.37|6997.42|6997.42|0
1660731900000|2022-08-17 10:25:00|7001.15|7001.15|7000.27|7000.27|7001.15|7001.15|6996.03|6996.03|0
1660732200000|2022-08-17 10:30:00|6999.42|6999.42|7001.58|7001.58|7002.22|7002.22|6994.97|6994.97|0
1660732500000|2022-08-17 10:35:00|7005.82|7005.82|7007.44|7007.44|7008.29|7008.29|7004.12|7004.12|0
1660732800000|2022-08-17 10:40:00|7006.33|7006.33|6998.75|6998.75|7008.56|7008.56|6998.75|6998.75|0
1660733100000|2022-08-17 10:45:00|6999.29|6999.29|7004.36|7004.36|7004.36|7004.36|6999.29|6999.29|0
1660733400000|2022-08-17 10:50:00|7005.37|7005.37|7004|7004|7007.9|7007.9|7004|7004|0
1660733700000|2022-08-17 10:55:00|7004.71|7004.71|7009.33|7009.33|7009.33|7009.33|7004.71|7004.71|0
1660734000000|2022-08-17 11:00:00|7008.72|7008.72|7000.17|7000.17|7010.42|7010.42|7000.17|7000.17|0
1660734300000|2022-08-17 11:05:00|6999.62|6999.62|6996.13|6996.13|7000.69|7000.69|6994.2|6994.2|0
1660734600000|2022-08-17 11:10:00|6996.44|6996.44|6999.24|6999.24|7000.67|7000.67|6996.44|6996.44|0
1660734900000|2022-08-17 11:15:00|6998.41|6998.41|6992.65|6992.65|6998.97|6998.97|6992.09|6992.09|0
1660735200000|2022-08-17 11:20:00|6992.37|6992.37|6992.6|6992.6|6993.22|6993.22|6991.82|6991.82|0
1660735500000|2022-08-17 11:25:00|6986.66|6986.66|6985.83|6985.83|6986.66|6986.66|6985.83|6985.83|0
1660735800000|2022-08-17 11:30:00|6985.31|6985.31|6987.97|6987.97|6988.38|6988.38|6984.76|6984.76|0
1660736100000|2022-08-17 11:35:00|6987.77|6987.77|6989.93|6989.93|6990.11|6990.11|6985.72|6985.72|0
1660736400000|2022-08-17 11:40:00|6990.21|6990.21|6994.82|6994.82|6995.33|6995.33|6989.53|6989.53|0
1660736700000|2022-08-17 11:45:00|6995.04|6995.04|7003.1|7003.1|7003.1|7003.1|6995.04|6995.04|0
1660737000000|2022-08-17 11:50:00|7003.81|7003.81|7004.92|7004.92|7006.31|7006.31|7003.81|7003.81|0
1660737300000|2022-08-17 11:55:00|7005.2|7005.2|7006.11|7006.11|7006.11|7006.11|7005.2|7005.2|0
1660737600000|2022-08-17 12:00:00|7005.26|7005.26|7015.35|7015.35|7015.35|7015.35|7005.08|7005.08|0
1660737900000|2022-08-17 12:05:00|7015.63|7015.63|7022.92|7022.92|7022.92|7022.92|7015.63|7015.63|0
1660738200000|2022-08-17 12:10:00|7027.16|7027.16|7024.24|7024.24|7030.83|7030.83|7023.39|7023.39|0
1660738500000|2022-08-17 12:15:00|7025.09|7025.09|7025.36|7025.36|7028.75|7028.75|7025.09|7025.09|0
1660738800000|2022-08-17 12:20:00|7025.64|7025.64|7013.57|7013.57|7025.64|7025.64|7013.57|7013.57|0
1660739100000|2022-08-17 12:25:00|7013.85|7013.85|7015.06|7015.06|7015.06|7015.06|7010.75|7010.75|0
1660739400000|2022-08-17 12:30:00|7013.36|7013.36|7011.69|7011.69|7015.11|7015.11|7004.2|7004.2|0
1660739700000|2022-08-17 12:35:00|7012.21|7012.21|7021.83|7021.83|7022.67|7022.67|7012.21|7012.21|0
1660740000000|2022-08-17 12:40:00|7022.67|7022.67|7019.61|7019.61|7022.67|7022.67|7019.33|7019.33|0
1660740300000|2022-08-17 12:45:00|7019.31|7019.31|7022.95|7022.95|7024.35|7024.35|7018.16|7018.16|0
1660740600000|2022-08-17 12:50:00|7020.41|7020.41|7021.36|7021.36|7024.34|7024.34|7020.41|7020.41|0
1660740900000|2022-08-17 12:55:00|7021.19|7021.19|7010.51|7010.51|7021.47|7021.47|7010.51|7010.51|0
1660741200000|2022-08-17 13:00:00|7006.27|7006.27|7008.17|7008.17|7009.84|7009.84|7006.27|7006.27|0
1660741500000|2022-08-17 13:05:00|7009.02|7009.02|7014.94|7014.94|7015.5|7015.5|7008.67|7008.67|0
1660741800000|2022-08-17 13:10:00|7014.09|7014.09|7008.83|7008.83|7014.09|7014.09|7008|7008|0
1660742100000|2022-08-17 13:15:00|7007.99|7007.99|7003.27|7003.27|7009.36|7009.36|7003.27|7003.27|0
1660742400000|2022-08-17 13:20:00|7003.53|7003.53|7004.4|7004.4|7004.64|7004.64|7000.81|7000.81|0
1660742700000|2022-08-17 13:25:00|7003.84|7003.84|6999.69|6999.69|7003.84|7003.84|6999.69|6999.69|0
1660743000000|2022-08-17 13:30:00|6998.85|6998.85|6999.23|6999.23|7007.91|7007.91|6998.49|6998.49|0
1660743300000|2022-08-17 13:35:00|7000.08|7000.08|6994.96|6994.96|7000.68|7000.68|6994.34|6994.34|0
1660743600000|2022-08-17 13:40:00|6994.11|6994.11|6988.41|6988.41|6994.51|6994.51|6987.56|6987.56|0
1660743900000|2022-08-17 13:45:00|6988.13|6988.13|7002.66|7002.66|7004.06|7004.06|6988.13|6988.13|0
1660744200000|2022-08-17 13:50:00|7002.38|7002.38|6995.93|6995.93|7002.38|7002.38|6991.09|6991.09|0
1660744500000|2022-08-17 13:55:00|6996.77|6996.77|7006.56|7006.56|7006.97|7006.97|6996.16|6996.16|0
1660744800000|2022-08-17 14:00:00|7006.46|7006.46|7003.36|7003.36|7010.4|7010.4|7002.23|7002.23|0
1660745100000|2022-08-17 14:05:00|7003.54|7003.54|7007.23|7007.23|7014.26|7014.26|7003.18|7003.18|0
1660745400000|2022-08-17 14:10:00|7007.06|7007.06|6999.05|6999.05|7007.51|7007.51|6999.05|6999.05|0
1660745700000|2022-08-17 14:15:00|6997.36|6997.36|7005.48|7005.48|7005.48|7005.48|6997.36|6997.36|0
1660746000000|2022-08-17 14:20:00|7006.33|7006.33|7009.84|7009.84|7009.84|7009.84|7002.09|7002.09|0
1660746300000|2022-08-17 14:25:00|7010.12|7010.12|7013.18|7013.18|7014.33|7014.33|7009.61|7009.61|0
1660746600000|2022-08-17 14:30:00|7012.9|7012.9|7014.6|7014.6|7015.05|7015.05|7009.59|7009.59|0
1660746900000|2022-08-17 14:35:00|7015.12|7015.12|7006.73|7006.73|7015.19|7015.19|7005.88|7005.88|0
1660747200000|2022-08-17 14:40:00|7007.01|7007.01|7013.67|7013.67|7016.11|7016.11|7007.01|7007.01|0
1660747500000|2022-08-17 14:45:00|7013.85|7013.85|7007.04|7007.04|7015.8|7015.8|7007.04|7007.04|0
1660747800000|2022-08-17 14:50:00|7006.19|7006.19|6994.02|6994.02|7006.19|7006.19|6992.48|6992.48|0
1660748100000|2022-08-17 14:55:00|6992.32|6992.32|6981.81|6981.81|6994.02|6994.02|6981.81|6981.81|0
1660748400000|2022-08-17 15:00:00|6981.5|6981.5|6983.48|6983.48|6985.24|6985.24|6980.79|6980.79|0
1660748700000|2022-08-17 15:05:00|6984.33|6984.33|6993.46|6993.46|6994.97|6994.97|6984.33|6984.33|0
1660749000000|2022-08-17 15:10:00|6992.61|6992.61|6993.82|6993.82|7001.81|7001.81|6991.77|6991.77|0
1660749300000|2022-08-17 15:15:00|6992.12|6992.12|6991.82|6991.82|6994.78|6994.78|6986.55|6986.55|0
1660749600000|2022-08-17 15:20:00|6992.04|6992.04|6992.76|6992.76|6998.41|6998.41|6991.86|6991.86|0
1660749900000|2022-08-17 15:25:00|6994.46|6994.46|7003.03|7003.03|7003.03|7003.03|6992.26|6992.26|0
1660806900000|2022-08-18 07:15:00|7029.39|7029.39|7001.73|7001.73|7030.53|7030.53|7001.73|7001.73|0
1660807200000|2022-08-18 07:20:00|6997.49|6997.49|7004.53|7004.53|7010.75|7010.75|6997.49|6997.49|0
1660807500000|2022-08-18 07:25:00|7004.63|7004.63|7023.96|7023.96|7026.6|7026.6|7003.24|7003.24|0
1660807800000|2022-08-18 07:30:00|7023.86|7023.86|7036.35|7036.35|7036.53|7036.53|7023.86|7023.86|0
1660808100000|2022-08-18 07:35:00|7036.75|7036.75|7033.17|7033.17|7036.85|7036.85|7029.5|7029.5|0
1660808400000|2022-08-18 07:40:00|7033.48|7033.48|7030.69|7030.69|7034.03|7034.03|7029.79|7029.79|0
1660808700000|2022-08-18 07:45:00|7031.54|7031.54|7035.54|7035.54|7035.81|7035.81|7030.2|7030.2|0
1660809000000|2022-08-18 07:50:00|7033.51|7033.51|7024.8|7024.8|7033.51|7033.51|7024.8|7024.8|0
1660809300000|2022-08-18 07:55:00|7026.09|7026.09|7039.42|7039.42|7039.87|7039.87|7026.09|7026.09|0
1660809600000|2022-08-18 08:00:00|7035.18|7035.18|7034.24|7034.24|7035.18|7035.18|7030.24|7030.24|0
1660809900000|2022-08-18 08:05:00|7034.59|7034.59|7033.29|7033.29|7034.59|7034.59|7033.29|7033.29|0
1660810200000|2022-08-18 08:10:00|7033.5|7033.5|7030.78|7030.78|7033.68|7033.68|7029.94|7029.94|0
1660810500000|2022-08-18 08:15:00|7030.42|7030.42|7032.76|7032.76|7034.37|7034.37|7030.42|7030.42|0
1660810800000|2022-08-18 08:20:00|7029.37|7029.37|7033.19|7033.19|7033.19|7033.19|7024.73|7024.73|0
1660811100000|2022-08-18 08:25:00|7032.28|7032.28|7029.73|7029.73|7032.28|7032.28|7029.18|7029.18|0
1660811400000|2022-08-18 08:30:00|7033.97|7033.97|7034.14|7034.14|7034.14|7034.14|7033.97|7033.97|0
1660811700000|2022-08-18 08:35:00|7033.84|7033.84|7026.77|7026.77|7034.14|7034.14|7024.57|7024.57|0
1660812000000|2022-08-18 08:40:00|7025.47|7025.47|7029.44|7029.44|7031.41|7031.41|7021.24|7021.24|0
1660812300000|2022-08-18 08:45:00|7030.74|7030.74|7040.59|7040.59|7040.59|7040.59|7030.74|7030.74|0
1660812600000|2022-08-18 08:50:00|7039.76|7039.76|7035.96|7035.96|7039.76|7039.76|7035.4|7035.4|0
1660812900000|2022-08-18 08:55:00|7035.4|7035.4|7041.88|7041.88|7043.19|7043.19|7035.12|7035.12|0
1660813200000|2022-08-18 09:00:00|7041.18|7041.18|7041.09|7041.09|7043.64|7043.64|7038.86|7038.86|0
1660813500000|2022-08-18 09:05:00|7040.91|7040.91|7049.25|7049.25|7051.93|7051.93|7040.91|7040.91|0
1660813800000|2022-08-18 09:10:00|7047.55|7047.55|7046.13|7046.13|7048.38|7048.38|7044.16|7044.16|0
1660814100000|2022-08-18 09:15:00|7045.72|7045.72|7042.87|7042.87|7047.11|7047.11|7041.18|7041.18|0
1660814400000|2022-08-18 09:20:00|7042.35|7042.35|7039.44|7039.44|7043.09|7043.09|7039.44|7039.44|0
1660814700000|2022-08-18 09:25:00|7043.68|7043.68|7050.65|7050.65|7050.65|7050.65|7043.68|7043.68|0
1660815000000|2022-08-18 09:30:00|7049.8|7049.8|7048.16|7048.16|7049.8|7049.8|7043.62|7043.62|0
1660815300000|2022-08-18 09:35:00|7049.01|7049.01|7059.78|7059.78|7060.28|7060.28|7049.01|7049.01|0
1660815600000|2022-08-18 09:40:00|7060.62|7060.62|7063.29|7063.29|7064.98|7064.98|7060.62|7060.62|0
1660815900000|2022-08-18 09:45:00|7063.01|7063.01|7061.81|7061.81|7064.83|7064.83|7060.06|7060.06|0
1660816200000|2022-08-18 09:50:00|7062.66|7062.66|7072.86|7072.86|7072.86|7072.86|7062.66|7062.66|0
1660816500000|2022-08-18 09:55:00|7073.57|7073.57|7054.43|7054.43|7074.18|7074.18|7054.43|7054.43|0
1660816800000|2022-08-18 10:00:00|7055.28|7055.28|7068.64|7068.64|7068.64|7068.64|7055.28|7055.28|0
1660817100000|2022-08-18 10:05:00|7069.2|7069.2|7072.41|7072.41|7077.5|7077.5|7069.2|7069.2|0
1660817400000|2022-08-18 10:10:00|7072.14|7072.14|7065.5|7065.5|7072.14|7072.14|7065.5|7065.5|0
1660817700000|2022-08-18 10:15:00|7065.22|7065.22|7060.53|7060.53|7065.22|7065.22|7059.98|7059.98|0
1660818000000|2022-08-18 10:20:00|7060.43|7060.43|7061.32|7061.32|7061.32|7061.32|7058.78|7058.78|0
1660818300000|2022-08-18 10:25:00|7061.12|7061.12|7061.12|7061.12|7061.67|7061.67|7060.27|7060.27|0
1660818600000|2022-08-18 10:30:00|7060.6|7060.6|7053.82|7053.82|7060.6|7060.6|7053.82|7053.82|0
1660818900000|2022-08-18 10:35:00|7053.26|7053.26|7055.89|7055.89|7055.89|7055.89|7052.5|7052.5|0
1660819200000|2022-08-18 10:40:00|7055.61|7055.61|7051.57|7051.57|7056.46|7056.46|7051.39|7051.39|0
1660819500000|2022-08-18 10:45:00|7047.33|7047.33|7052.14|7052.14|7052.41|7052.41|7047.33|7047.33|0
1660819800000|2022-08-18 10:50:00|7051.29|7051.29|7052.71|7052.71|7052.99|7052.99|7049.6|7049.6|0
1660820100000|2022-08-18 10:55:00|7052.45|7052.45|7056.87|7056.87|7057.18|7057.18|7051.18|7051.18|0
1660820400000|2022-08-18 11:00:00|7056.77|7056.77|7063.63|7063.63|7064.61|7064.61|7056.18|7056.18|0
1660820700000|2022-08-18 11:05:00|7063.84|7063.84|7065.52|7065.52|7070|7070|7063.84|7063.84|0
1660821000000|2022-08-18 11:10:00|7065.24|7065.24|7063.05|7063.05|7065.24|7065.24|7058.53|7058.53|0
1660821300000|2022-08-18 11:15:00|7063.76|7063.76|7057.87|7057.87|7063.76|7063.76|7057.87|7057.87|0
1660821600000|2022-08-18 11:20:00|7059.57|7059.57|7058.25|7058.25|7059.57|7059.57|7057.82|7057.82|0
1660821900000|2022-08-18 11:25:00|7059.1|7059.1|7049.55|7049.55|7060.79|7060.79|7048.51|7048.51|0
1660822200000|2022-08-18 11:30:00|7050.38|7050.38|7056.61|7056.61|7057.46|7057.46|7042.75|7042.75|0
1660822500000|2022-08-18 11:35:00|7057.45|7057.45|7058.84|7058.84|7059.24|7059.24|7056.83|7056.83|0
1660822800000|2022-08-18 11:40:00|7058.53|7058.53|7052.22|7052.22|7058.53|7058.53|7052.22|7052.22|0
1660823100000|2022-08-18 11:45:00|7052.02|7052.02|7046.16|7046.16|7052.19|7052.19|7045.89|7045.89|0
1660823400000|2022-08-18 11:50:00|7046.57|7046.57|7049.42|7049.42|7049.42|7049.42|7046.57|7046.57|0
1660823700000|2022-08-18 11:55:00|7048.57|7048.57|7048.3|7048.3|7051.16|7051.16|7046.87|7046.87|0
1660824000000|2022-08-18 12:00:00|7048.61|7048.61|7056.16|7056.16|7058.7|7058.7|7048.61|7048.61|0
1660824300000|2022-08-18 12:05:00|7057.86|7057.86|7061.56|7061.56|7063.07|7063.07|7057.86|7057.86|0
1660824600000|2022-08-18 12:10:00|7059.02|7059.02|7061.43|7061.43|7062.28|7062.28|7058.05|7058.05|0
1660824900000|2022-08-18 12:15:00|7061.61|7061.61|7059.53|7059.53|7061.99|7061.99|7059.17|7059.17|0
1660825200000|2022-08-18 12:20:00|7059.35|7059.35|7055.82|7055.82|7059.35|7059.35|7055.79|7055.79|0
1660825500000|2022-08-18 12:25:00|7055.26|7055.26|7060.37|7060.37|7060.93|7060.93|7055.26|7055.26|0
1660825800000|2022-08-18 12:30:00|7055.29|7055.29|7058.68|7058.68|7058.68|7058.68|7054.44|7054.44|0
1660826100000|2022-08-18 12:35:00|7057.83|7057.83|7057.01|7057.01|7058.7|7058.7|7054.46|7054.46|0
1660826400000|2022-08-18 12:40:00|7056.45|7056.45|7057.76|7057.76|7057.76|7057.76|7053.03|7053.03|0
1660826700000|2022-08-18 12:45:00|7058.31|7058.31|7065.14|7065.14|7065.14|7065.14|7057.63|7057.63|0
1660827000000|2022-08-18 12:50:00|7064.93|7064.93|7059.72|7059.72|7064.93|7064.93|7059.42|7059.42|0
1660827300000|2022-08-18 12:55:00|7059.16|7059.16|7053.11|7053.11|7059.44|7059.44|7050.57|7050.57|0
1660827600000|2022-08-18 13:00:00|7052.24|7052.24|7057.95|7057.95|7057.95|7057.95|7052.24|7052.24|0
1660827900000|2022-08-18 13:05:00|7054.56|7054.56|7051.12|7051.12|7055.28|7055.28|7049.62|7049.62|0
1660828200000|2022-08-18 13:10:00|7050.28|7050.28|7053.97|7053.97|7053.97|7053.97|7050.17|7050.17|0
1660828500000|2022-08-18 13:15:00|7051.43|7051.43|7051.43|7051.43|7054.82|7054.82|7051.43|7051.43|0
1660828800000|2022-08-18 13:20:00|7052.27|7052.27|7049.44|7049.44|7052.27|7052.27|7044.95|7044.95|0
1660829100000|2022-08-18 13:25:00|7045.2|7045.2|7039.19|7039.19|7047.75|7047.75|7035.16|7035.16|0
1660829400000|2022-08-18 13:30:00|7039.29|7039.29|7023.5|7023.5|7039.85|7039.85|7023.5|7023.5|0
1660829700000|2022-08-18 13:35:00|7024.35|7024.35|7031.78|7031.78|7031.78|7031.78|7024.35|7024.35|0
1660830000000|2022-08-18 13:40:00|7026.69|7026.69|7034.33|7034.33|7034.33|7034.33|7023.43|7023.43|0
1660830300000|2022-08-18 13:45:00|7036.03|7036.03|7025.97|7025.97|7036.33|7036.33|7023.93|7023.93|0
1660830600000|2022-08-18 13:50:00|7025.12|7025.12|7025.94|7025.94|7030.33|7030.33|7022.87|7022.87|0
1660830900000|2022-08-18 13:55:00|7022.55|7022.55|7020.61|7020.61|7025.66|7025.66|7018.07|7018.07|0
1660831200000|2022-08-18 14:00:00|7020.89|7020.89|7029.86|7029.86|7033.24|7033.24|7019.11|7019.11|0
1660831500000|2022-08-18 14:05:00|7030.16|7030.16|7031.44|7031.44|7031.44|7031.44|7024.11|7024.11|0
1660831800000|2022-08-18 14:10:00|7031.72|7031.72|7038.11|7038.11|7038.11|7038.11|7030.26|7030.26|0
1660832100000|2022-08-18 14:15:00|7037.94|7037.94|7039.29|7039.29|7039.29|7039.29|7036.88|7036.88|0
1660832400000|2022-08-18 14:20:00|7039.57|7039.57|7042.87|7042.87|7043.94|7043.94|7038.72|7038.72|0
1660832700000|2022-08-18 14:25:00|7047.95|7047.95|7041.33|7041.33|7047.95|7047.95|7039.63|7039.63|0
1660833000000|2022-08-18 14:30:00|7042.17|7042.17|7044.43|7044.43|7044.6|7044.6|7040.44|7040.44|0
1660833300000|2022-08-18 14:35:00|7044.08|7044.08|7043.18|7043.18|7045.67|7045.67|7040.58|7040.58|0
1660833600000|2022-08-18 14:40:00|7043.36|7043.36|7043.2|7043.2|7046.75|7046.75|7041.38|7041.38|0
1660833900000|2022-08-18 14:45:00|7042.49|7042.49|7044.04|7044.04|7046.03|7046.03|7040.69|7040.69|0
1660834200000|2022-08-18 14:50:00|7044.32|7044.32|7036.07|7036.07|7044.32|7044.32|7033.53|7033.53|0
1660834500000|2022-08-18 14:55:00|7035.97|7035.97|7037.5|7037.5|7037.81|7037.81|7033.04|7033.04|0
1660834800000|2022-08-18 15:00:00|7037.71|7037.71|7029.43|7029.43|7037.71|7037.71|7029.02|7029.02|0
1660835100000|2022-08-18 15:05:00|7029.65|7029.65|7035.67|7035.67|7036.24|7036.24|7026.21|7026.21|0
1660835400000|2022-08-18 15:10:00|7036.08|7036.08|7042.3|7042.3|7043.15|7043.15|7036.08|7036.08|0
1660835700000|2022-08-18 15:15:00|7042.02|7042.02|7039.69|7039.69|7044.29|7044.29|7037.96|7037.96|0
1660836000000|2022-08-18 15:20:00|7039.52|7039.52|7042.56|7042.56|7043.14|7043.14|7036.31|7036.31|0
1660836300000|2022-08-18 15:25:00|7042.39|7042.39|7050.07|7050.07|7050.07|7050.07|7038.5|7038.5|0
1660893300000|2022-08-19 07:15:00|7048.32|7048.32|7043.36|7043.36|7048.32|7048.32|7037.12|7037.12|0
1660893600000|2022-08-19 07:20:00|7042.45|7042.45|7038.15|7038.15|7046.62|7046.62|7031.17|7031.17|0
1660893900000|2022-08-19 07:25:00|7040.69|7040.69|7037.78|7037.78|7040.69|7040.69|7027.49|7027.49|0
1660894200000|2022-08-19 07:30:00|7038.63|7038.63|7028.6|7028.6|7038.63|7038.63|7025.29|7025.29|0
1660894500000|2022-08-19 07:35:00|7026.06|7026.06|7023.75|7023.75|7029.62|7029.62|7020.36|7020.36|0
1660894800000|2022-08-19 07:40:00|7025.44|7025.44|7028.27|7028.27|7032.63|7032.63|7025.44|7025.44|0
1660895100000|2022-08-19 07:45:00|7027.66|7027.66|7030.86|7030.86|7035.1|7035.1|7026.88|7026.88|0
1660895400000|2022-08-19 07:50:00|7027.47|7027.47|7023.62|7023.62|7029.57|7029.57|7020.25|7020.25|0
1660895700000|2022-08-19 07:55:00|7021.59|7021.59|7030.07|7030.07|7030.25|7030.25|7021.59|7021.59|0
1660896000000|2022-08-19 08:00:00|7029.87|7029.87|7017.2|7017.2|7029.87|7029.87|7015.3|7015.3|0
1660896300000|2022-08-19 08:05:00|7013.81|7013.81|7008.47|7008.47|7022.64|7022.64|7008.47|7008.47|0
1660896600000|2022-08-19 08:10:00|7007.63|7007.63|7011.88|7011.88|7014.06|7014.06|7007.63|7007.63|0
1660896900000|2022-08-19 08:15:00|7009.34|7009.34|7006.84|7006.84|7009.34|7009.34|7001.31|7001.31|0
1660897200000|2022-08-19 08:20:00|7005.52|7005.52|6992.5|6992.5|7005.52|7005.52|6984.76|6984.76|0
1660897500000|2022-08-19 08:25:00|6991.49|6991.49|6984.88|6984.88|6992.81|6992.81|6984.88|6984.88|0
1660897800000|2022-08-19 08:30:00|6983.18|6983.18|6978.04|6978.04|6983.18|6983.18|6975.49|6975.49|0
1660898100000|2022-08-19 08:35:00|6978.32|6978.32|6984.08|6984.08|6984.31|6984.31|6978.32|6978.32|0
1660898400000|2022-08-19 08:40:00|6982.38|6982.38|6995.88|6995.88|6998.62|6998.62|6982.38|6982.38|0
1660898700000|2022-08-19 08:45:00|6994.97|6994.97|7007.32|7007.32|7007.44|7007.44|6994.97|6994.97|0
1660899000000|2022-08-19 08:50:00|7009.01|7009.01|7005.14|7005.14|7009.22|7009.22|7005.04|7005.04|0
1660899300000|2022-08-19 08:55:00|7009.38|7009.38|7012.27|7012.27|7014.64|7014.64|7007.69|7007.69|0
1660899600000|2022-08-19 09:00:00|7011.99|7011.99|7009.18|7009.18|7011.99|7011.99|7007.62|7007.62|0
1660899900000|2022-08-19 09:05:00|7009.79|7009.79|7009.02|7009.02|7009.79|7009.79|7006.2|7006.2|0
1660900200000|2022-08-19 09:10:00|7010.13|7010.13|7010.57|7010.57|7010.57|7010.57|7010.13|7010.13|0
1660900500000|2022-08-19 09:15:00|7020.74|7020.74|7038.43|7038.43|7038.74|7038.74|7020.74|7020.74|0
1660900800000|2022-08-19 09:20:00|7038.63|7038.63|7039.55|7039.55|7040.81|7040.81|7037.85|7037.85|0
1660901100000|2022-08-19 09:25:00|7040.4|7040.4|7044.57|7044.57|7051.14|7051.14|7040.4|7040.4|0
1660901400000|2022-08-19 09:30:00|7044.67|7044.67|7044.24|7044.24|7045.72|7045.72|7041.05|7041.05|0
1660901700000|2022-08-19 09:35:00|7045.08|7045.08|7052.91|7052.91|7052.94|7052.94|7043.39|7043.39|0
1660902000000|2022-08-19 09:40:00|7053.76|7053.76|7061.92|7061.92|7069.95|7069.95|7052.49|7052.49|0
1660902300000|2022-08-19 09:45:00|7061.62|7061.62|7060.48|7060.48|7067.03|7067.03|7058.95|7058.95|0
1660902600000|2022-08-19 09:50:00|7061.09|7061.09|7060.26|7060.26|7070.23|7070.23|7055.73|7055.73|0
1660902900000|2022-08-19 09:55:00|7056.87|7056.87|7052.22|7052.22|7058.57|7058.57|7046.29|7046.29|0
1660903200000|2022-08-19 10:00:00|7052.73|7052.73|7049.96|7049.96|7057.66|7057.66|7048.78|7048.78|0
1660903500000|2022-08-19 10:05:00|7050.8|7050.8|7040.59|7040.59|7050.8|7050.8|7040.59|7040.59|0
1660903800000|2022-08-19 10:10:00|7040.49|7040.49|7042.79|7042.79|7045.57|7045.57|7040.38|7040.38|0
1660904100000|2022-08-19 10:15:00|7044.48|7044.48|7051.53|7051.53|7051.53|7051.53|7044.48|7044.48|0
1660904400000|2022-08-19 10:20:00|7054.92|7054.92|7056.91|7056.91|7062.83|7062.83|7053.23|7053.23|0
1660904700000|2022-08-19 10:25:00|7053.52|7053.52|7052.09|7052.09|7054.19|7054.19|7051.35|7051.35|0
1660905000000|2022-08-19 10:30:00|7051.49|7051.49|7045.28|7045.28|7051.49|7051.49|7045.28|7045.28|0
1660905300000|2022-08-19 10:35:00|7044.43|7044.43|7036.09|7036.09|7044.43|7044.43|7036.09|7036.09|0
1660905600000|2022-08-19 10:40:00|7036.63|7036.63|7029.24|7029.24|7036.63|7036.63|7028.74|7028.74|0
1660905900000|2022-08-19 10:45:00|7022.46|7022.46|7021.41|7021.41|7023.31|7023.31|7018.02|7018.02|0
1660906200000|2022-08-19 10:50:00|7019.98|7019.98|7019.67|7019.67|7019.98|7019.98|7018.29|7018.29|0
1660906500000|2022-08-19 10:55:00|7017.98|7017.98|7021.88|7021.88|7023.14|7023.14|7017.77|7017.77|0
1660906800000|2022-08-19 11:00:00|7022.39|7022.39|7030.75|7030.75|7030.75|7030.75|7021.54|7021.54|0
1660907100000|2022-08-19 11:05:00|7031.15|7031.15|7033.15|7033.15|7035.65|7035.65|7030.57|7030.57|0
1660907400000|2022-08-19 11:10:00|7032.79|7032.79|7033.07|7033.07|7033.07|7033.07|7032.59|7032.59|0
1660907700000|2022-08-19 11:15:00|7032.87|7032.87|7041.32|7041.32|7041.53|7041.53|7032.2|7032.2|0
1660908000000|2022-08-19 11:20:00|7041.63|7041.63|7046.52|7046.52|7046.94|7046.94|7041.26|7041.26|0
1660908300000|2022-08-19 11:25:00|7048.21|7048.21|7044.56|7044.56|7048.42|7048.42|7043.92|7043.92|0
1660908600000|2022-08-19 11:30:00|7044.76|7044.76|7046.18|7046.18|7048.41|7048.41|7044.76|7044.76|0
1660908900000|2022-08-19 11:35:00|7045.68|7045.68|7045.65|7045.65|7045.68|7045.68|7039.31|7039.31|0
1660909200000|2022-08-19 11:40:00|7045.13|7045.13|7045.57|7045.57|7046.68|7046.68|7044.61|7044.61|0
1660909500000|2022-08-19 11:45:00|7045.67|7045.67|7041.05|7041.05|7047.51|7047.51|7040.84|7040.84|0
1660909800000|2022-08-19 11:50:00|7039.35|7039.35|7031.5|7031.5|7039.35|7039.35|7030.66|7030.66|0
1660910100000|2022-08-19 11:55:00|7031.42|7031.42|7033.81|7033.81|7034.33|7034.33|7027.18|7027.18|0
1660910400000|2022-08-19 12:00:00|7040.59|7040.59|7033.62|7033.62|7040.59|7040.59|7033.11|7033.11|0
1660910700000|2022-08-19 12:05:00|7033.9|7033.9|7036.17|7036.17|7036.35|7036.35|7033.46|7033.46|0
1660911000000|2022-08-19 12:10:00|7035.91|7035.91|7030.56|7030.56|7035.91|7035.91|7029.72|7029.72|0
1660911300000|2022-08-19 12:15:00|7030.06|7030.06|7034.49|7034.49|7035.23|7035.23|7029.64|7029.64|0
1660911600000|2022-08-19 12:20:00|7034.77|7034.77|7033.66|7033.66|7036.47|7036.47|7033.66|7033.66|0
1660911900000|2022-08-19 12:25:00|7031.97|7031.97|7030.29|7030.29|7031.97|7031.97|7029.97|7029.97|0
1660912200000|2022-08-19 12:30:00|7030.59|7030.59|7024.67|7024.67|7030.59|7030.59|7021.56|7021.56|0
1660912500000|2022-08-19 12:35:00|7027.21|7027.21|7029.44|7029.44|7030.53|7030.53|7027.21|7027.21|0
1660912800000|2022-08-19 12:40:00|7029.13|7029.13|7022.72|7022.72|7029.13|7029.13|7022.72|7022.72|0
1660913100000|2022-08-19 12:45:00|7022.21|7022.21|7025.71|7025.71|7025.92|7025.92|7021.36|7021.36|0
1660913400000|2022-08-19 12:50:00|7026.55|7026.55|7030.39|7030.39|7030.39|7030.39|7025.84|7025.84|0
1660913700000|2022-08-19 12:55:00|7028.69|7028.69|7015.59|7015.59|7028.69|7028.69|7015.59|7015.59|0
1660914000000|2022-08-19 13:00:00|7014.74|7014.74|7016.48|7016.48|7016.8|7016.8|7012.2|7012.2|0
1660914300000|2022-08-19 13:05:00|7016.68|7016.68|7019.29|7019.29|7020.97|7020.97|7016.47|7016.47|0
1660914600000|2022-08-19 13:10:00|7018.44|7018.44|7024.8|7024.8|7026.34|7026.34|7018.44|7018.44|0
1660914900000|2022-08-19 13:15:00|7024.6|7024.6|7027.08|7027.08|7027.08|7027.08|7024.32|7024.32|0
1660915200000|2022-08-19 13:20:00|7031.32|7031.32|7030.22|7030.22|7032.05|7032.05|7029.59|7029.59|0
1660915500000|2022-08-19 13:25:00|7030.78|7030.78|7036.76|7036.76|7036.76|7036.76|7030.78|7030.78|0
1660915800000|2022-08-19 13:30:00|7035.06|7035.06|7033.75|7033.75|7040.99|7040.99|7033.75|7033.75|0
1660916100000|2022-08-19 13:35:00|7033.49|7033.49|7027.08|7027.08|7038.48|7038.48|7026.03|7026.03|0
1660916400000|2022-08-19 13:40:00|7026.23|7026.23|7008.47|7008.47|7027|7027|7008.47|7008.47|0
1660916700000|2022-08-19 13:45:00|7007.95|7007.95|7006.02|7006.02|7009.99|7009.99|7001.78|7001.78|0
1660917000000|2022-08-19 13:50:00|7005.74|7005.74|6997.45|6997.45|7007.43|7007.43|6997.45|6997.45|0
1660917300000|2022-08-19 13:55:00|6997.55|6997.55|6996.5|6996.5|7000.73|7000.73|6991.25|6991.25|0
1660917600000|2022-08-19 14:00:00|6996.19|6996.19|6992.3|6992.3|6997.38|6997.38|6990.26|6990.26|0
1660917900000|2022-08-19 14:05:00|6993.15|6993.15|6995.76|6995.76|7000.23|7000.23|6993.15|6993.15|0
1660918200000|2022-08-19 14:10:00|6993.22|6993.22|6992.92|6992.92|6999.59|6999.59|6990.77|6990.77|0
1660918500000|2022-08-19 14:15:00|6992.71|6992.71|6992.7|6992.7|6994.57|6994.57|6990.25|6990.25|0
1660918800000|2022-08-19 14:20:00|6993.54|6993.54|6997.13|6997.13|7001.86|7001.86|6993.21|6993.21|0
1660919100000|2022-08-19 14:25:00|6998.83|6998.83|7013.41|7013.41|7013.41|7013.41|6995.1|6995.1|0
1660919400000|2022-08-19 14:30:00|7011.71|7011.71|7005.04|7005.04|7012.11|7012.11|7005.04|7005.04|0
1660919700000|2022-08-19 14:35:00|7004|7004|6997.97|6997.97|7004|7004|6997.97|6997.97|0
1660920000000|2022-08-19 14:40:00|6999.53|6999.53|7002.67|7002.67|7006.91|7006.91|6994.27|6994.27|0
1660920300000|2022-08-19 14:45:00|7004.37|7004.37|7005.67|7005.67|7009.65|7009.65|7004.37|7004.37|0
1660920600000|2022-08-19 14:50:00|7004.83|7004.83|6999.38|6999.38|7005.03|7005.03|6997.99|6997.99|0
1660920900000|2022-08-19 14:55:00|6996.84|6996.84|6986.17|6986.17|6999.38|6999.38|6984.89|6984.89|0
1660921200000|2022-08-19 15:00:00|6985.61|6985.61|6978.8|6978.8|6987.33|6987.33|6978.8|6978.8|0
1660921500000|2022-08-19 15:05:00|6978.5|6978.5|6971.53|6971.53|6982.82|6982.82|6971.53|6971.53|0
1660921800000|2022-08-19 15:10:00|6971.43|6971.43|6971.34|6971.34|6972.52|6972.52|6969.4|6969.4|0
1660922100000|2022-08-19 15:15:00|6971.07|6971.07|6980.52|6980.52|6982.39|6982.39|6968.52|6968.52|0
1660922400000|2022-08-19 15:20:00|6980.24|6980.24|6973.57|6973.57|6980.24|6980.24|6973.57|6973.57|0
1660922700000|2022-08-19 15:25:00|6974.13|6974.13|6974.07|6974.07|6978.07|6978.07|6968.91|6968.91|0
1661152500000|2022-08-22 07:15:00|6973.3|6973.3|6955.82|6955.82|6975.12|6975.12|6955.3|6955.3|0
1661152800000|2022-08-22 07:20:00|6955.39|6955.39|6948.86|6948.86|6955.65|6955.65|6940.28|6940.28|0
1661153100000|2022-08-22 07:25:00|6948.58|6948.58|6924.77|6924.77|6948.58|6948.58|6924.77|6924.77|0
1661153400000|2022-08-22 07:30:00|6924.21|6924.21|6919.11|6919.11|6924.21|6924.21|6915.72|6915.72|0
1661153700000|2022-08-22 07:35:00|6919.96|6919.96|6934.41|6934.41|6937.99|6937.99|6919.96|6919.96|0
1661154000000|2022-08-22 07:40:00|6934.69|6934.69|6926.41|6926.41|6934.69|6934.69|6926.41|6926.41|0
1661154300000|2022-08-22 07:45:00|6925.56|6925.56|6922.74|6922.74|6926.41|6926.41|6922.23|6922.23|0
1661154600000|2022-08-22 07:50:00|6922.53|6922.53|6906.06|6906.06|6924.78|6924.78|6904.07|6904.07|0
1661154900000|2022-08-22 07:55:00|6905.78|6905.78|6905.99|6905.99|6905.99|6905.99|6902.84|6902.84|0
1661155200000|2022-08-22 08:00:00|6906.84|6906.84|6894.56|6894.56|6908.98|6908.98|6891.17|6891.17|0
1661155500000|2022-08-22 08:05:00|6890.32|6890.32|6890.81|6890.81|6896.56|6896.56|6888.26|6888.26|0
1661155800000|2022-08-22 08:10:00|6886.57|6886.57|6886.22|6886.22|6890.46|6890.46|6884.82|6884.82|0
1661156100000|2022-08-22 08:15:00|6884.53|6884.53|6895.38|6895.38|6898.53|6898.53|6884.53|6884.53|0
1661156400000|2022-08-22 08:20:00|6893.69|6893.69|6896.52|6896.52|6899.9|6899.9|6893.69|6893.69|0
1661156700000|2022-08-22 08:25:00|6895.97|6895.97|6887.84|6887.84|6895.97|6895.97|6885.69|6885.69|0
1661157000000|2022-08-22 08:30:00|6888.68|6888.68|6868|6868|6889.53|6889.53|6867.48|6867.48|0
1661157300000|2022-08-22 08:35:00|6867.38|6867.38|6877.48|6877.48|6878.74|6878.74|6867.38|6867.38|0
1661157600000|2022-08-22 08:40:00|6878.04|6878.04|6877.64|6877.64|6878.6|6878.6|6873.95|6873.95|0
1661157900000|2022-08-22 08:45:00|6875.94|6875.94|6883.28|6883.28|6885.83|6885.83|6875.66|6875.66|0
1661158200000|2022-08-22 08:50:00|6883.59|6883.59|6883.64|6883.64|6883.84|6883.84|6882.14|6882.14|0
1661158500000|2022-08-22 08:55:00|6882.79|6882.79|6892.72|6892.72|6892.92|6892.92|6882.79|6882.79|0
1661158800000|2022-08-22 09:00:00|6892.3|6892.3|6876.75|6876.75|6892.3|6892.3|6876.7|6876.7|0
1661159100000|2022-08-22 09:05:00|6876.13|6876.13|6879.05|6879.05|6879.6|6879.6|6876.13|6876.13|0
1661159400000|2022-08-22 09:10:00|6879.25|6879.25|6880.88|6880.88|6884.27|6884.27|6878.97|6878.97|0
1661159700000|2022-08-22 09:15:00|6881.44|6881.44|6884.51|6884.51|6885.65|6885.65|6880.29|6880.29|0
1661160000000|2022-08-22 09:20:00|6886.21|6886.21|6872.03|6872.03|6886.21|6886.21|6870.33|6870.33|0
1661160300000|2022-08-22 09:25:00|6870.33|6870.33|6862.06|6862.06|6870.33|6870.33|6861.86|6861.86|0
1661160600000|2022-08-22 09:30:00|6857.83|6857.83|6858.08|6858.08|6861.75|6861.75|6857.24|6857.24|0
1661160900000|2022-08-22 09:35:00|6859.78|6859.78|6858.52|6858.52|6860.41|6860.41|6858.52|6858.52|0
1661161200000|2022-08-22 09:40:00|6855.13|6855.13|6858.92|6858.92|6861.46|6861.46|6855.13|6855.13|0
1661161500000|2022-08-22 09:45:00|6860.62|6860.62|6862.97|6862.97|6866.36|6866.36|6860.62|6860.62|0
1661161800000|2022-08-22 09:50:00|6863.4|6863.4|6856.78|6856.78|6863.71|6863.71|6856.78|6856.78|0
1661162100000|2022-08-22 09:55:00|6854.24|6854.24|6855.33|6855.33|6856.19|6856.19|6852.8|6852.8|0
1661162400000|2022-08-22 10:00:00|6855.75|6855.75|6857.65|6857.65|6860.19|6860.19|6855.11|6855.11|0
1661162700000|2022-08-22 10:05:00|6858.5|6858.5|6869.54|6869.54|6869.54|6869.54|6858.22|6858.22|0
1661163000000|2022-08-22 10:10:00|6869.9|6869.9|6885.07|6885.07|6890.16|6890.16|6869.9|6869.9|0
1661163300000|2022-08-22 10:15:00|6885.92|6885.92|6887.59|6887.59|6889.01|6889.01|6883.92|6883.92|0
1661163600000|2022-08-22 10:20:00|6888.3|6888.3|6884.71|6884.71|6888.66|6888.66|6883.02|6883.02|0
1661163900000|2022-08-22 10:25:00|6880.47|6880.47|6878.66|6878.66|6880.89|6880.89|6878.66|6878.66|0
1661164200000|2022-08-22 10:30:00|6882.05|6882.05|6874.18|6874.18|6882.05|6882.05|6874.18|6874.18|0
1661164500000|2022-08-22 10:35:00|6871.63|6871.63|6876.07|6876.07|6877.13|6877.13|6871.63|6871.63|0
1661164800000|2022-08-22 10:40:00|6877.76|6877.76|6870.06|6870.06|6877.76|6877.76|6869.47|6869.47|0
1661165100000|2022-08-22 10:45:00|6865.82|6865.82|6867.21|6867.21|6867.31|6867.31|6860.56|6860.56|0
1661165400000|2022-08-22 10:50:00|6867.76|6867.76|6871.8|6871.8|6871.8|6871.8|6867.35|6867.35|0
1661165700000|2022-08-22 10:55:00|6873.49|6873.49|6869.77|6869.77|6875.25|6875.25|6869.77|6869.77|0
1661166000000|2022-08-22 11:00:00|6870.62|6870.62|6872.74|6872.74|6874|6874|6870.62|6870.62|0
1661166300000|2022-08-22 11:05:00|6873.57|6873.57|6868.61|6868.61|6874.61|6874.61|6866.92|6866.92|0
1661166600000|2022-08-22 11:10:00|6869.46|6869.46|6866.11|6866.11|6870.02|6870.02|6866.11|6866.11|0
1661166900000|2022-08-22 11:15:00|6866.96|6866.96|6869.17|6869.17|6869.56|6869.56|6866.04|6866.04|0
1661167200000|2022-08-22 11:20:00|6868.54|6868.54|6870.69|6870.69|6871.74|6871.74|6868.54|6868.54|0
1661167500000|2022-08-22 11:25:00|6868.14|6868.14|6866.61|6866.61|6868.99|6868.99|6866.61|6866.61|0
1661167800000|2022-08-22 11:30:00|6866.34|6866.34|6859.76|6859.76|6866.34|6866.34|6858.58|6858.58|0
1661168100000|2022-08-22 11:35:00|6858.06|6858.06|6857.01|6857.01|6859.58|6859.58|6856.16|6856.16|0
1661168400000|2022-08-22 11:40:00|6856.73|6856.73|6852.23|6852.23|6856.73|6856.73|6851.09|6851.09|0
1661168700000|2022-08-22 11:45:00|6851.95|6851.95|6838.04|6838.04|6851.95|6851.95|6838.04|6838.04|0
1661169000000|2022-08-22 11:50:00|6841.43|6841.43|6833.58|6833.58|6845.67|6845.67|6833.58|6833.58|0
1661169300000|2022-08-22 11:55:00|6836.13|6836.13|6837.05|6837.05|6839.52|6839.52|6835.62|6835.62|0
1661169600000|2022-08-22 12:00:00|6836.75|6836.75|6837.4|6837.4|6841.94|6841.94|6836.75|6836.75|0
1661169900000|2022-08-22 12:05:00|6838.24|6838.24|6837.43|6837.43|6839.09|6839.09|6837.12|6837.12|0
1661170200000|2022-08-22 12:10:00|6836.59|6836.59|6832.75|6832.75|6836.59|6836.59|6832.35|6832.35|0
1661170500000|2022-08-22 12:15:00|6833.6|6833.6|6828.28|6828.28|6835.11|6835.11|6828.28|6828.28|0
1661170800000|2022-08-22 12:20:00|6828.1|6828.1|6826.94|6826.94|6829.85|6829.85|6826.1|6826.1|0
1661171100000|2022-08-22 12:25:00|6826.1|6826.1|6824.03|6824.03|6826.1|6826.1|6820.21|6820.21|0
1661171400000|2022-08-22 12:30:00|6824.23|6824.23|6816.16|6816.16|6825.33|6825.33|6815.8|6815.8|0
1661171700000|2022-08-22 12:35:00|6812.77|6812.77|6813.46|6813.46|6816|6816|6812.18|6812.18|0
1661172000000|2022-08-22 12:40:00|6815.16|6815.16|6809.1|6809.1|6816.56|6816.56|6809.1|6809.1|0
1661172300000|2022-08-22 12:45:00|6808.74|6808.74|6808.01|6808.01|6810.44|6810.44|6802.54|6802.54|0
1661172600000|2022-08-22 12:50:00|6807.73|6807.73|6811.92|6811.92|6812.77|6812.77|6807.53|6807.53|0
1661172900000|2022-08-22 12:55:00|6811.56|6811.56|6813.64|6813.64|6814.25|6814.25|6811.38|6811.38|0
1661173200000|2022-08-22 13:00:00|6816.18|6816.18|6815.15|6815.15|6817.03|6817.03|6808.1|6808.1|0
1661173500000|2022-08-22 13:05:00|6819.38|6819.38|6820.03|6820.03|6820.23|6820.23|6819.38|6819.38|0
1661173800000|2022-08-22 13:10:00|6819.18|6819.18|6822.82|6822.82|6822.99|6822.99|6818.82|6818.82|0
1661174100000|2022-08-22 13:15:00|6823.37|6823.37|6826.21|6826.21|6827.91|6827.91|6823.37|6823.37|0
1661174400000|2022-08-22 13:20:00|6826.47|6826.47|6817.81|6817.81|6826.47|6826.47|6813.37|6813.37|0
1661174700000|2022-08-22 13:25:00|6818.66|6818.66|6825.07|6825.07|6827.76|6827.76|6818.66|6818.66|0
1661175000000|2022-08-22 13:30:00|6824.22|6824.22|6812.76|6812.76|6826.13|6826.13|6811.61|6811.61|0
1661175300000|2022-08-22 13:35:00|6811.92|6811.92|6816.83|6816.83|6819.54|6819.54|6809.94|6809.94|0
1661175600000|2022-08-22 13:40:00|6817.68|6817.68|6816.52|6816.52|6818.74|6818.74|6805.91|6805.91|0
1661175900000|2022-08-22 13:45:00|6818.21|6818.21|6794.64|6794.64|6819.07|6819.07|6794.64|6794.64|0
1661176200000|2022-08-22 13:50:00|6792.94|6792.94|6805.44|6805.44|6806.59|6806.59|6790.4|6790.4|0
1661176500000|2022-08-22 13:55:00|6805.71|6805.71|6810.39|6810.39|6813.89|6813.89|6805.71|6805.71|0
1661176800000|2022-08-22 14:00:00|6808.7|6808.7|6817|6817|6821.24|6821.24|6807.85|6807.85|0
1661177100000|2022-08-22 14:05:00|6817.22|6817.22|6813.86|6813.86|6819.77|6819.77|6807.28|6807.28|0
1661177400000|2022-08-22 14:10:00|6813.58|6813.58|6808.21|6808.21|6816.12|6816.12|6806.52|6806.52|0
1661177700000|2022-08-22 14:15:00|6803.97|6803.97|6804.24|6804.24|6805.58|6805.58|6799.16|6799.16|0
1661178000000|2022-08-22 14:20:00|6802.55|6802.55|6797.03|6797.03|6804.65|6804.65|6797.03|6797.03|0
1661178300000|2022-08-22 14:25:00|6796.77|6796.77|6793.41|6793.41|6799.31|6799.31|6791.17|6791.17|0
1661178600000|2022-08-22 14:30:00|6792.57|6792.57|6787.99|6787.99|6795.11|6795.11|6784.78|6784.78|0
1661178900000|2022-08-22 14:35:00|6788.84|6788.84|6800.39|6800.39|6801.07|6801.07|6786.66|6786.66|0
1661179200000|2022-08-22 14:40:00|6800.11|6800.11|6803.61|6803.61|6808.72|6808.72|6798.42|6798.42|0
1661179500000|2022-08-22 14:45:00|6804.46|6804.46|6807.45|6807.45|6809.07|6809.07|6802.84|6802.84|0
1661179800000|2022-08-22 14:50:00|6807.71|6807.71|6806.16|6806.16|6808.55|6808.55|6801.14|6801.14|0
1661180100000|2022-08-22 14:55:00|6806.51|6806.51|6806.99|6806.99|6808.2|6808.2|6801.76|6801.76|0
1661180400000|2022-08-22 15:00:00|6807.84|6807.84|6809.31|6809.31|6811.98|6811.98|6807.27|6807.27|0
1661180700000|2022-08-22 15:05:00|6810.16|6810.16|6810.23|6810.23|6812.59|6812.59|6808.5|6808.5|0
1661181000000|2022-08-22 15:10:00|6812.77|6812.77|6820.4|6820.4|6820.4|6820.4|6810.36|6810.36|0
1661181300000|2022-08-22 15:15:00|6820.57|6820.57|6818.45|6818.45|6821.5|6821.5|6817.34|6817.34|0
1661181600000|2022-08-22 15:20:00|6818.72|6818.72|6814.09|6814.09|6820.63|6820.63|6814.07|6814.07|0
1661181900000|2022-08-22 15:25:00|6813.99|6813.99|6814.91|6814.91|6816.07|6816.07|6809.05|6809.05|0
1661238900000|2022-08-23 07:15:00|6788.73|6788.73|6787.37|6787.37|6800.38|6800.38|6781.95|6781.95|0
1661239200000|2022-08-23 07:20:00|6789.92|6789.92|6804.24|6804.24|6806.52|6806.52|6789.92|6789.92|0
1661239500000|2022-08-23 07:25:00|6804.5|6804.5|6813.29|6813.29|6813.29|6813.29|6804.5|6804.5|0
1661239800000|2022-08-23 07:30:00|6814.14|6814.14|6799.99|6799.99|6814.14|6814.14|6799.94|6799.94|0
1661240100000|2022-08-23 07:35:00|6794.06|6794.06|6800.48|6800.48|6806.68|6806.68|6791.95|6791.95|0
1661240400000|2022-08-23 07:40:00|6803.87|6803.87|6820.24|6820.24|6820.24|6820.24|6803.87|6803.87|0
1661240700000|2022-08-23 07:45:00|6821.93|6821.93|6827.05|6827.05|6828.36|6828.36|6821.44|6821.44|0
1661241000000|2022-08-23 07:50:00|6828.74|6828.74|6838.88|6838.88|6838.88|6838.88|6828.73|6828.73|0
1661241300000|2022-08-23 07:55:00|6840.58|6840.58|6837.55|6837.55|6841.42|6841.42|6835.58|6835.58|0
1661241600000|2022-08-23 08:00:00|6839.25|6839.25|6851.86|6851.86|6853.51|6853.51|6839.25|6839.25|0
1661241900000|2022-08-23 08:05:00|6852.27|6852.27|6858.46|6858.46|6866.09|6866.09|6852.27|6852.27|0
1661242200000|2022-08-23 08:10:00|6858.18|6858.18|6860.14|6860.14|6863.8|6863.8|6855.33|6855.33|0
1661242500000|2022-08-23 08:15:00|6858.44|6858.44|6867.17|6867.17|6868.87|6868.87|6858.44|6858.44|0
1661242800000|2022-08-23 08:20:00|6866.9|6866.9|6871.17|6871.17|6871.17|6871.17|6863.6|6863.6|0
1661243100000|2022-08-23 08:25:00|6869.47|6869.47|6859.19|6859.19|6869.47|6869.47|6858.34|6858.34|0
1661243400000|2022-08-23 08:30:00|6857.49|6857.49|6865.22|6865.22|6867.76|6867.76|6854.71|6854.71|0
1661243700000|2022-08-23 08:35:00|6864.86|6864.86|6875.36|6875.36|6875.36|6875.36|6864.86|6864.86|0
1661244000000|2022-08-23 08:40:00|6875.88|6875.88|6870.85|6870.85|6877.06|6877.06|6870.85|6870.85|0
1661244300000|2022-08-23 08:45:00|6868.31|6868.31|6865.14|6865.14|6871.71|6871.71|6860.7|6860.7|0
1661244600000|2022-08-23 08:50:00|6864.86|6864.86|6863.56|6863.56|6866.11|6866.11|6856.98|6856.98|0
1661244900000|2022-08-23 08:55:00|6864.12|6864.12|6855.26|6855.26|6864.12|6864.12|6854.41|6854.41|0
1661245200000|2022-08-23 09:00:00|6853.56|6853.56|6846.64|6846.64|6859.13|6859.13|6846.64|6846.64|0
1661245500000|2022-08-23 09:05:00|6844.1|6844.1|6857.82|6857.82|6857.82|6857.82|6843.74|6843.74|0
1661245800000|2022-08-23 09:10:00|6856.97|6856.97|6851.9|6851.9|6858.64|6858.64|6851.68|6851.68|0
1661246100000|2022-08-23 09:15:00|6852.75|6852.75|6843.7|6843.7|6852.75|6852.75|6843.7|6843.7|0
1661246400000|2022-08-23 09:20:00|6843.5|6843.5|6837.72|6837.72|6845.19|6845.19|6837.72|6837.72|0
1661246700000|2022-08-23 09:25:00|6837.44|6837.44|6835.8|6835.8|6838.29|6838.29|6833.26|6833.26|0
1661247000000|2022-08-23 09:30:00|6838.34|6838.34|6834.87|6834.87|6841.56|6841.56|6834.87|6834.87|0
1661247300000|2022-08-23 09:35:00|6836.57|6836.57|6832.35|6832.35|6838.28|6838.28|6829.81|6829.81|0
1661247600000|2022-08-23 09:40:00|6832.63|6832.63|6827.28|6827.28|6832.63|6832.63|6826.67|6826.67|0
1661247900000|2022-08-23 09:45:00|6827.48|6827.48|6832.17|6832.17|6832.17|6832.17|6827.48|6827.48|0
1661248200000|2022-08-23 09:50:00|6834.72|6834.72|6838.35|6838.35|6838.35|6838.35|6833.02|6833.02|0
1661248500000|2022-08-23 09:55:00|6840.89|6840.89|6842.49|6842.49|6844.46|6844.46|6840.79|6840.79|0
1661248800000|2022-08-23 10:00:00|6845.03|6845.03|6838.55|6838.55|6845.03|6845.03|6838.55|6838.55|0
1661249100000|2022-08-23 10:05:00|6837.7|6837.7|6839.74|6839.74|6840.95|6840.95|6834.98|6834.98|0
1661249400000|2022-08-23 10:10:00|6839.33|6839.33|6836.48|6836.48|6841.02|6841.02|6835.63|6835.63|0
1661249700000|2022-08-23 10:15:00|6835.63|6835.63|6827.51|6827.51|6835.63|6835.63|6827.51|6827.51|0
1661250000000|2022-08-23 10:20:00|6827.29|6827.29|6825.03|6825.03|6829.83|6829.83|6825.03|6825.03|0
1661250300000|2022-08-23 10:25:00|6826.72|6826.72|6820.47|6820.47|6829.26|6829.26|6820.3|6820.3|0
1661250600000|2022-08-23 10:30:00|6819.95|6819.95|6824.85|6824.85|6828.54|6828.54|6819.95|6819.95|0
1661250900000|2022-08-23 10:35:00|6824|6824|6821.15|6821.15|6824.85|6824.85|6820.61|6820.61|0
1661251200000|2022-08-23 10:40:00|6821.33|6821.33|6828.88|6828.88|6828.88|6828.88|6821.33|6821.33|0
1661251500000|2022-08-23 10:45:00|6829.16|6829.16|6824.64|6824.64|6829.43|6829.43|6824.64|6824.64|0
1661251800000|2022-08-23 10:50:00|6824.36|6824.36|6819.99|6819.99|6824.36|6824.36|6819.99|6819.99|0
1661252100000|2022-08-23 10:55:00|6819.68|6819.68|6815.9|6815.9|6822.11|6822.11|6815.5|6815.5|0
1661252400000|2022-08-23 11:00:00|6815.62|6815.62|6815.48|6815.48|6819.33|6819.33|6815.1|6815.1|0
1661252700000|2022-08-23 11:05:00|6815.76|6815.76|6804.07|6804.07|6815.76|6815.76|6804.07|6804.07|0
1661253000000|2022-08-23 11:10:00|6803.22|6803.22|6803.29|6803.29|6803.29|6803.29|6802.67|6802.67|0
1661253300000|2022-08-23 11:15:00|6809.22|6809.22|6807.94|6807.94|6809.22|6809.22|6807.09|6807.09|0
1661253600000|2022-08-23 11:20:00|6808.03|6808.03|6804.91|6804.91|6809.72|6809.72|6802.94|6802.94|0
1661253900000|2022-08-23 11:25:00|6806.61|6806.61|6806.17|6806.17|6806.61|6806.61|6804.91|6804.91|0
1661254200000|2022-08-23 11:30:00|6807.01|6807.01|6802.87|6802.87|6807.86|6807.86|6802.87|6802.87|0
1661254500000|2022-08-23 11:35:00|6799.48|6799.48|6799.25|6799.25|6799.56|6799.56|6796.08|6796.08|0
1661254800000|2022-08-23 11:40:00|6798.7|6798.7|6800.06|6800.06|6800.91|6800.91|6798.37|6798.37|0
1661255100000|2022-08-23 11:45:00|6800.37|6800.37|6800.83|6800.83|6800.83|6800.83|6794.33|6794.33|0
1661255400000|2022-08-23 11:50:00|6801.09|6801.09|6803.64|6803.64|6804.48|6804.48|6796.86|6796.86|0
1661255700000|2022-08-23 11:55:00|6802.79|6802.79|6803.69|6803.69|6804.46|6804.46|6800.5|6800.5|0
1661256000000|2022-08-23 12:00:00|6803.41|6803.41|6806.52|6806.52|6806.52|6806.52|6801.72|6801.72|0
1661256300000|2022-08-23 12:05:00|6806.62|6806.62|6803.8|6803.8|6807.47|6807.47|6803.8|6803.8|0
1661256600000|2022-08-23 12:10:00|6803.9|6803.9|6801.62|6801.62|6803.99|6803.99|6798.06|6798.06|0
1661256900000|2022-08-23 12:15:00|6801.31|6801.31|6802.74|6802.74|6803.51|6803.51|6801.13|6801.13|0
1661257200000|2022-08-23 12:20:00|6801.9|6801.9|6798.27|6798.27|6802.75|6802.75|6792.92|6792.92|0
1661257500000|2022-08-23 12:25:00|6797.99|6797.99|6803.46|6803.46|6803.46|6803.46|6797.99|6797.99|0
1661257800000|2022-08-23 12:30:00|6801.76|6801.76|6801.03|6801.03|6801.76|6801.76|6798.17|6798.17|0
1661258100000|2022-08-23 12:35:00|6799.34|6799.34|6792.61|6792.61|6800.19|6800.19|6792.61|6792.61|0
1661258400000|2022-08-23 12:40:00|6792.4|6792.4|6794.96|6794.96|6794.96|6794.96|6790.71|6790.71|0
1661258700000|2022-08-23 12:45:00|6795.23|6795.23|6792.03|6792.03|6796.17|6796.17|6790.34|6790.34|0
1661259000000|2022-08-23 12:50:00|6791.77|6791.77|6792.82|6792.82|6792.82|6792.82|6784.99|6784.99|0
1661259300000|2022-08-23 12:55:00|6793.08|6793.08|6795.54|6795.54|6798.93|6798.93|6792.36|6792.36|0
1661259600000|2022-08-23 13:00:00|6798.93|6798.93|6798.56|6798.56|6798.93|6798.93|6796.13|6796.13|0
1661259900000|2022-08-23 13:05:00|6798.46|6798.46|6801.57|6801.57|6801.57|6801.57|6794.78|6794.78|0
1661260200000|2022-08-23 13:10:00|6801.66|6801.66|6805.6|6805.6|6806.29|6806.29|6801.66|6801.66|0
1661260500000|2022-08-23 13:15:00|6805.96|6805.96|6808.18|6808.18|6809.27|6809.27|6802.57|6802.57|0
1661260800000|2022-08-23 13:20:00|6807.82|6807.82|6810.5|6810.5|6811.35|6811.35|6805.71|6805.71|0
1661261100000|2022-08-23 13:25:00|6810.2|6810.2|6807.21|6807.21|6810.2|6810.2|6806.14|6806.14|0
1661261400000|2022-08-23 13:30:00|6806.36|6806.36|6808.68|6808.68|6808.68|6808.68|6796.29|6796.29|0
1661261700000|2022-08-23 13:35:00|6809.24|6809.24|6820.88|6820.88|6825.41|6825.41|6809.24|6809.24|0
1661262000000|2022-08-23 13:40:00|6822.57|6822.57|6808.44|6808.44|6824.67|6824.67|6808.14|6808.14|0
1661262300000|2022-08-23 13:45:00|6805.9|6805.9|6824.31|6824.31|6824.9|6824.9|6805.9|6805.9|0
1661262600000|2022-08-23 13:50:00|6824.59|6824.59|6832.06|6832.06|6832.35|6832.35|6824.51|6824.51|0
1661262900000|2022-08-23 13:55:00|6832.91|6832.91|6823.62|6823.62|6833.65|6833.65|6820.36|6820.36|0
1661263200000|2022-08-23 14:00:00|6823.36|6823.36|6807.22|6807.22|6823.36|6823.36|6806.68|6806.68|0
1661263500000|2022-08-23 14:05:00|6809.76|6809.76|6820.19|6820.19|6820.31|6820.31|6808.91|6808.91|0
1661263800000|2022-08-23 14:10:00|6819.34|6819.34|6812.93|6812.93|6820.66|6820.66|6812.65|6812.65|0
1661264100000|2022-08-23 14:15:00|6812.08|6812.08|6812.15|6812.15|6813.26|6813.26|6807.7|6807.7|0
1661264400000|2022-08-23 14:20:00|6812.32|6812.32|6814.56|6814.56|6818.9|6818.9|6812.32|6812.32|0
1661264700000|2022-08-23 14:25:00|6813.72|6813.72|6808.15|6808.15|6813.72|6813.72|6804.77|6804.77|0
1661265000000|2022-08-23 14:30:00|6807.85|6807.85|6808.01|6808.01|6808.86|6808.86|6803.6|6803.6|0
1661265300000|2022-08-23 14:35:00|6808.86|6808.86|6795.07|6795.07|6808.86|6808.86|6795.07|6795.07|0
1661265600000|2022-08-23 14:40:00|6793.37|6793.37|6791.15|6791.15|6794.06|6794.06|6790.67|6790.67|0
1661265900000|2022-08-23 14:45:00|6795.39|6795.39|6801.75|6801.75|6801.75|6801.75|6795.39|6795.39|0
1661266200000|2022-08-23 14:50:00|6801.54|6801.54|6787.68|6787.68|6802.69|6802.69|6785.98|6785.98|0
1661266500000|2022-08-23 14:55:00|6790.22|6790.22|6784.1|6784.1|6791.07|6791.07|6782.1|6782.1|0
1661266800000|2022-08-23 15:00:00|6782.41|6782.41|6778.02|6778.02|6782.41|6782.41|6768.22|6768.22|0
1661267100000|2022-08-23 15:05:00|6776.32|6776.32|6785.18|6785.18|6785.18|6785.18|6774.55|6774.55|0
1661267400000|2022-08-23 15:10:00|6785.49|6785.49|6790.28|6790.28|6790.28|6790.28|6781.43|6781.43|0
1661267700000|2022-08-23 15:15:00|6789.74|6789.74|6787.88|6787.88|6792.51|6792.51|6787.27|6787.27|0
1661268000000|2022-08-23 15:20:00|6786.18|6786.18|6781.16|6781.16|6787.03|6787.03|6781.16|6781.16|0
1661268300000|2022-08-23 15:25:00|6782.01|6782.01|6785.21|6785.21|6787.38|6787.38|6776.79|6776.79|0
1661325300000|2022-08-24 07:15:00|6760.82|6760.82|6739.54|6739.54|6760.82|6760.82|6739.54|6739.54|0
1661325600000|2022-08-24 07:20:00|6739.76|6739.76|6731.22|6731.22|6741.34|6741.34|6727.83|6727.83|0
1661325900000|2022-08-24 07:25:00|6730.37|6730.37|6715.53|6715.53|6730.37|6730.37|6715.53|6715.53|0
1661326200000|2022-08-24 07:30:00|6715.79|6715.79|6694.85|6694.85|6715.79|6715.79|6694.85|6694.85|0
1661326500000|2022-08-24 07:35:00|6694.75|6694.75|6706.59|6706.59|6706.7|6706.7|6687.97|6687.97|0
1661326800000|2022-08-24 07:40:00|6706.69|6706.69|6705.06|6705.06|6710.49|6710.49|6704.21|6704.21|0
1661327100000|2022-08-24 07:45:00|6699.97|6699.97|6718.32|6718.32|6718.32|6718.32|6699.97|6699.97|0
1661327400000|2022-08-24 07:50:00|6715.78|6715.78|6711.14|6711.14|6715.78|6715.78|6704.99|6704.99|0
1661327700000|2022-08-24 07:55:00|6713.68|6713.68|6707.19|6707.19|6714.53|6714.53|6703.26|6703.26|0
1661328000000|2022-08-24 08:00:00|6707.01|6707.01|6716.89|6716.89|6719.22|6719.22|6707.01|6707.01|0
1661328300000|2022-08-24 08:05:00|6716.61|6716.61|6727.78|6727.78|6727.78|6727.78|6714.07|6714.07|0
1661328600000|2022-08-24 08:10:00|6728|6728|6753.55|6753.55|6753.55|6753.55|6728|6728|0
1661328900000|2022-08-24 08:15:00|6753.28|6753.28|6758.83|6758.83|6758.83|6758.83|6749.66|6749.66|0
1661329200000|2022-08-24 08:20:00|6758.73|6758.73|6759.14|6759.14|6762.43|6762.43|6758.19|6758.19|0
1661329500000|2022-08-24 08:25:00|6767.61|6767.61|6764.9|6764.9|6767.61|6767.61|6758.51|6758.51|0
1661329800000|2022-08-24 08:30:00|6767.44|6767.44|6776.45|6776.45|6778.68|6778.68|6767.44|6767.44|0
1661330100000|2022-08-24 08:35:00|6775.6|6775.6|6767.79|6767.79|6779.4|6779.4|6767.79|6767.79|0
1661330400000|2022-08-24 08:40:00|6768.64|6768.64|6770.57|6770.57|6772.26|6772.26|6766.62|6766.62|0
1661330700000|2022-08-24 08:45:00|6771.13|6771.13|6777.47|6777.47|6777.47|6777.47|6770.85|6770.85|0
1661331000000|2022-08-24 08:50:00|6777.56|6777.56|6781.77|6781.77|6782.62|6782.62|6777.56|6777.56|0
1661331300000|2022-08-24 08:55:00|6782.62|6782.62|6785.56|6785.56|6785.56|6785.56|6779.23|6779.23|0
1661331600000|2022-08-24 09:00:00|6785.74|6785.74|6788.35|6788.35|6791.65|6791.65|6785.46|6785.46|0
1661331900000|2022-08-24 09:05:00|6786.65|6786.65|6790.53|6790.53|6790.53|6790.53|6784.03|6784.03|0
1661332200000|2022-08-24 09:10:00|6793.07|6793.07|6792.99|6792.99|6795.88|6795.88|6789.68|6789.68|0
1661332500000|2022-08-24 09:15:00|6791.29|6791.29|6782.44|6782.44|6791.29|6791.29|6781.59|6781.59|0
1661332800000|2022-08-24 09:20:00|6782.99|6782.99|6787.76|6787.76|6787.9|6787.9|6782.69|6782.69|0
1661333100000|2022-08-24 09:25:00|6787.66|6787.66|6785.92|6785.92|6787.94|6787.94|6783.41|6783.41|0
1661333400000|2022-08-24 09:30:00|6785.4|6785.4|6776.55|6776.55|6785.65|6785.65|6774.01|6774.01|0
1661333700000|2022-08-24 09:35:00|6779.09|6779.09|6776.45|6776.45|6779.94|6779.94|6776.45|6776.45|0
1661334000000|2022-08-24 09:40:00|6773.91|6773.91|6771.66|6771.66|6775.05|6775.05|6771.66|6771.66|0
1661334300000|2022-08-24 09:45:00|6771.39|6771.39|6763.81|6763.81|6771.39|6771.39|6763.55|6763.55|0
1661334600000|2022-08-24 09:50:00|6763.46|6763.46|6766.3|6766.3|6766.3|6766.3|6762.91|6762.91|0
1661334900000|2022-08-24 09:55:00|6769.69|6769.69|6763.6|6763.6|6769.99|6769.99|6763.04|6763.04|0
1661335200000|2022-08-24 10:00:00|6763.88|6763.88|6763.6|6763.6|6763.88|6763.88|6763.6|6763.6|0
1661335500000|2022-08-24 10:05:00|6761.06|6761.06|6763.44|6763.44|6763.44|6763.44|6761.06|6761.06|0
1661335800000|2022-08-24 10:10:00|6763.64|6763.64|6767.79|6767.79|6770.33|6770.33|6763.64|6763.64|0
1661336100000|2022-08-24 10:15:00|6767.38|6767.38|6764.72|6764.72|6767.38|6767.38|6761.34|6761.34|0
1661336400000|2022-08-24 10:20:00|6764.9|6764.9|6765.47|6765.47|6766.6|6766.6|6764.9|6764.9|0
1661336700000|2022-08-24 10:25:00|6765.19|6765.19|6766.04|6766.04|6766.88|6766.88|6765.19|6765.19|0
1661337000000|2022-08-24 10:30:00|6766.31|6766.31|6769.26|6769.26|6769.51|6769.51|6766.31|6766.31|0
1661337300000|2022-08-24 10:35:00|6769.52|6769.52|6767.23|6767.23|6770.63|6770.63|6767.14|6767.14|0
1661337600000|2022-08-24 10:40:00|6766.87|6766.87|6761.39|6761.39|6766.87|6766.87|6756.84|6756.84|0
1661337900000|2022-08-24 10:45:00|6761.18|6761.18|6756.68|6756.68|6761.18|6761.18|6755.44|6755.44|0
1661338200000|2022-08-24 10:50:00|6748.21|6748.21|6733.19|6733.19|6751.02|6751.02|6733.19|6733.19|0
1661338500000|2022-08-24 10:55:00|6728.96|6728.96|6729.63|6729.63|6731.5|6731.5|6728.96|6728.96|0
1661338800000|2022-08-24 11:00:00|6728.78|6728.78|6726.55|6726.55|6731.73|6731.73|6726.55|6726.55|0
1661339100000|2022-08-24 11:05:00|6724.86|6724.86|6725.96|6725.96|6725.96|6725.96|6724.48|6724.48|0
1661339400000|2022-08-24 11:10:00|6726.81|6726.81|6730.99|6730.99|6731.1|6731.1|6726.81|6726.81|0
1661339700000|2022-08-24 11:15:00|6730.72|6730.72|6713.16|6713.16|6730.72|6730.72|6713.07|6713.07|0
1661340000000|2022-08-24 11:20:00|6714.85|6714.85|6718.25|6718.25|6720.24|6720.24|6714.85|6714.85|0
1661340300000|2022-08-24 11:25:00|6714.87|6714.87|6713.05|6713.05|6714.87|6714.87|6706.57|6706.57|0
1661340600000|2022-08-24 11:30:00|6712.74|6712.74|6705.65|6705.65|6713.59|6713.59|6705.65|6705.65|0
1661340900000|2022-08-24 11:35:00|6705.57|6705.57|6706.47|6706.47|6707.32|6707.32|6696.24|6696.24|0
1661341200000|2022-08-24 11:40:00|6706.67|6706.67|6697.03|6697.03|6706.67|6706.67|6697.03|6697.03|0
1661341500000|2022-08-24 11:45:00|6696.18|6696.18|6698.38|6698.38|6698.38|6698.38|6691.94|6691.94|0
1661341800000|2022-08-24 11:50:00|6696.68|6696.68|6708.06|6708.06|6712.3|6712.3|6696.68|6696.68|0
1661342100000|2022-08-24 11:55:00|6708.16|6708.16|6699.46|6699.46|6708.57|6708.57|6699.46|6699.46|0
1661342400000|2022-08-24 12:00:00|6699.68|6699.68|6701.47|6701.47|6701.47|6701.47|6699.68|6699.68|0
1661342700000|2022-08-24 12:05:00|6701.58|6701.58|6699.37|6699.37|6702.42|6702.42|6699.09|6699.09|0
1661343000000|2022-08-24 12:10:00|6694.29|6694.29|6696.12|6696.12|6696.12|6696.12|6689.88|6689.88|0
1661343300000|2022-08-24 12:15:00|6702.05|6702.05|6693.09|6693.09|6704.26|6704.26|6693.09|6693.09|0
1661343600000|2022-08-24 12:20:00|6692.83|6692.83|6696.8|6696.8|6696.8|6696.8|6690.28|6690.28|0
1661343900000|2022-08-24 12:25:00|6697.08|6697.08|6701|6701|6701|6701|6695.38|6695.38|0
1661344200000|2022-08-24 12:30:00|6696.76|6696.76|6697.61|6697.61|6697.61|6697.61|6694.22|6694.22|0
1661344500000|2022-08-24 12:35:00|6694.22|6694.22|6689.04|6689.04|6695.58|6695.58|6688.21|6688.21|0
1661344800000|2022-08-24 12:40:00|6689.89|6689.89|6681.77|6681.77|6689.89|6689.89|6679.01|6679.01|0
1661345100000|2022-08-24 12:45:00|6681.86|6681.86|6687.9|6687.9|6687.9|6687.9|6679.31|6679.31|0
1661345400000|2022-08-24 12:50:00|6686.2|6686.2|6685.03|6685.03|6686.95|6686.95|6682.81|6682.81|0
1661345700000|2022-08-24 12:55:00|6685.13|6685.13|6680.4|6680.4|6687.04|6687.04|6680.4|6680.4|0
1661346000000|2022-08-24 13:00:00|6681.25|6681.25|6678.85|6678.85|6682.09|6682.09|6678.85|6678.85|0
1661346300000|2022-08-24 13:05:00|6679.06|6679.06|6677.57|6677.57|6679.9|6679.9|6675.39|6675.39|0
1661346600000|2022-08-24 13:10:00|6677.74|6677.74|6669.03|6669.03|6678.09|6678.09|6667.22|6667.22|0
1661346900000|2022-08-24 13:15:00|6669.88|6669.88|6675.69|6675.69|6677.38|6677.38|6669.86|6669.86|0
1661347200000|2022-08-24 13:20:00|6676.54|6676.54|6682.12|6682.12|6684.41|6684.41|6676.54|6676.54|0
1661347500000|2022-08-24 13:25:00|6682.33|6682.33|6683.67|6683.67|6684.51|6684.51|6682.17|6682.17|0
1661347800000|2022-08-24 13:30:00|6684.52|6684.52|6675.4|6675.4|6684.52|6684.52|6674.94|6674.94|0
1661348100000|2022-08-24 13:35:00|6675.2|6675.2|6682.58|6682.58|6682.58|6682.58|6672.65|6672.65|0
1661348400000|2022-08-24 13:40:00|6684.27|6684.27|6690.06|6690.06|6690.91|6690.91|6682.3|6682.3|0
1661348700000|2022-08-24 13:45:00|6690.17|6690.17|6683.39|6683.39|6690.17|6690.17|6676.04|6676.04|0
1661349000000|2022-08-24 13:50:00|6680|6680|6682.1|6682.1|6686.46|6686.46|6678.92|6678.92|0
1661349300000|2022-08-24 13:55:00|6680.41|6680.41|6679.83|6679.83|6683.64|6683.64|6675.32|6675.32|0
1661349600000|2022-08-24 14:00:00|6677.29|6677.29|6665.45|6665.45|6680.96|6680.96|6665.18|6665.18|0
1661349900000|2022-08-24 14:05:00|6665.15|6665.15|6654.43|6654.43|6665.15|6665.15|6648.96|6648.96|0
1661350200000|2022-08-24 14:10:00|6656.97|6656.97|6661.41|6661.41|6665.65|6665.65|6656.97|6656.97|0
1661350500000|2022-08-24 14:15:00|6660.56|6660.56|6672.66|6672.66|6672.66|6672.66|6656.55|6656.55|0
1661350800000|2022-08-24 14:20:00|6677.74|6677.74|6687.68|6687.68|6687.68|6687.68|6677.74|6677.74|0
1661351100000|2022-08-24 14:25:00|6690.22|6690.22|6691.29|6691.29|6691.83|6691.83|6687.29|6687.29|0
1661351400000|2022-08-24 14:30:00|6691.01|6691.01|6677.18|6677.18|6691.37|6691.37|6676.27|6676.27|0
1661351700000|2022-08-24 14:35:00|6676.93|6676.93|6678.01|6678.01|6680.54|6680.54|6676.59|6676.59|0
1661352000000|2022-08-24 14:40:00|6677.65|6677.65|6669.35|6669.35|6677.65|6677.65|6666.8|6666.8|0
1661352300000|2022-08-24 14:45:00|6668.79|6668.79|6668.38|6668.38|6668.79|6668.79|6661.45|6661.45|0
1661352600000|2022-08-24 14:50:00|6669.22|6669.22|6669.27|6669.27|6670.68|6670.68|6666.24|6666.24|0
1661352900000|2022-08-24 14:55:00|6669.37|6669.37|6669.84|6669.84|6673.87|6673.87|6668.52|6668.52|0
1661353200000|2022-08-24 15:00:00|6668.99|6668.99|6665.15|6665.15|6673.63|6673.63|6665.15|6665.15|0
1661353500000|2022-08-24 15:05:00|6664.72|6664.72|6670.7|6670.7|6670.7|6670.7|6664.72|6664.72|0
1661353800000|2022-08-24 15:10:00|6670.92|6670.92|6677.11|6677.11|6677.11|6677.11|6668.17|6668.17|0
1661354100000|2022-08-24 15:15:00|6679.65|6679.65|6681.37|6681.37|6684.69|6684.69|6679.65|6679.65|0
1661354400000|2022-08-24 15:20:00|6676.29|6676.29|6685.3|6685.3|6686.15|6686.15|6676.01|6676.01|0
1661354700000|2022-08-24 15:25:00|6685.66|6685.66|6676.23|6676.23|6685.91|6685.91|6671.02|6671.02|0
1661411700000|2022-08-25 07:15:00|6919.87|6919.87|6951.37|6951.37|6960.46|6960.46|6919.87|6919.87|0
1661412000000|2022-08-25 07:20:00|6951.88|6951.88|6951.35|6951.35|6958.13|6958.13|6945.42|6945.42|0
1661412300000|2022-08-25 07:25:00|6950.74|6950.74|6954.53|6954.53|6958.76|6958.76|6942.9|6942.9|0
1661412600000|2022-08-25 07:30:00|6952.83|6952.83|6923.77|6923.77|6952.83|6952.83|6922.52|6922.52|0
1661412900000|2022-08-25 07:35:00|6917.83|6917.83|6910.99|6910.99|6917.83|6917.83|6908.45|6908.45|0
1661413200000|2022-08-25 07:40:00|6911.84|6911.84|6926.95|6926.95|6926.95|6926.95|6911.53|6911.53|0
1661413500000|2022-08-25 07:45:00|6928.64|6928.64|6919.6|6919.6|6931.36|6931.36|6916.96|6916.96|0
1661413800000|2022-08-25 07:50:00|6920.45|6920.45|6919.51|6919.51|6920.45|6920.45|6909.43|6909.43|0
1661414100000|2022-08-25 07:55:00|6920.07|6920.07|6916.83|6916.83|6920.07|6920.07|6916.55|6916.55|0
1661414400000|2022-08-25 08:00:00|6917.01|6917.01|6871.51|6871.51|6917.01|6917.01|6865.79|6865.79|0
1661414700000|2022-08-25 08:05:00|6878.29|6878.29|6890.27|6890.27|6890.38|6890.38|6878.29|6878.29|0
1661415000000|2022-08-25 08:10:00|6879.25|6879.25|6882.9|6882.9|6890.7|6890.7|6879.25|6879.25|0
1661415300000|2022-08-25 08:15:00|6883.16|6883.16|6874.1|6874.1|6883.68|6883.68|6870.66|6870.66|0
1661415600000|2022-08-25 08:20:00|6873.88|6873.88|6864.68|6864.68|6875.39|6875.39|6864.68|6864.68|0
1661415900000|2022-08-25 08:25:00|6857.9|6857.9|6855.65|6855.65|6857.9|6857.9|6846.88|6846.88|0
1661416200000|2022-08-25 08:30:00|6850.56|6850.56|6841.91|6841.91|6850.56|6850.56|6838.01|6838.01|0
1661416500000|2022-08-25 08:35:00|6842.34|6842.34|6848.18|6848.18|6853.26|6853.26|6840.35|6840.35|0
1661416800000|2022-08-25 08:40:00|6845.64|6845.64|6856.71|6856.71|6862.64|6862.64|6843.94|6843.94|0
1661417100000|2022-08-25 08:45:00|6858.41|6858.41|6862.1|6862.1|6862.1|6862.1|6858.41|6858.41|0
1661417400000|2022-08-25 08:50:00|6857.86|6857.86|6849.18|6849.18|6859.56|6859.56|6849.18|6849.18|0
1661417700000|2022-08-25 08:55:00|6844.94|6844.94|6833.08|6833.08|6846.64|6846.64|6833.08|6833.08|0
1661418000000|2022-08-25 09:00:00|6833.93|6833.93|6824.54|6824.54|6835.55|6835.55|6822.91|6822.91|0
1661418300000|2022-08-25 09:05:00|6824.23|6824.23|6818.12|6818.12|6827.1|6827.1|6818.12|6818.12|0
1661418600000|2022-08-25 09:10:00|6817.9|6817.9|6831.53|6831.53|6832.38|6832.38|6817.69|6817.69|0
1661418900000|2022-08-25 09:15:00|6830.68|6830.68|6814.49|6814.49|6833.22|6833.22|6814.49|6814.49|0
1661419200000|2022-08-25 09:20:00|6817.03|6817.03|6816.48|6816.48|6819.48|6819.48|6812.7|6812.7|0
1661419500000|2022-08-25 09:25:00|6817|6817|6794.74|6794.74|6817|6817|6791.4|6791.4|0
1661419800000|2022-08-25 09:30:00|6793.05|6793.05|6801.25|6801.25|6804.37|6804.37|6783.03|6783.03|0
1661420100000|2022-08-25 09:35:00|6801.04|6801.04|6795.68|6795.68|6801.04|6801.04|6790.6|6790.6|0
1661420400000|2022-08-25 09:40:00|6793.99|6793.99|6798.73|6798.73|6798.73|6798.73|6791.44|6791.44|0
1661420700000|2022-08-25 09:45:00|6797.69|6797.69|6790.27|6790.27|6797.69|6797.69|6785.01|6785.01|0
1661421000000|2022-08-25 09:50:00|6790.71|6790.71|6799.98|6799.98|6801.37|6801.37|6790.71|6790.71|0
1661421300000|2022-08-25 09:55:00|6800.4|6800.4|6794.83|6794.83|6802.09|6802.09|6794.46|6794.46|0
1661421600000|2022-08-25 10:00:00|6795.04|6795.04|6800.97|6800.97|6800.97|6800.97|6795.04|6795.04|0
1661421900000|2022-08-25 10:05:00|6806.9|6806.9|6800.09|6800.09|6810.36|6810.36|6800.09|6800.09|0
1661422200000|2022-08-25 10:10:00|6798.4|6798.4|6808.09|6808.09|6808.09|6808.09|6798.4|6798.4|0
1661422500000|2022-08-25 10:15:00|6808.39|6808.39|6806.36|6806.36|6812.49|6812.49|6804.87|6804.87|0
1661422800000|2022-08-25 10:20:00|6813.14|6813.14|6824.09|6824.09|6824.43|6824.43|6813.14|6813.14|0
1661423100000|2022-08-25 10:25:00|6823.25|6823.25|6836.76|6836.76|6837.6|6837.6|6823.25|6823.25|0
1661423400000|2022-08-25 10:30:00|6839.3|6839.3|6847.32|6847.32|6848.41|6848.41|6839.09|6839.09|0
1661423700000|2022-08-25 10:35:00|6847.74|6847.74|6856.46|6856.46|6856.46|6856.46|6847.74|6847.74|0
1661424000000|2022-08-25 10:40:00|6856.74|6856.74|6863.94|6863.94|6863.94|6863.94|6855.89|6855.89|0
1661424300000|2022-08-25 10:45:00|6863.1|6863.1|6862.7|6862.7|6869.57|6869.57|6861.71|6861.71|0
1661424600000|2022-08-25 10:50:00|6867.78|6867.78|6874.15|6874.15|6874.15|6874.15|6866.94|6866.94|0
1661424900000|2022-08-25 10:55:00|6873.89|6873.89|6877.18|6877.18|6877.18|6877.18|6872.3|6872.3|0
1661425200000|2022-08-25 11:00:00|6878.03|6878.03|6881.48|6881.48|6882.33|6882.33|6877.61|6877.61|0
1661425500000|2022-08-25 11:05:00|6878.94|6878.94|6880.62|6880.62|6881.57|6881.57|6876.48|6876.48|0
1661425800000|2022-08-25 11:10:00|6878.08|6878.08|6899.88|6899.88|6899.88|6899.88|6877.87|6877.87|0
1661426100000|2022-08-25 11:15:00|6899.47|6899.47|6901.65|6901.65|6901.82|6901.82|6894.96|6894.96|0
1661426400000|2022-08-25 11:20:00|6898.26|6898.26|6892.22|6892.22|6901.24|6901.24|6891.38|6891.38|0
1661426700000|2022-08-25 11:25:00|6891.38|6891.38|6901.45|6901.45|6904.94|6904.94|6891.38|6891.38|0
1661427000000|2022-08-25 11:30:00|6901.28|6901.28|6900.66|6900.66|6902.71|6902.71|6893.68|6893.68|0
1661427300000|2022-08-25 11:35:00|6897.27|6897.27|6906.59|6906.59|6906.59|6906.59|6897.27|6897.27|0
1661427600000|2022-08-25 11:40:00|6901.5|6901.5|6900.29|6900.29|6911.09|6911.09|6899.81|6899.81|0
1661427900000|2022-08-25 11:45:00|6901.14|6901.14|6897.45|6897.45|6901.14|6901.14|6892.67|6892.67|0
1661428200000|2022-08-25 11:50:00|6895.76|6895.76|6897.18|6897.18|6897.18|6897.18|6893.22|6893.22|0
1661428500000|2022-08-25 11:55:00|6897.8|6897.8|6891.93|6891.93|6899.49|6899.49|6891.93|6891.93|0
1661428800000|2022-08-25 12:00:00|6890.23|6890.23|6894.93|6894.93|6894.97|6894.97|6890.23|6890.23|0
1661429100000|2022-08-25 12:05:00|6896.62|6896.62|6896.05|6896.05|6896.9|6896.9|6895.21|6895.21|0
1661429400000|2022-08-25 12:10:00|6895.69|6895.69|6892.49|6892.49|6895.9|6895.9|6892.49|6892.49|0
1661429700000|2022-08-25 12:15:00|6892.69|6892.69|6895.23|6895.23|6895.23|6895.23|6892.69|6892.69|0
1661430000000|2022-08-25 12:20:00|6891|6891|6879.78|6879.78|6891|6891|6879.78|6879.78|0
1661430300000|2022-08-25 12:25:00|6877.24|6877.24|6876.42|6876.42|6877.24|6877.24|6875.02|6875.02|0
1661430600000|2022-08-25 12:30:00|6876.51|6876.51|6879.52|6879.52|6879.52|6879.52|6871.34|6871.34|0
1661430900000|2022-08-25 12:35:00|6880.37|6880.37|6871.92|6871.92|6886.53|6886.53|6871.92|6871.92|0
1661431200000|2022-08-25 12:40:00|6876.15|6876.15|6870.54|6870.54|6881.62|6881.62|6870.54|6870.54|0
1661431500000|2022-08-25 12:45:00|6870.2|6870.2|6867.99|6867.99|6872.39|6872.39|6863.75|6863.75|0
1661431800000|2022-08-25 12:50:00|6867.47|6867.47|6874.78|6874.78|6875.1|6875.1|6866.96|6866.96|0
1661432100000|2022-08-25 12:55:00|6874.86|6874.86|6883.77|6883.77|6883.77|6883.77|6873.93|6873.93|0
1661432400000|2022-08-25 13:00:00|6883.86|6883.86|6886.11|6886.11|6893.86|6893.86|6883.69|6883.69|0
1661432700000|2022-08-25 13:05:00|6884.42|6884.42|6881.86|6881.86|6884.42|6884.42|6879.1|6879.1|0
1661433000000|2022-08-25 13:10:00|6878.3|6878.3|6872.39|6872.39|6878.3|6878.3|6870.35|6870.35|0
1661433300000|2022-08-25 13:15:00|6871.54|6871.54|6867.39|6867.39|6871.54|6871.54|6866.46|6866.46|0
1661433600000|2022-08-25 13:20:00|6866.54|6866.54|6865.67|6865.67|6866.54|6866.54|6860.61|6860.61|0
1661433900000|2022-08-25 13:25:00|6865.47|6865.47|6860.17|6860.17|6865.47|6865.47|6855.93|6855.93|0
1661434200000|2022-08-25 13:30:00|6858.48|6858.48|6864.42|6864.42|6865.9|6865.9|6846.81|6846.81|0
1661434500000|2022-08-25 13:35:00|6864.7|6864.7|6862.69|6862.69|6869.68|6869.68|6861.85|6861.85|0
1661434800000|2022-08-25 13:40:00|6870.32|6870.32|6866.51|6866.51|6870.89|6870.89|6859.3|6859.3|0
1661435100000|2022-08-25 13:45:00|6867.07|6867.07|6876.3|6876.3|6876.3|6876.3|6862.27|6862.27|0
1661435400000|2022-08-25 13:50:00|6878.84|6878.84|6884.8|6884.8|6885.12|6885.12|6877.15|6877.15|0
1661435700000|2022-08-25 13:55:00|6886.49|6886.49|6896.23|6896.23|6898.22|6898.22|6886.49|6886.49|0
1661436000000|2022-08-25 14:00:00|6900.47|6900.47|6897.99|6897.99|6905.83|6905.83|6896.95|6896.95|0
1661436300000|2022-08-25 14:05:00|6892.9|6892.9|6883.52|6883.52|6898.5|6898.5|6883.52|6883.52|0
1661436600000|2022-08-25 14:10:00|6883.72|6883.72|6879.43|6879.43|6883.93|6883.93|6876.88|6876.88|0
1661436900000|2022-08-25 14:15:00|6881.12|6881.12|6867.3|6867.3|6881.12|6881.12|6861.7|6861.7|0
1661437200000|2022-08-25 14:20:00|6866|6866|6872.22|6872.22|6872.66|6872.66|6858.37|6858.37|0
1661437500000|2022-08-25 14:25:00|6879|6879|6874.75|6874.75|6880.69|6880.69|6874.75|6874.75|0
1661437800000|2022-08-25 14:30:00|6877.29|6877.29|6892.69|6892.69|6899|6899|6877.29|6877.29|0
1661438100000|2022-08-25 14:35:00|6894.38|6894.38|6894.8|6894.8|6898.84|6898.84|6891.31|6891.31|0
1661438400000|2022-08-25 14:40:00|6896.5|6896.5|6899.7|6899.7|6903.02|6903.02|6895.3|6895.3|0
1661438700000|2022-08-25 14:45:00|6897.15|6897.15|6892.95|6892.95|6897.25|6897.25|6891.32|6891.32|0
1661439000000|2022-08-25 14:50:00|6892.85|6892.85|6887.98|6887.98|6892.85|6892.85|6884.57|6884.57|0
1661439300000|2022-08-25 14:55:00|6885.44|6885.44|6891.06|6891.06|6891.06|6891.06|6885.44|6885.44|0
1661439600000|2022-08-25 15:00:00|6890.23|6890.23|6875.46|6875.46|6890.33|6890.33|6875.46|6875.46|0
1661439900000|2022-08-25 15:05:00|6875.37|6875.37|6879.19|6879.19|6882.73|6882.73|6875.37|6875.37|0
1661440200000|2022-08-25 15:10:00|6880.03|6880.03|6870.47|6870.47|6880.24|6880.24|6870.19|6870.19|0
1661440500000|2022-08-25 15:15:00|6870.04|6870.04|6868.21|6868.21|6872.62|6872.62|6863.21|6863.21|0
1661440800000|2022-08-25 15:20:00|6867.53|6867.53|6849.76|6849.76|6867.53|6867.53|6846.3|6846.3|0
1661441100000|2022-08-25 15:25:00|6850.6|6850.6|6868.81|6868.81|6877.15|6877.15|6847.42|6847.42|0
1661498100000|2022-08-26 07:15:00|6936.09|6936.09|6929.65|6929.65|6936.09|6936.09|6928.8|6928.8|0
1661498400000|2022-08-26 07:20:00|6930.5|6930.5|6933.47|6933.47|6933.47|6933.47|6924.2|6924.2|0
1661498700000|2022-08-26 07:25:00|6934.32|6934.32|6941.29|6941.29|6951.44|6951.44|6933.47|6933.47|0
1661499000000|2022-08-26 07:30:00|6939.59|6939.59|6942.52|6942.52|6944.22|6944.22|6939.59|6939.59|0
1661499300000|2022-08-26 07:35:00|6945.06|6945.06|6959.96|6959.96|6959.96|6959.96|6938.93|6938.93|0
1661499600000|2022-08-26 07:40:00|6961.66|6961.66|6964.13|6964.13|6971.58|6971.58|6959.85|6959.85|0
1661499900000|2022-08-26 07:45:00|6963.61|6963.61|6966.62|6966.62|6966.62|6966.62|6955.14|6955.14|0
1661500200000|2022-08-26 07:50:00|6964.93|6964.93|6960.07|6960.07|6966.62|6966.62|6958.38|6958.38|0
1661500500000|2022-08-26 07:55:00|6958.38|6958.38|6958.59|6958.59|6963.68|6963.68|6958.38|6958.38|0
1661500800000|2022-08-26 08:00:00|6955.2|6955.2|6951.92|6951.92|6957.4|6957.4|6951.41|6951.41|0
1661501100000|2022-08-26 08:05:00|6950.22|6950.22|6943.61|6943.61|6950.89|6950.89|6943.61|6943.61|0
1661501400000|2022-08-26 08:10:00|6940.22|6940.22|6930.68|6930.68|6940.22|6940.22|6930.41|6930.41|0
1661501700000|2022-08-26 08:15:00|6930.94|6930.94|6924.38|6924.38|6930.94|6930.94|6920.73|6920.73|0
1661502000000|2022-08-26 08:20:00|6920.99|6920.99|6914.49|6914.49|6920.99|6920.99|6914.49|6914.49|0
1661502300000|2022-08-26 08:25:00|6914.66|6914.66|6902.21|6902.21|6914.75|6914.75|6902.04|6902.04|0
1661502600000|2022-08-26 08:30:00|6892.89|6892.89|6918.32|6918.32|6920.86|6920.86|6892.68|6892.68|0
1661502900000|2022-08-26 08:35:00|6918.42|6918.42|6917.81|6917.81|6918.78|6918.78|6913.74|6913.74|0
1661503200000|2022-08-26 08:40:00|6918.12|6918.12|6919.8|6919.8|6920.96|6920.96|6918|6918|0
1661503500000|2022-08-26 08:45:00|6919.24|6919.24|6925.95|6925.95|6926.12|6926.12|6916.46|6916.46|0
1661503800000|2022-08-26 08:50:00|6925.1|6925.1|6924.61|6924.61|6926.51|6926.51|6921.98|6921.98|0
1661504100000|2022-08-26 08:55:00|6924.05|6924.05|6931.47|6931.47|6933.33|6933.33|6924.05|6924.05|0
1661504400000|2022-08-26 09:00:00|6927.23|6927.23|6917.59|6917.59|6927.32|6927.32|6915.89|6915.89|0
1661504700000|2022-08-26 09:05:00|6919.28|6919.28|6916.39|6916.39|6919.28|6919.28|6915.33|6915.33|0
1661505000000|2022-08-26 09:10:00|6914.7|6914.7|6913.38|6913.38|6914.7|6914.7|6908.79|6908.79|0
1661505300000|2022-08-26 09:15:00|6912.53|6912.53|6910.46|6910.46|6912.53|6912.53|6910.46|6910.46|0
1661505600000|2022-08-26 09:20:00|6910.74|6910.74|6895.74|6895.74|6911.29|6911.29|6893.2|6893.2|0
1661505900000|2022-08-26 09:25:00|6896.59|6896.59|6889.68|6889.68|6897.61|6897.61|6889.68|6889.68|0
1661506200000|2022-08-26 09:30:00|6889.85|6889.85|6887.12|6887.12|6889.85|6889.85|6884.41|6884.41|0
1661506500000|2022-08-26 09:35:00|6887.32|6887.32|6896.77|6896.77|6898.14|6898.14|6887.32|6887.32|0
1661506800000|2022-08-26 09:40:00|6896.98|6896.98|6902.27|6902.27|6903.86|6903.86|6896.35|6896.35|0
1661507100000|2022-08-26 09:45:00|6902.07|6902.07|6895.26|6895.26|6902.07|6902.07|6894.23|6894.23|0
1661507400000|2022-08-26 09:50:00|6895.47|6895.47|6884.72|6884.72|6895.65|6895.65|6879.55|6879.55|0
1661507700000|2022-08-26 09:55:00|6885.14|6885.14|6889.63|6889.63|6891.33|6891.33|6885.07|6885.07|0
1661508000000|2022-08-26 10:00:00|6889.91|6889.91|6900.42|6900.42|6900.42|6900.42|6889.91|6889.91|0
1661508300000|2022-08-26 10:05:00|6899.58|6899.58|6894.82|6894.82|6901.07|6901.07|6894.82|6894.82|0
1661508600000|2022-08-26 10:10:00|6895.1|6895.1|6893.79|6893.79|6895.52|6895.52|6893.68|6893.68|0
1661508900000|2022-08-26 10:15:00|6892.94|6892.94|6897.38|6897.38|6897.38|6897.38|6892.09|6892.09|0
1661509200000|2022-08-26 10:20:00|6897.17|6897.17|6899.88|6899.88|6902.42|6902.42|6897.12|6897.12|0
1661509500000|2022-08-26 10:25:00|6898.18|6898.18|6889.02|6889.02|6898.18|6898.18|6886.48|6886.48|0
1661509800000|2022-08-26 10:30:00|6891.56|6891.56|6882.15|6882.15|6892.21|6892.21|6882.15|6882.15|0
1661510100000|2022-08-26 10:35:00|6880.45|6880.45|6882.84|6882.84|6883.1|6883.1|6879.71|6879.71|0
1661510400000|2022-08-26 10:40:00|6892.16|6892.16|6893.22|6893.22|6893.31|6893.31|6890.47|6890.47|0
1661510700000|2022-08-26 10:45:00|6893.32|6893.32|6893.06|6893.06|6897.07|6897.07|6893.06|6893.06|0
1661511000000|2022-08-26 10:50:00|6893.14|6893.14|6892.27|6892.27|6893.2|6893.2|6892.27|6892.27|0
1661511300000|2022-08-26 10:55:00|6891.91|6891.91|6893.99|6893.99|6893.99|6893.99|6891.91|6891.91|0
1661511600000|2022-08-26 11:00:00|6894.3|6894.3|6898.06|6898.06|6902.46|6902.46|6894.3|6894.3|0
1661511900000|2022-08-26 11:05:00|6896.37|6896.37|6899.05|6899.05|6899.05|6899.05|6896.37|6896.37|0
1661512200000|2022-08-26 11:10:00|6898.88|6898.88|6899.73|6899.73|6899.73|6899.73|6893.26|6893.26|0
1661512500000|2022-08-26 11:15:00|6899.46|6899.46|6900.3|6900.3|6900.3|6900.3|6898.63|6898.63|0
1661512800000|2022-08-26 11:20:00|6899.87|6899.87|6892.84|6892.84|6900.46|6900.46|6889.45|6889.45|0
1661513100000|2022-08-26 11:25:00|6891.99|6891.99|6896.6|6896.6|6897.92|6897.92|6891.99|6891.99|0
1661513400000|2022-08-26 11:30:00|6894.06|6894.06|6905.84|6905.84|6906.26|6906.26|6894.06|6894.06|0
1661513700000|2022-08-26 11:35:00|6906.68|6906.68|6907.53|6907.53|6908.38|6908.38|6904.14|6904.14|0
1661514000000|2022-08-26 11:40:00|6904.14|6904.14|6910.06|6910.06|6910.06|6910.06|6904.14|6904.14|0
1661514300000|2022-08-26 11:45:00|6909.21|6909.21|6909.42|6909.42|6909.42|6909.42|6905.82|6905.82|0
1661514600000|2022-08-26 11:50:00|6909.52|6909.52|6903.4|6903.4|6909.52|6909.52|6903.4|6903.4|0
1661514900000|2022-08-26 11:55:00|6905.94|6905.94|6906.22|6906.22|6906.22|6906.22|6904.25|6904.25|0
1661515200000|2022-08-26 12:00:00|6909.61|6909.61|6910.46|6910.46|6916.39|6916.39|6908.76|6908.76|0
1661515500000|2022-08-26 12:05:00|6907.07|6907.07|6906.73|6906.73|6907.07|6907.07|6906.73|6906.73|0
1661515800000|2022-08-26 12:10:00|6909.27|6909.27|6909.27|6909.27|6909.27|6909.27|6907.57|6907.57|0
1661516100000|2022-08-26 12:15:00|6909.63|6909.63|6908.66|6908.66|6909.81|6909.81|6907.85|6907.85|0
1661516400000|2022-08-26 12:20:00|6906.12|6906.12|6909.51|6909.51|6909.51|6909.51|6903.58|6903.58|0
1661516700000|2022-08-26 12:25:00|6909.34|6909.34|6908.11|6908.11|6909.34|6909.34|6907.9|6907.9|0
1661517000000|2022-08-26 12:30:00|6905.84|6905.84|6907.96|6907.96|6913.58|6913.58|6901.67|6901.67|0
1661517300000|2022-08-26 12:35:00|6908.13|6908.13|6908.69|6908.69|6912.08|6912.08|6904.92|6904.92|0
1661517600000|2022-08-26 12:40:00|6908.52|6908.52|6904.11|6904.11|6908.52|6908.52|6902.5|6902.5|0
1661517900000|2022-08-26 12:45:00|6904.66|6904.66|6902.46|6902.46|6904.66|6904.66|6902.46|6902.46|0
1661518200000|2022-08-26 12:50:00|6905.01|6905.01|6909.24|6909.24|6909.24|6909.24|6905.01|6905.01|0
1661518500000|2022-08-26 12:55:00|6908.4|6908.4|6912.28|6912.28|6912.28|6912.28|6905.94|6905.94|0
1661518800000|2022-08-26 13:00:00|6912.83|6912.83|6931.33|6931.33|6931.33|6931.33|6912.83|6912.83|0
1661519100000|2022-08-26 13:05:00|6932.18|6932.18|6935.88|6935.88|6937.89|6937.89|6931.33|6931.33|0
1661519400000|2022-08-26 13:10:00|6936.4|6936.4|6929.43|6929.43|6936.4|6936.4|6928.5|6928.5|0
1661519700000|2022-08-26 13:15:00|6928.58|6928.58|6920.87|6920.87|6928.58|6928.58|6920.87|6920.87|0
1661520000000|2022-08-26 13:20:00|6921.13|6921.13|6916.85|6916.85|6921.18|6921.18|6916.01|6916.01|0
1661520300000|2022-08-26 13:25:00|6913.46|6913.46|6915.84|6915.84|6917.94|6917.94|6912.55|6912.55|0
1661520600000|2022-08-26 13:30:00|6915.58|6915.58|6905.44|6905.44|6922.95|6922.95|6905.44|6905.44|0
1661520900000|2022-08-26 13:35:00|6907.99|6907.99|6894.04|6894.04|6909.09|6909.09|6892.83|6892.83|0
1661521200000|2022-08-26 13:40:00|6891.5|6891.5|6882.49|6882.49|6891.5|6891.5|6881.66|6881.66|0
1661521500000|2022-08-26 13:45:00|6885.03|6885.03|6873.88|6873.88|6888.13|6888.13|6873.88|6873.88|0
1661521800000|2022-08-26 13:50:00|6872.19|6872.19|6875.59|6875.59|6879.06|6879.06|6866.17|6866.17|0
1661522100000|2022-08-26 13:55:00|6873.9|6873.9|6875.55|6875.55|6875.55|6875.55|6869.87|6869.87|0
1661522400000|2022-08-26 14:00:00|6878.1|6878.1|6845.28|6845.28|6878.1|6878.1|6840.05|6840.05|0
1661522700000|2022-08-26 14:05:00|6839.35|6839.35|6871.42|6871.42|6873.97|6873.97|6839.35|6839.35|0
1661523000000|2022-08-26 14:10:00|6875.66|6875.66|6853.52|6853.52|6875.66|6875.66|6850.72|6850.72|0
1661523300000|2022-08-26 14:15:00|6855.22|6855.22|6850.49|6850.49|6855.22|6855.22|6840.98|6840.98|0
1661523600000|2022-08-26 14:20:00|6848.79|6848.79|6827.08|6827.08|6848.79|6848.79|6825.28|6825.28|0
1661523900000|2022-08-26 14:25:00|6825.39|6825.39|6813.1|6813.1|6826.54|6826.54|6813.1|6813.1|0
1661524200000|2022-08-26 14:30:00|6811.4|6811.4|6801.03|6801.03|6811.4|6811.4|6799.61|6799.61|0
1661524500000|2022-08-26 14:35:00|6800.81|6800.81|6790.6|6790.6|6800.81|6800.81|6784.29|6784.29|0
1661524800000|2022-08-26 14:40:00|6791.45|6791.45|6799.96|6799.96|6799.96|6799.96|6790.6|6790.6|0
1661525100000|2022-08-26 14:45:00|6799.11|6799.11|6816.4|6816.4|6816.4|6816.4|6793.67|6793.67|0
1661525400000|2022-08-26 14:50:00|6817.25|6817.25|6815.74|6815.74|6819.06|6819.06|6810.64|6810.64|0
1661525700000|2022-08-26 14:55:00|6817.43|6817.43|6830.16|6830.16|6834.66|6834.66|6816.59|6816.59|0
1661526000000|2022-08-26 15:00:00|6829.31|6829.31|6818.14|6818.14|6831.91|6831.91|6818.14|6818.14|0
1661526300000|2022-08-26 15:05:00|6818.98|6818.98|6816.14|6816.14|6823.72|6823.72|6812.16|6812.16|0
1661526600000|2022-08-26 15:10:00|6815.86|6815.86|6815.43|6815.43|6818.82|6818.82|6812.54|6812.54|0
1661526900000|2022-08-26 15:15:00|6815.22|6815.22|6803.21|6803.21|6816.63|6816.63|6801.51|6801.51|0
1661527200000|2022-08-26 15:20:00|6803|6803|6797.3|6797.3|6803|6803|6795.6|6795.6|0
1661527500000|2022-08-26 15:25:00|6793.91|6793.91|6801.92|6801.92|6811.28|6811.28|6788.84|6788.84|0
1661843700000|2022-08-30 07:15:00|6809.64|6809.64|6829.52|6829.52|6832.08|6832.08|6809.64|6809.64|0
1661844000000|2022-08-30 07:20:00|6828.67|6828.67|6817.13|6817.13|6828.67|6828.67|6814.17|6814.17|0
1661844300000|2022-08-30 07:25:00|6812.04|6812.04|6798.88|6798.88|6812.04|6812.04|6797.18|6797.18|0
1661844600000|2022-08-30 07:30:00|6801.42|6801.42|6811.99|6811.99|6811.99|6811.99|6801.42|6801.42|0
1661844900000|2022-08-30 07:35:00|6812.51|6812.51|6815.97|6815.97|6818.82|6818.82|6808.46|6808.46|0
1661845200000|2022-08-30 07:40:00|6816.82|6816.82|6835.45|6835.45|6835.45|6835.45|6816.82|6816.82|0
1661845500000|2022-08-30 07:45:00|6835.7|6835.7|6858.65|6858.65|6858.65|6858.65|6830.62|6830.62|0
1661845800000|2022-08-30 07:50:00|6858.85|6858.85|6865.59|6865.59|6866.78|6866.78|6858.79|6858.79|0
1661846100000|2022-08-30 07:55:00|6867.28|6867.28|6857.03|6857.03|6867.28|6867.28|6854.95|6854.95|0
1661846400000|2022-08-30 08:00:00|6857.23|6857.23|6869.76|6869.76|6873.75|6873.75|6857.23|6857.23|0
1661846700000|2022-08-30 08:05:00|6869.65|6869.65|6859.76|6859.76|6869.65|6869.65|6858.93|6858.93|0
1661847000000|2022-08-30 08:10:00|6864|6864|6856.41|6856.41|6869.61|6869.61|6853.23|6853.23|0
1661847300000|2022-08-30 08:15:00|6856.92|6856.92|6861.37|6861.37|6867.5|6867.5|6856.92|6856.92|0
1661847600000|2022-08-30 08:20:00|6857.13|6857.13|6847.59|6847.59|6857.13|6857.13|6846.1|6846.1|0
1661847900000|2022-08-30 08:25:00|6847.32|6847.32|6849.42|6849.42|6853.82|6853.82|6847.32|6847.32|0
1661848200000|2022-08-30 08:30:00|6849.62|6849.62|6841.13|6841.13|6849.72|6849.72|6840.28|6840.28|0
1661848500000|2022-08-30 08:35:00|6841.41|6841.41|6834.04|6834.04|6842.24|6842.24|6833.83|6833.83|0
1661848800000|2022-08-30 08:40:00|6832.35|6832.35|6837.78|6837.78|6837.78|6837.78|6832.35|6832.35|0
1661849100000|2022-08-30 08:45:00|6838|6838|6828.4|6828.4|6838.44|6838.44|6828.4|6828.4|0
1661849400000|2022-08-30 08:50:00|6827.85|6827.85|6838.93|6838.93|6842.35|6842.35|6827.85|6827.85|0
1661849700000|2022-08-30 08:55:00|6838.51|6838.51|6840.97|6840.97|6842.23|6842.23|6835.41|6835.41|0
1661850000000|2022-08-30 09:00:00|6841.27|6841.27|6836.2|6836.2|6842.19|6842.19|6834.83|6834.83|0
1661850300000|2022-08-30 09:05:00|6837.9|6837.9|6835.41|6835.41|6840|6840|6835.41|6835.41|0
1661850600000|2022-08-30 09:10:00|6835.07|6835.07|6837.58|6837.58|6838.71|6838.71|6832.53|6832.53|0
1661850900000|2022-08-30 09:15:00|6838.43|6838.43|6823|6823|6838.43|6838.43|6823|6823|0
1661851200000|2022-08-30 09:20:00|6822.58|6822.58|6830.12|6830.12|6832.66|6832.66|6820.46|6820.46|0
1661851500000|2022-08-30 09:25:00|6829.91|6829.91|6828.86|6828.86|6830.56|6830.56|6828.02|6828.02|0
1661851800000|2022-08-30 09:30:00|6829.67|6829.67|6845.37|6845.37|6845.7|6845.7|6829.67|6829.67|0
1661852100000|2022-08-30 09:35:00|6847.06|6847.06|6854.35|6854.35|6854.35|6854.35|6847.06|6847.06|0
1661852400000|2022-08-30 09:40:00|6856.89|6856.89|6857.67|6857.67|6858.52|6858.52|6851.74|6851.74|0
1661852700000|2022-08-30 09:45:00|6858.52|6858.52|6857.35|6857.35|6858.52|6858.52|6853.11|6853.11|0
1661853000000|2022-08-30 09:50:00|6857.05|6857.05|6859.49|6859.49|6859.49|6859.49|6853.66|6853.66|0
1661853300000|2022-08-30 09:55:00|6861.18|6861.18|6863.36|6863.36|6863.36|6863.36|6857.31|6857.31|0
1661853600000|2022-08-30 10:00:00|6860.82|6860.82|6858.11|6858.11|6860.82|6860.82|6858.11|6858.11|0
1661853900000|2022-08-30 10:05:00|6860.65|6860.65|6863.76|6863.76|6863.76|6863.76|6858.97|6858.97|0
1661854200000|2022-08-30 10:10:00|6867.15|6867.15|6867.23|6867.23|6868.85|6868.85|6863.71|6863.71|0
1661854500000|2022-08-30 10:15:00|6865.53|6865.53|6862.09|6862.09|6865.53|6865.53|6861.79|6861.79|0
1661854800000|2022-08-30 10:20:00|6861.57|6861.57|6857.33|6857.33|6864.96|6864.96|6857.33|6857.33|0
1661855100000|2022-08-30 10:25:00|6859.88|6859.88|6868.53|6868.53|6868.53|6868.53|6859.6|6859.6|0
1661855400000|2022-08-30 10:30:00|6871.07|6871.07|6870.85|6870.85|6871.07|6871.07|6870.85|6870.85|0
1661855700000|2022-08-30 10:35:00|6870.55|6870.55|6858.05|6858.05|6870.55|6870.55|6857.48|6857.48|0
1661856000000|2022-08-30 10:40:00|6852.97|6852.97|6851.53|6851.53|6852.98|6852.98|6851.53|6851.53|0
1661856300000|2022-08-30 10:45:00|6851.25|6851.25|6850.79|6850.79|6851.64|6851.64|6849.1|6849.1|0
1661856600000|2022-08-30 10:50:00|6852.49|6852.49|6857.19|6857.19|6857.19|6857.19|6851.64|6851.64|0
1661856900000|2022-08-30 10:55:00|6862.28|6862.28|6861.97|6861.97|6867.99|6867.99|6861.97|6861.97|0
1661857200000|2022-08-30 11:00:00|6865.36|6865.36|6869.54|6869.54|6869.54|6869.54|6863.66|6863.66|0
1661857500000|2022-08-30 11:05:00|6869.64|6869.64|6865.99|6865.99|6871.34|6871.34|6865.99|6865.99|0
1661857800000|2022-08-30 11:10:00|6865.73|6865.73|6866.46|6866.46|6868.15|6868.15|6864.33|6864.33|0
1661858100000|2022-08-30 11:15:00|6869|6869|6869|6869|6869|6869|6868.15|6868.15|0
1661858400000|2022-08-30 11:20:00|6869.85|6869.85|6862.95|6862.95|6873.37|6873.37|6862.95|6862.95|0
1661858700000|2022-08-30 11:25:00|6863.8|6863.8|6861.74|6861.74|6864.85|6864.85|6859.2|6859.2|0
1661859000000|2022-08-30 11:30:00|6862.59|6862.59|6866.54|6866.54|6867.39|6867.39|6862.31|6862.31|0
1661859300000|2022-08-30 11:35:00|6868.24|6868.24|6872.54|6872.54|6872.54|6872.54|6867.39|6867.39|0
1661859600000|2022-08-30 11:40:00|6875.08|6875.08|6882.57|6882.57|6882.57|6882.57|6875.08|6875.08|0
1661859900000|2022-08-30 11:45:00|6884.26|6884.26|6877.7|6877.7|6885.33|6885.33|6877.7|6877.7|0
1661860200000|2022-08-30 11:50:00|6878.06|6878.06|6874.05|6874.05|6878.39|6878.39|6873.58|6873.58|0
1661860500000|2022-08-30 11:55:00|6875.74|6875.74|6877.32|6877.32|6877.32|6877.32|6873.95|6873.95|0
1661860800000|2022-08-30 12:00:00|6877.04|6877.04|6883.74|6883.74|6883.96|6883.96|6872.32|6872.32|0
1661861100000|2022-08-30 12:05:00|6887.13|6887.13|6885.48|6885.48|6888.19|6888.19|6885.48|6885.48|0
1661861400000|2022-08-30 12:10:00|6885.28|6885.28|6888.41|6888.41|6889.26|6889.26|6884.17|6884.17|0
1661861700000|2022-08-30 12:15:00|6890.1|6890.1|6882.83|6882.83|6890.1|6890.1|6881.41|6881.41|0
1661862000000|2022-08-30 12:20:00|6875.2|6875.2|6865.8|6865.8|6875.2|6875.2|6865.8|6865.8|0
1661862300000|2022-08-30 12:25:00|6865.6|6865.6|6853.27|6853.27|6866.43|6866.43|6853.27|6853.27|0
1661862600000|2022-08-30 12:30:00|6854.96|6854.96|6841.77|6841.77|6855.24|6855.24|6841.77|6841.77|0
1661862900000|2022-08-30 12:35:00|6841.56|6841.56|6847.09|6847.09|6848.86|6848.86|6838.17|6838.17|0
1661863200000|2022-08-30 12:40:00|6842.85|6842.85|6847.8|6847.8|6852.18|6852.18|6842.85|6842.85|0
1661863500000|2022-08-30 12:45:00|6852.88|6852.88|6842.71|6842.71|6854.58|6854.58|6842.71|6842.71|0
1661863800000|2022-08-30 12:50:00|6842.53|6842.53|6847.52|6847.52|6847.52|6847.52|6839.48|6839.48|0
1661864100000|2022-08-30 12:55:00|6844.97|6844.97|6833.49|6833.49|6845.82|6845.82|6830.11|6830.11|0
1661864400000|2022-08-30 13:00:00|6835.19|6835.19|6835.48|6835.48|6839.53|6839.53|6835.02|6835.02|0
1661864700000|2022-08-30 13:05:00|6837.17|6837.17|6826.43|6826.43|6837.17|6837.17|6826.43|6826.43|0
1661865000000|2022-08-30 13:10:00|6831.52|6831.52|6832.34|6832.34|6834.24|6834.24|6830|6830|0
1661865300000|2022-08-30 13:15:00|6832.23|6832.23|6824.07|6824.07|6834.33|6834.33|6824.07|6824.07|0
1661865600000|2022-08-30 13:20:00|6820.68|6820.68|6829.84|6829.84|6831.53|6831.53|6817.29|6817.29|0
1661865900000|2022-08-30 13:25:00|6830.68|6830.68|6832.07|6832.07|6832.07|6832.07|6830.1|6830.1|0
1661866200000|2022-08-30 13:30:00|6829.53|6829.53|6842.49|6842.49|6848.01|6848.01|6827.3|6827.3|0
1661866500000|2022-08-30 13:35:00|6842.66|6842.66|6842.85|6842.85|6850.06|6850.06|6835.79|6835.79|0
1661866800000|2022-08-30 13:40:00|6840.3|6840.3|6824.02|6824.02|6842.95|6842.95|6824.02|6824.02|0
1661867100000|2022-08-30 13:45:00|6822.32|6822.32|6825.37|6825.37|6825.79|6825.79|6814.36|6814.36|0
1661867400000|2022-08-30 13:50:00|6821.14|6821.14|6805.36|6805.36|6821.14|6821.14|6802.81|6802.81|0
1661867700000|2022-08-30 13:55:00|6803.66|6803.66|6802.1|6802.1|6805.15|6805.15|6799.79|6799.79|0
1661868000000|2022-08-30 14:00:00|6802.51|6802.51|6781.19|6781.19|6802.51|6802.51|6779.49|6779.49|0
1661868300000|2022-08-30 14:05:00|6782.04|6782.04|6777.94|6777.94|6782.18|6782.18|6769.24|6769.24|0
1661868600000|2022-08-30 14:10:00|6778.79|6778.79|6777.27|6777.27|6778.79|6778.79|6767.06|6767.06|0
1661868900000|2022-08-30 14:15:00|6776.43|6776.43|6775.28|6775.28|6778.12|6778.12|6764.97|6764.97|0
1661869200000|2022-08-30 14:20:00|6775.46|6775.46|6770.58|6770.58|6778|6778|6765.55|6765.55|0
1661869500000|2022-08-30 14:25:00|6772.28|6772.28|6771.59|6771.59|6783.18|6783.18|6771.59|6771.59|0
1661869800000|2022-08-30 14:30:00|6772.44|6772.44|6764.6|6764.6|6783.87|6783.87|6764.6|6764.6|0
1661870100000|2022-08-30 14:35:00|6764.33|6764.33|6770.18|6770.18|6770.74|6770.74|6761.68|6761.68|0
1661870400000|2022-08-30 14:40:00|6769.33|6769.33|6757.75|6757.75|6769.89|6769.89|6756.9|6756.9|0
1661870700000|2022-08-30 14:45:00|6756.05|6756.05|6751.01|6751.01|6756.05|6756.05|6746.89|6746.89|0
1661871000000|2022-08-30 14:50:00|6750.17|6750.17|6770.68|6770.68|6770.68|6770.68|6750.17|6750.17|0
1661871300000|2022-08-30 14:55:00|6770.88|6770.88|6785.28|6785.28|6785.28|6785.28|6770.88|6770.88|0
1661871600000|2022-08-30 15:00:00|6785.46|6785.46|6774.67|6774.67|6789.24|6789.24|6773.82|6773.82|0
1661871900000|2022-08-30 15:05:00|6774.08|6774.08|6770.6|6770.6|6776.32|6776.32|6770.39|6770.39|0
1661872200000|2022-08-30 15:10:00|6769.75|6769.75|6761.03|6761.03|6769.75|6769.75|6757.98|6757.98|0
1661872500000|2022-08-30 15:15:00|6760.18|6760.18|6770.8|6770.8|6770.8|6770.8|6758.63|6758.63|0
1661872800000|2022-08-30 15:20:00|6771.65|6771.65|6773.55|6773.55|6774.19|6774.19|6766.56|6766.56|0
1661873100000|2022-08-30 15:25:00|6771|6771|6776.72|6776.72|6784.08|6784.08|6768.74|6768.74|0
1661930100000|2022-08-31 07:15:00|6742.54|6742.54|6751.07|6751.07|6751.07|6751.07|6739.15|6739.15|0
1661930400000|2022-08-31 07:20:00|6749.96|6749.96|6751.69|6751.69|6751.69|6751.69|6738.89|6738.89|0
1661930700000|2022-08-31 07:25:00|6752.52|6752.52|6755.54|6755.54|6757.24|6757.24|6745.94|6745.94|0
1661931000000|2022-08-31 07:30:00|6755.11|6755.11|6745.12|6745.12|6755.11|6755.11|6743.78|6743.78|0
1661931300000|2022-08-31 07:35:00|6744.91|6744.91|6749.5|6749.5|6756.15|6756.15|6743.16|6743.16|0
1661931600000|2022-08-31 07:40:00|6750.34|6750.34|6748.65|6748.65|6750.34|6750.34|6744.14|6744.14|0
1661931900000|2022-08-31 07:45:00|6744.41|6744.41|6746.35|6746.35|6748.57|6748.57|6741.87|6741.87|0
1661932200000|2022-08-31 07:50:00|6742.11|6742.11|6744.58|6744.58|6748.18|6748.18|6742.11|6742.11|0
1661932500000|2022-08-31 07:55:00|6744.86|6744.86|6738.46|6738.46|6747.63|6747.63|6738.46|6738.46|0
1661932800000|2022-08-31 08:00:00|6738.67|6738.67|6738.15|6738.15|6745.72|6745.72|6735.61|6735.61|0
1661933100000|2022-08-31 08:05:00|6735.61|6735.61|6729.42|6729.42|6737.04|6737.04|6726.87|6726.87|0
1661933400000|2022-08-31 08:10:00|6728.91|6728.91|6734.64|6734.64|6739.46|6739.46|6728.91|6728.91|0
1661933700000|2022-08-31 08:15:00|6734.95|6734.95|6743.85|6743.85|6743.85|6743.85|6731.32|6731.32|0
1661934000000|2022-08-31 08:20:00|6738.77|6738.77|6731.38|6731.38|6740.46|6740.46|6727.14|6727.14|0
1661934300000|2022-08-31 08:25:00|6730.53|6730.53|6733.59|6733.59|6733.59|6733.59|6723.75|6723.75|0
1661934600000|2022-08-31 08:30:00|6732.75|6732.75|6725.22|6725.22|6736.07|6736.07|6725.22|6725.22|0
1661934900000|2022-08-31 08:35:00|6726.92|6726.92|6729.32|6729.32|6731.45|6731.45|6724.67|6724.67|0
1661935200000|2022-08-31 08:40:00|6731.86|6731.86|6735.21|6735.21|6740.29|6740.29|6728.21|6728.21|0
1661935500000|2022-08-31 08:45:00|6735.63|6735.63|6733.28|6733.28|6743.45|6743.45|6733.28|6733.28|0
1661935800000|2022-08-31 08:50:00|6737.52|6737.52|6734.34|6734.34|6739.21|6739.21|6734.34|6734.34|0
1661936100000|2022-08-31 08:55:00|6733.5|6733.5|6724.86|6724.86|6733.5|6733.5|6722.25|6722.25|0
1661936400000|2022-08-31 09:00:00|6725.04|6725.04|6702.48|6702.48|6725.04|6725.04|6702.48|6702.48|0
1661936700000|2022-08-31 09:05:00|6701.63|6701.63|6695.26|6695.26|6702.79|6702.79|6695.26|6695.26|0
1661937000000|2022-08-31 09:10:00|6695.53|6695.53|6693.29|6693.29|6697.41|6697.41|6692.02|6692.02|0
1661937300000|2022-08-31 09:15:00|6689.9|6689.9|6702.92|6702.92|6704.62|6704.62|6689.9|6689.9|0
1661937600000|2022-08-31 09:20:00|6704.62|6704.62|6707.2|6707.2|6708.05|6708.05|6703.77|6703.77|0
1661937900000|2022-08-31 09:25:00|6705.51|6705.51|6694.08|6694.08|6705.51|6705.51|6694.08|6694.08|0
1661938200000|2022-08-31 09:30:00|6698.32|6698.32|6694.11|6694.11|6700.89|6700.89|6694.11|6694.11|0
1661938500000|2022-08-31 09:35:00|6696.65|6696.65|6692.06|6692.06|6702.4|6702.4|6687.82|6687.82|0
1661938800000|2022-08-31 09:40:00|6691.21|6691.21|6703.34|6703.34|6703.34|6703.34|6691.21|6691.21|0
1661939100000|2022-08-31 09:45:00|6701.64|6701.64|6679.22|6679.22|6701.64|6701.64|6679.22|6679.22|0
1661939400000|2022-08-31 09:50:00|6679.43|6679.43|6697.43|6697.43|6697.43|6697.43|6679.43|6679.43|0
1661939700000|2022-08-31 09:55:00|6693.19|6693.19|6698.09|6698.09|6698.09|6698.09|6689.8|6689.8|0
1661940000000|2022-08-31 10:00:00|6699.78|6699.78|6695.52|6695.52|6699.78|6699.78|6688.21|6688.21|0
1661940300000|2022-08-31 10:05:00|6695.74|6695.74|6694.04|6694.04|6696.59|6696.59|6694.04|6694.04|0
1661940600000|2022-08-31 10:10:00|6698.28|6698.28|6709.12|6709.12|6709.12|6709.12|6698.28|6698.28|0
1661940900000|2022-08-31 10:15:00|6708.27|6708.27|6719.17|6719.17|6719.89|6719.89|6708.27|6708.27|0
1661941200000|2022-08-31 10:20:00|6720.87|6720.87|6725.9|6725.9|6725.9|6725.9|6720.73|6720.73|0
1661941500000|2022-08-31 10:25:00|6726.75|6726.75|6727.18|6727.18|6729.17|6729.17|6722.95|6722.95|0
1661941800000|2022-08-31 10:30:00|6726.34|6726.34|6718.05|6718.05|6726.61|6726.61|6716.44|6716.44|0
1661942100000|2022-08-31 10:35:00|6718.35|6718.35|6723.01|6723.01|6723.01|6723.01|6716.86|6716.86|0
1661942400000|2022-08-31 10:40:00|6727.25|6727.25|6728.03|6728.03|6728.03|6728.03|6725.64|6725.64|0
1661942700000|2022-08-31 10:45:00|6728.88|6728.88|6731.14|6731.14|6734.44|6734.44|6726.77|6726.77|0
1661943000000|2022-08-31 10:50:00|6733.68|6733.68|6736.65|6736.65|6738.96|6738.96|6733.68|6733.68|0
1661943300000|2022-08-31 10:55:00|6738.35|6738.35|6728.49|6728.49|6738.35|6738.35|6728.18|6728.18|0
1661943600000|2022-08-31 11:00:00|6728.21|6728.21|6730.93|6730.93|6731.78|6731.78|6723.67|6723.67|0
1661943900000|2022-08-31 11:05:00|6730.39|6730.39|6722.13|6722.13|6730.61|6730.61|6722.13|6722.13|0
1661944200000|2022-08-31 11:10:00|6721.29|6721.29|6722.68|6722.68|6723.53|6723.53|6718.44|6718.44|0
1661944500000|2022-08-31 11:15:00|6721.83|6721.83|6739.36|6739.36|6739.36|6739.36|6720.98|6720.98|0
1661944800000|2022-08-31 11:20:00|6739.46|6739.46|6729.91|6729.91|6739.72|6739.72|6729.91|6729.91|0
1661945100000|2022-08-31 11:25:00|6730.01|6730.01|6725.52|6725.52|6730.01|6730.01|6722.13|6722.13|0
1661945400000|2022-08-31 11:30:00|6728.07|6728.07|6715.74|6715.74|6728.07|6728.07|6714.61|6714.61|0
1661945700000|2022-08-31 11:35:00|6719.97|6719.97|6712.14|6712.14|6719.97|6719.97|6712.14|6712.14|0
1661946000000|2022-08-31 11:40:00|6715.53|6715.53|6712.99|6712.99|6715.53|6715.53|6712.99|6712.99|0
1661946300000|2022-08-31 11:45:00|6710.45|6710.45|6709.22|6709.22|6710.45|6710.45|6706.97|6706.97|0
1661946600000|2022-08-31 11:50:00|6708.68|6708.68|6716.12|6716.12|6716.12|6716.12|6708.68|6708.68|0
1661946900000|2022-08-31 11:55:00|6716.67|6716.67|6716.16|6716.16|6719.83|6719.83|6716.16|6716.16|0
1661947200000|2022-08-31 12:00:00|6718.7|6718.7|6722.94|6722.94|6722.94|6722.94|6714.46|6714.46|0
1661947500000|2022-08-31 12:05:00|6723.78|6723.78|6725.69|6725.69|6728.23|6728.23|6721.45|6721.45|0
1661947800000|2022-08-31 12:10:00|6729.92|6729.92|6729.51|6729.51|6733.75|6733.75|6729.51|6729.51|0
1661948100000|2022-08-31 12:15:00|6727.81|6727.81|6732.72|6732.72|6732.9|6732.9|6725.94|6725.94|0
1661948400000|2022-08-31 12:20:00|6732.32|6732.32|6729.36|6729.36|6733.91|6733.91|6729.36|6729.36|0
1661948700000|2022-08-31 12:25:00|6731.06|6731.06|6729.64|6729.64|6733.03|6733.03|6725.98|6725.98|0
1661949000000|2022-08-31 12:30:00|6729.28|6729.28|6706.6|6706.6|6729.28|6729.28|6705.24|6705.24|0
1661949300000|2022-08-31 12:35:00|6706.09|6706.09|6717.88|6717.88|6719.57|6719.57|6705.81|6705.81|0
1661949600000|2022-08-31 12:40:00|6714.49|6714.49|6704.79|6704.79|6714.49|6714.49|6703.95|6703.95|0
1661949900000|2022-08-31 12:45:00|6709.03|6709.03|6708.5|6708.5|6715.06|6715.06|6708.5|6708.5|0
1661950200000|2022-08-31 12:50:00|6708.76|6708.76|6718.36|6718.36|6719.49|6719.49|6708.76|6708.76|0
1661950500000|2022-08-31 12:55:00|6722.6|6722.6|6716.11|6716.11|6722.6|6722.6|6715.26|6715.26|0
1661950800000|2022-08-31 13:00:00|6716.96|6716.96|6716.53|6716.53|6719.79|6719.79|6716.53|6716.53|0
1661951100000|2022-08-31 13:05:00|6715.9|6715.9|6720.91|6720.91|6722.38|6722.38|6715.9|6715.9|0
1661951400000|2022-08-31 13:10:00|6721.27|6721.27|6729.22|6729.22|6729.22|6729.22|6720.81|6720.81|0
1661951700000|2022-08-31 13:15:00|6728.61|6728.61|6723.57|6723.57|6728.61|6728.61|6723.08|6723.08|0
1661952000000|2022-08-31 13:20:00|6724.42|6724.42|6726.01|6726.01|6731.1|6731.1|6724.42|6724.42|0
1661952300000|2022-08-31 13:25:00|6725.8|6725.8|6717.25|6717.25|6725.8|6725.8|6717.25|6717.25|0
1661952600000|2022-08-31 13:30:00|6717.55|6717.55|6721.05|6721.05|6727.93|6727.93|6711.55|6711.55|0
1661952900000|2022-08-31 13:35:00|6719.35|6719.35|6731.7|6731.7|6732.62|6732.62|6714.27|6714.27|0
1661953200000|2022-08-31 13:40:00|6732.12|6732.12|6732.36|6732.36|6735.5|6735.5|6728.97|6728.97|0
1661953500000|2022-08-31 13:45:00|6731.51|6731.51|6741.54|6741.54|6745.36|6745.36|6730.67|6730.67|0
1661953800000|2022-08-31 13:50:00|6742.39|6742.39|6734.81|6734.81|6748.94|6748.94|6733.11|6733.11|0
1661954100000|2022-08-31 13:55:00|6733.11|6733.11|6732.12|6732.12|6738.33|6738.33|6729.36|6729.36|0
1661954400000|2022-08-31 14:00:00|6730.43|6730.43|6722.64|6722.64|6730.43|6730.43|6718.99|6718.99|0
1661954700000|2022-08-31 14:05:00|6721.8|6721.8|6716.03|6716.03|6726.67|6726.67|6716.03|6716.03|0
1661955000000|2022-08-31 14:10:00|6716.88|6716.88|6718.32|6718.32|6727.3|6727.3|6714.08|6714.08|0
1661955300000|2022-08-31 14:15:00|6718.84|6718.84|6720.84|6720.84|6722.09|6722.09|6712.09|6712.09|0
1661955600000|2022-08-31 14:20:00|6721.14|6721.14|6723.09|6723.09|6739.09|6739.09|6719.32|6719.32|0
1661955900000|2022-08-31 14:25:00|6723.39|6723.39|6715.13|6715.13|6733.27|6733.27|6715.13|6715.13|0
1661956200000|2022-08-31 14:30:00|6713.44|6713.44|6724.98|6724.98|6724.98|6724.98|6713.44|6713.44|0
1661956500000|2022-08-31 14:35:00|6726.67|6726.67|6722.39|6722.39|6734.33|6734.33|6721.55|6721.55|0
1661956800000|2022-08-31 14:40:00|6724.09|6724.09|6747.93|6747.93|6747.93|6747.93|6724.09|6724.09|0
1661957100000|2022-08-31 14:45:00|6747.37|6747.37|6740.97|6740.97|6749.24|6749.24|6728.42|6728.42|0
1661957400000|2022-08-31 14:50:00|6739.27|6739.27|6745.23|6745.23|6747.31|6747.31|6738.42|6738.42|0
1661957700000|2022-08-31 14:55:00|6744.38|6744.38|6731.21|6731.21|6746.8|6746.8|6729.52|6729.52|0
1661958000000|2022-08-31 15:00:00|6726.97|6726.97|6723.55|6723.55|6731.31|6731.31|6718.3|6718.3|0
1661958300000|2022-08-31 15:05:00|6721.01|6721.01|6722|6722|6722.85|6722.85|6715.14|6715.14|0
1661958600000|2022-08-31 15:10:00|6724.54|6724.54|6727.04|6727.04|6727.04|6727.04|6715.68|6715.68|0
1661958900000|2022-08-31 15:15:00|6723.65|6723.65|6734.4|6734.4|6735.14|6735.14|6721.39|6721.39|0
1661959200000|2022-08-31 15:20:00|6735.24|6735.24|6734.2|6734.2|6736.74|6736.74|6729.6|6729.6|0
1661959500000|2022-08-31 15:25:00|6734.4|6734.4|6749.71|6749.71|6750.8|6750.8|6730.06|6730.06|0
1662016500000|2022-09-01 07:15:00|6671.72|6671.72|6669.12|6669.12|6675.19|6675.19|6663.24|6663.24|0
1662016800000|2022-09-01 07:20:00|6667.71|6667.71|6661.17|6661.17|6670.08|6670.08|6659.91|6659.91|0
1662017100000|2022-09-01 07:25:00|6658.63|6658.63|6672.23|6672.23|6675.62|6675.62|6658.37|6658.37|0
1662017400000|2022-09-01 07:30:00|6671.95|6671.95|6660.03|6660.03|6671.95|6671.95|6656.37|6656.37|0
1662017700000|2022-09-01 07:35:00|6660.31|6660.31|6656.8|6656.8|6666.93|6666.93|6656.76|6656.76|0
1662018000000|2022-09-01 07:40:00|6656.52|6656.52|6651.45|6651.45|6656.69|6656.69|6649.4|6649.4|0
1662018300000|2022-09-01 07:45:00|6659.08|6659.08|6660.08|6660.08|6663.04|6663.04|6652.34|6652.34|0
1662018600000|2022-09-01 07:50:00|6657.54|6657.54|6649.04|6649.04|6658.65|6658.65|6649.04|6649.04|0
1662018900000|2022-09-01 07:55:00|6648.83|6648.83|6647.79|6647.79|6649.08|6649.08|6647.79|6647.79|0
1662019200000|2022-09-01 08:00:00|6647.53|6647.53|6655.87|6655.87|6656.04|6656.04|6645.52|6645.52|0
1662019500000|2022-09-01 08:05:00|6655.32|6655.32|6641.01|6641.01|6658.62|6658.62|6641.01|6641.01|0
1662019800000|2022-09-01 08:10:00|6640.65|6640.65|6641.97|6641.97|6641.97|6641.97|6634.61|6634.61|0
1662020100000|2022-09-01 08:15:00|6642.28|6642.28|6633.2|6633.2|6642.28|6642.28|6633.2|6633.2|0
1662020400000|2022-09-01 08:20:00|6633.03|6633.03|6627.33|6627.33|6635.07|6635.07|6627.33|6627.33|0
1662020700000|2022-09-01 08:25:00|6626.49|6626.49|6619.46|6619.46|6628.18|6628.18|6619.36|6619.36|0
1662021000000|2022-09-01 08:30:00|6618.96|6618.96|6618.9|6618.9|6620.02|6620.02|6612.69|6612.69|0
1662021300000|2022-09-01 08:35:00|6615.51|6615.51|6618.52|6618.52|6618.52|6618.52|6612.07|6612.07|0
1662021600000|2022-09-01 08:40:00|6616.83|6616.83|6616.12|6616.12|6621.65|6621.65|6616.12|6616.12|0
1662021900000|2022-09-01 08:45:00|6615.84|6615.84|6597.56|6597.56|6615.84|6615.84|6594.58|6594.58|0
1662022200000|2022-09-01 08:50:00|6597.39|6597.39|6587.99|6587.99|6597.39|6597.39|6587.96|6587.96|0
1662022500000|2022-09-01 08:55:00|6587.89|6587.89|6595.39|6595.39|6597.21|6597.21|6587.43|6587.43|0
1662022800000|2022-09-01 09:00:00|6599.63|6599.63|6610.18|6610.18|6613.57|6613.57|6599.63|6599.63|0
1662023100000|2022-09-01 09:05:00|6611.03|6611.03|6614.93|6614.93|6618.73|6618.73|6610.26|6610.26|0
1662023400000|2022-09-01 09:10:00|6614.08|6614.08|6608.79|6608.79|6615.77|6615.77|6608.79|6608.79|0
1662023700000|2022-09-01 09:15:00|6609.01|6609.01|6599.17|6599.17|6609.34|6609.34|6599.17|6599.17|0
1662024000000|2022-09-01 09:20:00|6595.78|6595.78|6587.71|6587.71|6598.73|6598.73|6587.71|6587.71|0
1662024300000|2022-09-01 09:25:00|6587.54|6587.54|6588.83|6588.83|6588.83|6588.83|6582.79|6582.79|0
1662024600000|2022-09-01 09:30:00|6593.07|6593.07|6592.84|6592.84|6596.56|6596.56|6592.33|6592.33|0
1662024900000|2022-09-01 09:35:00|6585.22|6585.22|6592.68|6592.68|6592.68|6592.68|6581.83|6581.83|0
1662025200000|2022-09-01 09:40:00|6594.38|6594.38|6598.71|6598.71|6598.71|6598.71|6591.93|6591.93|0
1662025500000|2022-09-01 09:45:00|6597.87|6597.87|6600.83|6600.83|6600.91|6600.91|6597.87|6597.87|0
1662025800000|2022-09-01 09:50:00|6601.18|6601.18|6596.56|6596.56|6601.46|6601.46|6595.71|6595.71|0
1662026100000|2022-09-01 09:55:00|6599.95|6599.95|6588.39|6588.39|6600.79|6600.79|6588.39|6588.39|0
1662026400000|2022-09-01 10:00:00|6588.95|6588.95|6588.96|6588.96|6590.11|6590.11|6584.82|6584.82|0
1662026700000|2022-09-01 10:05:00|6589.18|6589.18|6593.63|6593.63|6593.63|6593.63|6589.18|6589.18|0
1662027000000|2022-09-01 10:10:00|6594.04|6594.04|6593.73|6593.73|6594.49|6594.49|6590.68|6590.68|0
1662027300000|2022-09-01 10:15:00|6588.64|6588.64|6575.77|6575.77|6590.64|6590.64|6575.46|6575.46|0
1662027600000|2022-09-01 10:20:00|6581.7|6581.7|6578.24|6578.24|6583.33|6583.33|6576.72|6576.72|0
1662027900000|2022-09-01 10:25:00|6574.85|6574.85|6582.95|6582.95|6582.95|6582.95|6573.92|6573.92|0
1662028200000|2022-09-01 10:30:00|6581.25|6581.25|6578.65|6578.65|6583.24|6583.24|6578.45|6578.45|0
1662028500000|2022-09-01 10:35:00|6575.26|6575.26|6565.25|6565.25|6575.26|6575.26|6565.25|6565.25|0
1662028800000|2022-09-01 10:40:00|6571.19|6571.19|6566.19|6566.19|6571.19|6571.19|6566.19|6566.19|0
1662029100000|2022-09-01 10:45:00|6567.89|6567.89|6573.08|6573.08|6574.78|6574.78|6567.89|6567.89|0
1662029400000|2022-09-01 10:50:00|6572.56|6572.56|6568.88|6568.88|6574.17|6574.17|6568.68|6568.68|0
1662029700000|2022-09-01 10:55:00|6568.67|6568.67|6572.73|6572.73|6574.43|6574.43|6568.49|6568.49|0
1662030000000|2022-09-01 11:00:00|6569.34|6569.34|6571.82|6571.82|6572.73|6572.73|6568.49|6568.49|0
1662030300000|2022-09-01 11:05:00|6571.56|6571.56|6576.8|6576.8|6578.78|6578.78|6571.56|6571.56|0
1662030600000|2022-09-01 11:10:00|6577.36|6577.36|6581.61|6581.61|6581.61|6581.61|6571.22|6571.22|0
1662030900000|2022-09-01 11:15:00|6577.37|6577.37|6575.03|6575.03|6577.37|6577.37|6574.83|6574.83|0
1662031200000|2022-09-01 11:20:00|6575.13|6575.13|6575.13|6575.13|6577.67|6577.67|6570.89|6570.89|0
1662031500000|2022-09-01 11:25:00|6575.98|6575.98|6578.6|6578.6|6578.8|6578.8|6575.98|6575.98|0
1662031800000|2022-09-01 11:30:00|6578.34|6578.34|6581.41|6581.41|6581.41|6581.41|6577.07|6577.07|0
1662032100000|2022-09-01 11:35:00|6581.97|6581.97|6589.09|6589.09|6590.19|6590.19|6581.28|6581.28|0
1662032400000|2022-09-01 11:40:00|6589.36|6589.36|6597.27|6597.27|6597.27|6597.27|6589.36|6589.36|0
1662032700000|2022-09-01 11:45:00|6598.12|6598.12|6595.16|6595.16|6599.59|6599.59|6594.25|6594.25|0
1662033000000|2022-09-01 11:50:00|6595.42|6595.42|6597.65|6597.65|6599.92|6599.92|6595.42|6595.42|0
1662033300000|2022-09-01 11:55:00|6598.2|6598.2|6599.12|6599.12|6604.48|6604.48|6597.94|6597.94|0
1662033600000|2022-09-01 12:00:00|6599.38|6599.38|6603.7|6603.7|6606.45|6606.45|6599.38|6599.38|0
1662033900000|2022-09-01 12:05:00|6603.44|6603.44|6609.6|6609.6|6609.6|6609.6|6600.07|6600.07|0
1662034200000|2022-09-01 12:10:00|6613.84|6613.84|6603.84|6603.84|6613.84|6613.84|6603.84|6603.84|0
1662034500000|2022-09-01 12:15:00|6603.64|6603.64|6598.73|6598.73|6604.16|6604.16|6598.73|6598.73|0
1662034800000|2022-09-01 12:20:00|6598.52|6598.52|6596.29|6596.29|6598.52|6598.52|6592.31|6592.31|0
1662035100000|2022-09-01 12:25:00|6596.55|6596.55|6590.5|6590.5|6598.26|6598.26|6590.5|6590.5|0
1662035400000|2022-09-01 12:30:00|6591.35|6591.35|6569.87|6569.87|6591.35|6591.35|6569.87|6569.87|0
1662035700000|2022-09-01 12:35:00|6568.18|6568.18|6568.75|6568.75|6569.31|6569.31|6559.43|6559.43|0
1662036000000|2022-09-01 12:40:00|6571.29|6571.29|6569.81|6569.81|6575.09|6575.09|6569.43|6569.43|0
1662036300000|2022-09-01 12:45:00|6574.05|6574.05|6579.83|6579.83|6581.52|6581.52|6573.53|6573.53|0
1662036600000|2022-09-01 12:50:00|6580.09|6580.09|6567.82|6567.82|6580.09|6580.09|6567.82|6567.82|0
1662036900000|2022-09-01 12:55:00|6570.36|6570.36|6564.38|6564.38|6570.36|6570.36|6564.38|6564.38|0
1662037200000|2022-09-01 13:00:00|6560.14|6560.14|6555.19|6555.19|6560.14|6560.14|6552.64|6552.64|0
1662037500000|2022-09-01 13:05:00|6556.88|6556.88|6564.49|6564.49|6568.97|6568.97|6556.88|6556.88|0
1662037800000|2022-09-01 13:10:00|6564.75|6564.75|6558.95|6558.95|6565.59|6565.59|6558.95|6558.95|0
1662038100000|2022-09-01 13:15:00|6558.43|6558.43|6555.91|6555.91|6558.43|6558.43|6552.52|6552.52|0
1662038400000|2022-09-01 13:20:00|6554.22|6554.22|6546.82|6546.82|6554.43|6554.43|6545.35|6545.35|0
1662038700000|2022-09-01 13:25:00|6545.13|6545.13|6541.75|6541.75|6545.13|6545.13|6538.25|6538.25|0
1662039000000|2022-09-01 13:30:00|6542.6|6542.6|6545.65|6545.65|6564.45|6564.45|6542.6|6542.6|0
1662039300000|2022-09-01 13:35:00|6545.56|6545.56|6546.16|6546.16|6549.8|6549.8|6539.18|6539.18|0
1662039600000|2022-09-01 13:40:00|6546.68|6546.68|6551.19|6551.19|6560.23|6560.23|6546.68|6546.68|0
1662039900000|2022-09-01 13:45:00|6552.04|6552.04|6555.18|6555.18|6561.96|6561.96|6551.79|6551.79|0
1662040200000|2022-09-01 13:50:00|6553.49|6553.49|6557.38|6557.38|6561.07|6561.07|6552.58|6552.58|0
1662040500000|2022-09-01 13:55:00|6559.93|6559.93|6566.02|6566.02|6566.87|6566.87|6552.45|6552.45|0
1662040800000|2022-09-01 14:00:00|6563.48|6563.48|6542.2|6542.2|6563.48|6563.48|6538.5|6538.5|0
1662041100000|2022-09-01 14:05:00|6544.74|6544.74|6547.47|6547.47|6551.71|6551.71|6539.34|6539.34|0
1662041400000|2022-09-01 14:10:00|6547.19|6547.19|6542.17|6542.17|6547.19|6547.19|6539.38|6539.38|0
1662041700000|2022-09-01 14:15:00|6541.32|6541.32|6549.01|6549.01|6549.01|6549.01|6539.42|6539.42|0
1662042000000|2022-09-01 14:20:00|6548.17|6548.17|6572.17|6572.17|6572.17|6572.17|6548.17|6548.17|0
1662042300000|2022-09-01 14:25:00|6571.32|6571.32|6580.96|6580.96|6582.87|6582.87|6570.79|6570.79|0
1662042600000|2022-09-01 14:30:00|6580.12|6580.12|6573.69|6573.69|6581.55|6581.55|6571.43|6571.43|0
1662042900000|2022-09-01 14:35:00|6572|6572|6563.84|6563.84|6577.53|6577.53|6562.14|6562.14|0
1662043200000|2022-09-01 14:40:00|6563.58|6563.58|6554.64|6554.64|6566.87|6566.87|6549.55|6549.55|0
1662043500000|2022-09-01 14:45:00|6552.94|6552.94|6547.56|6547.56|6552.94|6552.94|6545.3|6545.3|0
1662043800000|2022-09-01 14:50:00|6550.1|6550.1|6537.27|6537.27|6550.64|6550.64|6537.27|6537.27|0
1662044100000|2022-09-01 14:55:00|6537.17|6537.17|6542.19|6542.19|6542.19|6542.19|6536.13|6536.13|0
1662044400000|2022-09-01 15:00:00|6541.34|6541.34|6529.29|6529.29|6541.34|6541.34|6528.45|6528.45|0
1662044700000|2022-09-01 15:05:00|6529.38|6529.38|6542.62|6542.62|6542.62|6542.62|6529.38|6529.38|0
1662045000000|2022-09-01 15:10:00|6545.16|6545.16|6536.86|6536.86|6545.46|6545.46|6535.17|6535.17|0
1662045300000|2022-09-01 15:15:00|6538.56|6538.56|6536.57|6536.57|6539.68|6539.68|6531.48|6531.48|0
1662045600000|2022-09-01 15:20:00|6537.12|6537.12|6525.64|6525.64|6537.4|6537.4|6521.31|6521.31|0
1662045900000|2022-09-01 15:25:00|6523.1|6523.1|6531.41|6531.41|6532.62|6532.62|6520.87|6520.87|0
1662102900000|2022-09-02 07:15:00|6539.74|6539.74|6528.57|6528.57|6540.18|6540.18|6521.55|6521.55|0
1662103200000|2022-09-02 07:20:00|6528.85|6528.85|6564.23|6564.23|6565.66|6565.66|6528.85|6528.85|0
1662103500000|2022-09-02 07:25:00|6572.7|6572.7|6592.06|6592.06|6592.91|6592.91|6572.7|6572.7|0
1662103800000|2022-09-02 07:30:00|6591.21|6591.21|6602.53|6602.53|6605.08|6605.08|6591.21|6591.21|0
1662104100000|2022-09-02 07:35:00|6603.38|6603.38|6597.79|6597.79|6606.77|6606.77|6594.3|6594.3|0
1662104400000|2022-09-02 07:40:00|6596.1|6596.1|6582.06|6582.06|6600.34|6600.34|6581.43|6581.43|0
1662104700000|2022-09-02 07:45:00|6582.91|6582.91|6581.91|6581.91|6587.15|6587.15|6575.49|6575.49|0
1662105000000|2022-09-02 07:50:00|6581.06|6581.06|6574.4|6574.4|6581.6|6581.6|6573.84|6573.84|0
1662105300000|2022-09-02 07:55:00|6576.09|6576.09|6563.34|6563.34|6578.09|6578.09|6563.34|6563.34|0
1662105600000|2022-09-02 08:00:00|6563.06|6563.06|6567.2|6567.2|6570.14|6570.14|6552.07|6552.07|0
1662105900000|2022-09-02 08:05:00|6572.28|6572.28|6565.12|6565.12|6572.28|6572.28|6565.12|6565.12|0
1662106200000|2022-09-02 08:10:00|6559.19|6559.19|6577.01|6577.01|6578.09|6578.09|6559.19|6559.19|0
1662106500000|2022-09-02 08:15:00|6579.55|6579.55|6600.33|6600.33|6600.75|6600.75|6577.01|6577.01|0
1662106800000|2022-09-02 08:20:00|6596.94|6596.94|6595.38|6595.38|6605.07|6605.07|6595.38|6595.38|0
1662107100000|2022-09-02 08:25:00|6596.16|6596.16|6607.18|6607.18|6607.18|6607.18|6596.16|6596.16|0
1662107400000|2022-09-02 08:30:00|6613.11|6613.11|6604.75|6604.75|6613.11|6613.11|6603.75|6603.75|0
1662107700000|2022-09-02 08:35:00|6604.95|6604.95|6614.77|6614.77|6615.21|6615.21|6604.95|6604.95|0
1662108000000|2022-09-02 08:40:00|6614.21|6614.21|6619.84|6619.84|6619.84|6619.84|6614.21|6614.21|0
1662108300000|2022-09-02 08:45:00|6613.91|6613.91|6614.96|6614.96|6619.84|6619.84|6613.91|6613.91|0
1662108600000|2022-09-02 08:50:00|6620.04|6620.04|6620.87|6620.87|6623.42|6623.42|6618.9|6618.9|0
1662108900000|2022-09-02 08:55:00|6621.18|6621.18|6613.84|6613.84|6621.18|6621.18|6612.7|6612.7|0
1662109200000|2022-09-02 09:00:00|6611.3|6611.3|6592.7|6592.7|6611.3|6611.3|6592.7|6592.7|0
1662109500000|2022-09-02 09:05:00|6592.92|6592.92|6600.25|6600.25|6600.33|6600.33|6592.92|6592.92|0
1662109800000|2022-09-02 09:10:00|6599.99|6599.99|6594.69|6594.69|6600.83|6600.83|6594.69|6594.69|0
1662110100000|2022-09-02 09:15:00|6594.77|6594.77|6589.92|6589.92|6595.47|6595.47|6589.92|6589.92|0
1662110400000|2022-09-02 09:20:00|6589.09|6589.09|6587.4|6587.4|6593.69|6593.69|6587.12|6587.12|0
1662110700000|2022-09-02 09:25:00|6588.25|6588.25|6591.47|6591.47|6597.2|6597.2|6588.25|6588.25|0
1662111000000|2022-09-02 09:30:00|6592.03|6592.03|6592.62|6592.62|6593.46|6593.46|6590.92|6590.92|0
1662111300000|2022-09-02 09:35:00|6596.85|6596.85|6596.07|6596.07|6597.13|6597.13|6591.83|6591.83|0
1662111600000|2022-09-02 09:40:00|6595.79|6595.79|6595.64|6595.64|6599.63|6599.63|6593.72|6593.72|0
1662111900000|2022-09-02 09:45:00|6596.06|6596.06|6599.61|6599.61|6605.95|6605.95|6595.64|6595.64|0
1662112200000|2022-09-02 09:50:00|6599.33|6599.33|6614.41|6614.41|6615.53|6615.53|6599.33|6599.33|0
1662112500000|2022-09-02 09:55:00|6614|6614|6620.15|6620.15|6621.84|6621.84|6613.37|6613.37|0
1662112800000|2022-09-02 10:00:00|6623.54|6623.54|6629.48|6629.48|6629.48|6629.48|6619.3|6619.3|0
1662113100000|2022-09-02 10:05:00|6629.58|6629.58|6628.68|6628.68|6631.05|6631.05|6624|6624|0
1662113400000|2022-09-02 10:10:00|6630.38|6630.38|6637.43|6637.43|6637.43|6637.43|6627.83|6627.83|0
1662113700000|2022-09-02 10:15:00|6636.59|6636.59|6629.43|6629.43|6636.59|6636.59|6629.26|6629.26|0
1662114000000|2022-09-02 10:20:00|6629.65|6629.65|6635.58|6635.58|6635.58|6635.58|6629.65|6629.65|0
1662114300000|2022-09-02 10:25:00|6635.84|6635.84|6630.53|6630.53|6635.84|6635.84|6630.53|6630.53|0
1662114600000|2022-09-02 10:30:00|6630.43|6630.43|6624.87|6624.87|6630.43|6630.43|6621.69|6621.69|0
1662114900000|2022-09-02 10:35:00|6624.59|6624.59|6630.42|6630.42|6632.12|6632.12|6624.59|6624.59|0
1662115200000|2022-09-02 10:40:00|6630.14|6630.14|6624.2|6624.2|6631.56|6631.56|6624|6624|0
1662115500000|2022-09-02 10:45:00|6624.3|6624.3|6623.18|6623.18|6624.3|6624.3|6621.5|6621.5|0
1662115800000|2022-09-02 10:50:00|6624.03|6624.03|6620.96|6620.96|6624.34|6624.34|6620.96|6620.96|0
1662116100000|2022-09-02 10:55:00|6622.65|6622.65|6631.97|6631.97|6634.51|6634.51|6622.37|6622.37|0
1662116400000|2022-09-02 11:00:00|6630.27|6630.27|6632.49|6632.49|6635.97|6635.97|6630.27|6630.27|0
1662116700000|2022-09-02 11:05:00|6630.79|6630.79|6635.03|6635.03|6637.57|6637.57|6629.95|6629.95|0
1662117000000|2022-09-02 11:10:00|6635.88|6635.88|6622.83|6622.83|6636.73|6636.73|6619.44|6619.44|0
1662117300000|2022-09-02 11:15:00|6623.24|6623.24|6630.79|6630.79|6630.79|6630.79|6622.25|6622.25|0
1662117600000|2022-09-02 11:20:00|6626.55|6626.55|6630.14|6630.14|6630.99|6630.99|6626.55|6626.55|0
1662117900000|2022-09-02 11:25:00|6635.23|6635.23|6635.13|6635.13|6636.92|6636.92|6634.38|6634.38|0
1662118200000|2022-09-02 11:30:00|6634.28|6634.28|6637.38|6637.38|6641.52|6641.52|6634.28|6634.28|0
1662118500000|2022-09-02 11:35:00|6638.23|6638.23|6643.69|6643.69|6643.69|6643.69|6638.23|6638.23|0
1662118800000|2022-09-02 11:40:00|6646.23|6646.23|6647.66|6647.66|6647.66|6647.66|6642.3|6642.3|0
1662119100000|2022-09-02 11:45:00|6648.22|6648.22|6652.24|6652.24|6653.08|6653.08|6646.4|6646.4|0
1662119400000|2022-09-02 11:50:00|6653.09|6653.09|6653.56|6653.56|6654.41|6654.41|6652|6652|0
1662119700000|2022-09-02 11:55:00|6653.15|6653.15|6646.84|6646.84|6653.15|6653.15|6646.84|6646.84|0
1662120000000|2022-09-02 12:00:00|6646|6646|6649.59|6649.59|6650.44|6650.44|6646|6646|0
1662120300000|2022-09-02 12:05:00|6658.07|6658.07|6654.18|6654.18|6658.42|6658.42|6654.18|6654.18|0
1662120600000|2022-09-02 12:10:00|6651.64|6651.64|6647.83|6647.83|6651.64|6651.64|6647.83|6647.83|0
1662120900000|2022-09-02 12:15:00|6648.04|6648.04|6644.6|6644.6|6649.69|6649.69|6644.6|6644.6|0
1662121200000|2022-09-02 12:20:00|6645.5|6645.5|6645.93|6645.93|6647.37|6647.37|6645.5|6645.5|0
1662121500000|2022-09-02 12:25:00|6646.49|6646.49|6652.34|6652.34|6652.38|6652.38|6646.49|6646.49|0
1662121800000|2022-09-02 12:30:00|6656.57|6656.57|6689.13|6689.13|6689.13|6689.13|6653.45|6653.45|0
1662122100000|2022-09-02 12:35:00|6692.52|6692.52|6699.37|6699.37|6701.28|6701.28|6687.79|6687.79|0
1662122400000|2022-09-02 12:40:00|6695.99|6695.99|6688.7|6688.7|6697.01|6697.01|6686.88|6686.88|0
1662122700000|2022-09-02 12:45:00|6690.39|6690.39|6694.19|6694.19|6696.64|6696.64|6685.96|6685.96|0
1662123000000|2022-09-02 12:50:00|6700.97|6700.97|6712.17|6712.17|6715.01|6715.01|6700.13|6700.13|0
1662123300000|2022-09-02 12:55:00|6718.11|6718.11|6715.66|6715.66|6722.34|6722.34|6711.7|6711.7|0
1662123600000|2022-09-02 13:00:00|6717.35|6717.35|6718.91|6718.91|6719.76|6719.76|6711.2|6711.2|0
1662123900000|2022-09-02 13:05:00|6717.22|6717.22|6718.08|6718.08|6718.34|6718.34|6713.85|6713.85|0
1662124200000|2022-09-02 13:10:00|6717.24|6717.24|6713.29|6713.29|6718.08|6718.08|6713.29|6713.29|0
1662124500000|2022-09-02 13:15:00|6714.14|6714.14|6723.98|6723.98|6726.53|6726.53|6714.14|6714.14|0
1662124800000|2022-09-02 13:20:00|6727.37|6727.37|6734.07|6734.07|6734.91|6734.91|6726.14|6726.14|0
1662125100000|2022-09-02 13:25:00|6731.53|6731.53|6730.17|6730.17|6732.72|6732.72|6727.29|6727.29|0
1662125400000|2022-09-02 13:30:00|6733.56|6733.56|6699.21|6699.21|6733.87|6733.87|6699.21|6699.21|0
1662125700000|2022-09-02 13:35:00|6699.47|6699.47|6707.98|6707.98|6710.8|6710.8|6695.01|6695.01|0
1662126000000|2022-09-02 13:40:00|6706.29|6706.29|6694.44|6694.44|6706.29|6706.29|6691.57|6691.57|0
1662126300000|2022-09-02 13:45:00|6691.05|6691.05|6721.75|6721.75|6724.19|6724.19|6691.05|6691.05|0
1662126600000|2022-09-02 13:50:00|6722.1|6722.1|6735.48|6735.48|6737.17|6737.17|6722.1|6722.1|0
1662126900000|2022-09-02 13:55:00|6735.78|6735.78|6743.62|6743.62|6743.62|6743.62|6732.48|6732.48|0
1662127200000|2022-09-02 14:00:00|6747.01|6747.01|6719.46|6719.46|6747.01|6747.01|6719.46|6719.46|0
1662127500000|2022-09-02 14:05:00|6722.85|6722.85|6722.23|6722.23|6724.45|6724.45|6712.68|6712.68|0
1662127800000|2022-09-02 14:10:00|6723.07|6723.07|6745.75|6745.75|6746.91|6746.91|6721.38|6721.38|0
1662128100000|2022-09-02 14:15:00|6745.97|6745.97|6742.36|6742.36|6750.21|6750.21|6742.36|6742.36|0
1662128400000|2022-09-02 14:20:00|6742.11|6742.11|6728.27|6728.27|6742.11|6742.11|6727.42|6727.42|0
1662128700000|2022-09-02 14:25:00|6730.81|6730.81|6738.5|6738.5|6738.5|6738.5|6729.96|6729.96|0
1662129000000|2022-09-02 14:30:00|6743.59|6743.59|6744.03|6744.03|6744.88|6744.88|6742.74|6742.74|0
1662129300000|2022-09-02 14:35:00|6747.42|6747.42|6754.06|6754.06|6754.06|6754.06|6745.16|6745.16|0
1662129600000|2022-09-02 14:40:00|6753.5|6753.5|6750.28|6750.28|6754.71|6754.71|6749.88|6749.88|0
1662129900000|2022-09-02 14:45:00|6750.02|6750.02|6746.25|6746.25|6753.12|6753.12|6745.68|6745.68|0
1662130200000|2022-09-02 14:50:00|6743.71|6743.71|6749.13|6749.13|6749.13|6749.13|6741.9|6741.9|0
1662130500000|2022-09-02 14:55:00|6747.44|6747.44|6744.69|6744.69|6751.96|6751.96|6744.3|6744.3|0
1662130800000|2022-09-02 15:00:00|6744.97|6744.97|6764.33|6764.33|6764.93|6764.93|6743.49|6743.49|0
1662131100000|2022-09-02 15:05:00|6762.63|6762.63|6757.33|6757.33|6762.98|6762.98|6754.14|6754.14|0
1662131400000|2022-09-02 15:10:00|6757.13|6757.13|6754.73|6754.73|6758.49|6758.49|6748.61|6748.61|0
1662131700000|2022-09-02 15:15:00|6750.49|6750.49|6766.19|6766.19|6766.19|6766.19|6750.18|6750.18|0
1662132000000|2022-09-02 15:20:00|6765.34|6765.34|6769.32|6769.32|6769.89|6769.89|6765.25|6765.25|0
1662132300000|2022-09-02 15:25:00|6769.52|6769.52|6758.2|6758.2|6769.9|6769.9|6755.97|6755.97|0
1662362100000|2022-09-05 07:15:00|6578.71|6578.71|6586.55|6586.55|6588.29|6588.29|6572.21|6572.21|0
1662362400000|2022-09-05 07:20:00|6589.1|6589.1|6562.17|6562.17|6591.17|6591.17|6557.09|6557.09|0
1662362700000|2022-09-05 07:25:00|6565.56|6565.56|6570.09|6570.09|6576.1|6576.1|6557.68|6557.68|0
1662363000000|2022-09-05 07:30:00|6573.48|6573.48|6577.86|6577.86|6584.49|6584.49|6573.48|6573.48|0
1662363300000|2022-09-05 07:35:00|6573.62|6573.62|6556.03|6556.03|6577.99|6577.99|6555.18|6555.18|0
1662363600000|2022-09-05 07:40:00|6555.18|6555.18|6545.31|6545.31|6562.1|6562.1|6543.61|6543.61|0
1662363900000|2022-09-05 07:45:00|6541.92|6541.92|6537.1|6537.1|6541.92|6541.92|6532.02|6532.02|0
1662364200000|2022-09-05 07:50:00|6535.41|6535.41|6526.6|6526.6|6537.04|6537.04|6523.02|6523.02|0
1662364500000|2022-09-05 07:55:00|6523.21|6523.21|6532.08|6532.08|6532.08|6532.08|6522.54|6522.54|0
1662364800000|2022-09-05 08:00:00|6528.69|6528.69|6518.26|6518.26|6534.63|6534.63|6518.26|6518.26|0
1662365100000|2022-09-05 08:05:00|6522.5|6522.5|6514.66|6514.66|6523.58|6523.58|6505.58|6505.58|0
1662365400000|2022-09-05 08:10:00|6515.53|6515.53|6501.58|6501.58|6515.53|6515.53|6501.58|6501.58|0
1662365700000|2022-09-05 08:15:00|6497.34|6497.34|6505.08|6505.08|6506.83|6506.83|6497.34|6497.34|0
1662366000000|2022-09-05 08:20:00|6504.19|6504.19|6488.02|6488.02|6504.39|6504.39|6488.02|6488.02|0
1662366300000|2022-09-05 08:25:00|6487.8|6487.8|6490.44|6490.44|6490.44|6490.44|6487.06|6487.06|0
1662366600000|2022-09-05 08:30:00|6490.66|6490.66|6492.05|6492.05|6497.44|6497.44|6487.27|6487.27|0
1662366900000|2022-09-05 08:35:00|6496.29|6496.29|6502.99|6502.99|6504.43|6504.43|6494.59|6494.59|0
1662367200000|2022-09-05 08:40:00|6503.27|6503.27|6512.36|6512.36|6512.91|6512.91|6503.27|6503.27|0
1662367500000|2022-09-05 08:45:00|6512.66|6512.66|6513.09|6513.09|6516.37|6516.37|6509.71|6509.71|0
1662367800000|2022-09-05 08:50:00|6513.18|6513.18|6516|6516|6519.52|6519.52|6513.18|6513.18|0
1662368100000|2022-09-05 08:55:00|6517.69|6517.69|6526.97|6526.97|6526.97|6526.97|6517.38|6517.38|0
1662368400000|2022-09-05 09:00:00|6527.49|6527.49|6531.18|6531.18|6535.12|6535.12|6527.39|6527.39|0
1662368700000|2022-09-05 09:05:00|6531.73|6531.73|6529.52|6529.52|6534.03|6534.03|6522.7|6522.7|0
1662369000000|2022-09-05 09:10:00|6529.32|6529.32|6521.28|6521.28|6529.32|6529.32|6521.2|6521.2|0
1662369300000|2022-09-05 09:15:00|6520.72|6520.72|6524.54|6524.54|6527.29|6527.29|6520.51|6520.51|0
1662369600000|2022-09-05 09:20:00|6519.46|6519.46|6517.04|6517.04|6521.67|6521.67|6515.35|6515.35|0
1662369900000|2022-09-05 09:25:00|6520.43|6520.43|6536.57|6536.57|6536.78|6536.78|6520.43|6520.43|0
1662370200000|2022-09-05 09:30:00|6534.87|6534.87|6543.99|6543.99|6549.37|6549.37|6534.87|6534.87|0
1662370500000|2022-09-05 09:35:00|6547.37|6547.37|6549.76|6549.76|6553.23|6553.23|6546.84|6546.84|0
1662370800000|2022-09-05 09:40:00|6552.3|6552.3|6553.77|6553.77|6557.19|6557.19|6552.3|6552.3|0
1662371100000|2022-09-05 09:45:00|6553.46|6553.46|6564.52|6564.52|6567.91|6567.91|6553.46|6553.46|0
1662371400000|2022-09-05 09:50:00|6564.61|6564.61|6568.7|6568.7|6570.39|6570.39|6564.61|6564.61|0
1662371700000|2022-09-05 09:55:00|6570.39|6570.39|6573.65|6573.65|6573.98|6573.98|6568.05|6568.05|0
1662372000000|2022-09-05 10:00:00|6575.35|6575.35|6564.96|6564.96|6576.39|6576.39|6564.96|6564.96|0
1662372300000|2022-09-05 10:05:00|6561.57|6561.57|6559.85|6559.85|6562.34|6562.34|6557.58|6557.58|0
1662372600000|2022-09-05 10:10:00|6560.7|6560.7|6569.51|6569.51|6570.44|6570.44|6558.47|6558.47|0
1662372900000|2022-09-05 10:15:00|6572.9|6572.9|6575.46|6575.46|6576.84|6576.84|6571.45|6571.45|0
1662373200000|2022-09-05 10:20:00|6575.74|6575.74|6577.26|6577.26|6580.06|6580.06|6571.81|6571.81|0
1662373500000|2022-09-05 10:25:00|6578.95|6578.95|6567.75|6567.75|6578.95|6578.95|6563.52|6563.52|0
1662373800000|2022-09-05 10:30:00|6567.96|6567.96|6559.16|6559.16|6569.66|6569.66|6558.85|6558.85|0
1662374100000|2022-09-05 10:35:00|6557.46|6557.46|6559.6|6559.6|6561.75|6561.75|6555.71|6555.71|0
1662374400000|2022-09-05 10:40:00|6559.16|6559.16|6556.06|6556.06|6560.86|6560.86|6553.67|6553.67|0
1662374700000|2022-09-05 10:45:00|6555.51|6555.51|6557|6557|6559.74|6559.74|6555.51|6555.51|0
1662375000000|2022-09-05 10:50:00|6558.69|6558.69|6566.66|6566.66|6568.26|6568.26|6558.39|6558.39|0
1662375300000|2022-09-05 10:55:00|6566.26|6566.26|6560.61|6560.61|6567.95|6567.95|6559.77|6559.77|0
1662375600000|2022-09-05 11:00:00|6560.2|6560.2|6556.58|6556.58|6560.2|6560.2|6553.06|6553.06|0
1662375900000|2022-09-05 11:05:00|6556.89|6556.89|6552.73|6552.73|6556.89|6556.89|6552.45|6552.45|0
1662376200000|2022-09-05 11:10:00|6554.42|6554.42|6542.26|6542.26|6554.42|6554.42|6540.56|6540.56|0
1662376500000|2022-09-05 11:15:00|6540.56|6540.56|6543.84|6543.84|6543.84|6543.84|6539.61|6539.61|0
1662376800000|2022-09-05 11:20:00|6543.34|6543.34|6548.42|6548.42|6548.42|6548.42|6542.49|6542.49|0
1662377100000|2022-09-05 11:25:00|6545.87|6545.87|6548.69|6548.69|6548.69|6548.69|6545.03|6545.03|0
1662377400000|2022-09-05 11:30:00|6547.85|6547.85|6546.45|6546.45|6547.95|6547.95|6546.25|6546.25|0
1662377700000|2022-09-05 11:35:00|6549|6549|6550.52|6550.52|6551.54|6551.54|6549|6549|0
1662378000000|2022-09-05 11:40:00|6552.21|6552.21|6555.2|6555.2|6555.2|6555.2|6548.22|6548.22|0
1662378300000|2022-09-05 11:45:00|6555.46|6555.46|6553.74|6553.74|6564.47|6564.47|6553.74|6553.74|0
1662378600000|2022-09-05 11:50:00|6555.44|6555.44|6547.97|6547.97|6555.44|6555.44|6547.97|6547.97|0
1662378900000|2022-09-05 11:55:00|6547.8|6547.8|6551.23|6551.23|6551.23|6551.23|6547.14|6547.14|0
1662379200000|2022-09-05 12:00:00|6551.79|6551.79|6562.33|6562.33|6562.61|6562.61|6551.17|6551.17|0
1662379500000|2022-09-05 12:05:00|6564.02|6564.02|6561.62|6561.62|6564.16|6564.16|6559.23|6559.23|0
1662379800000|2022-09-05 12:10:00|6565.01|6565.01|6567.35|6567.35|6568.4|6568.4|6564.16|6564.16|0
1662380100000|2022-09-05 12:15:00|6567.55|6567.55|6572.94|6572.94|6573.78|6573.78|6564.46|6564.46|0
1662380400000|2022-09-05 12:20:00|6573.2|6573.2|6575.59|6575.59|6577.06|6577.06|6570.65|6570.65|0
1662380700000|2022-09-05 12:25:00|6575.49|6575.49|6570.89|6570.89|6578.03|6578.03|6570.89|6570.89|0
1662381000000|2022-09-05 12:30:00|6568.35|6568.35|6564.41|6564.41|6569.2|6569.2|6564.41|6564.41|0
1662381300000|2022-09-05 12:35:00|6564.13|6564.13|6567.93|6567.93|6567.93|6567.93|6563.49|6563.49|0
1662381600000|2022-09-05 12:40:00|6568.27|6568.27|6572.64|6572.64|6573.91|6573.91|6568.27|6568.27|0
1662381900000|2022-09-05 12:45:00|6576.03|6576.03|6578.67|6578.67|6581.12|6581.12|6572.64|6572.64|0
1662382200000|2022-09-05 12:50:00|6579.23|6579.23|6580.88|6580.88|6581.22|6581.22|6579.23|6579.23|0
1662382500000|2022-09-05 12:55:00|6580.78|6580.78|6577.17|6577.17|6580.99|6580.99|6574.98|6574.98|0
1662382800000|2022-09-05 13:00:00|6579.71|6579.71|6582.44|6582.44|6583.27|6583.27|6579.4|6579.4|0
1662383100000|2022-09-05 13:05:00|6582.14|6582.14|6578.64|6578.64|6584.15|6584.15|6578.64|6578.64|0
1662383400000|2022-09-05 13:10:00|6578.23|6578.23|6580.6|6580.6|6580.6|6580.6|6576.79|6576.79|0
1662383700000|2022-09-05 13:15:00|6580.17|6580.17|6581.46|6581.46|6581.64|6581.64|6577.63|6577.63|0
1662384000000|2022-09-05 13:20:00|6581.72|6581.72|6585.75|6585.75|6587.08|6587.08|6581.72|6581.72|0
1662384300000|2022-09-05 13:25:00|6582.36|6582.36|6586.94|6586.94|6590.33|6590.33|6578.97|6578.97|0
1662384600000|2022-09-05 13:30:00|6587.2|6587.2|6581.23|6581.23|6587.99|6587.99|6581.03|6581.03|0
1662384900000|2022-09-05 13:35:00|6577.84|6577.84|6587.37|6587.37|6587.37|6587.37|6577.84|6577.84|0
1662385200000|2022-09-05 13:40:00|6587.2|6587.2|6583.69|6583.69|6590.18|6590.18|6583.69|6583.69|0
1662385500000|2022-09-05 13:45:00|6582.85|6582.85|6589.59|6589.59|6590.42|6590.42|6581.27|6581.27|0
1662385800000|2022-09-05 13:50:00|6589.79|6589.79|6586.31|6586.31|6591.9|6591.9|6586.21|6586.21|0
1662386100000|2022-09-05 13:55:00|6586.11|6586.11|6580.89|6580.89|6593.17|6593.17|6580.89|6580.89|0
1662386400000|2022-09-05 14:00:00|6581.31|6581.31|6585.17|6585.17|6586.87|6586.87|6581.11|6581.11|0
1662386700000|2022-09-05 14:05:00|6584.32|6584.32|6575.42|6575.42|6584.32|6584.32|6574.5|6574.5|0
1662387000000|2022-09-05 14:10:00|6574.57|6574.57|6571.71|6571.71|6577.11|6577.11|6570.65|6570.65|0
1662387300000|2022-09-05 14:15:00|6569.17|6569.17|6566.04|6566.04|6570.71|6570.71|6566.04|6566.04|0
1662387600000|2022-09-05 14:20:00|6570.28|6570.28|6567.57|6567.57|6570.28|6570.28|6565.4|6565.4|0
1662387900000|2022-09-05 14:25:00|6567.39|6567.39|6569.05|6569.05|6569.8|6569.8|6565.62|6565.62|0
1662388200000|2022-09-05 14:30:00|6570.74|6570.74|6575.33|6575.33|6576.6|6576.6|6570.74|6570.74|0
1662388500000|2022-09-05 14:35:00|6577.02|6577.02|6572.59|6572.59|6579.19|6579.19|6572.59|6572.59|0
1662388800000|2022-09-05 14:40:00|6575.13|6575.13|6572.21|6572.21|6579.1|6579.1|6572.21|6572.21|0
1662389100000|2022-09-05 14:45:00|6571.36|6571.36|6562.02|6562.02|6571.36|6571.36|6562.02|6562.02|0
1662389400000|2022-09-05 14:50:00|6562.3|6562.3|6564.07|6564.07|6564.12|6564.12|6559.86|6559.86|0
1662389700000|2022-09-05 14:55:00|6564.24|6564.24|6568.5|6568.5|6569.35|6569.35|6564.24|6564.24|0
1662390000000|2022-09-05 15:00:00|6566.81|6566.81|6567.87|6567.87|6573.59|6573.59|6565.78|6565.78|0
1662390300000|2022-09-05 15:05:00|6569.56|6569.56|6561.92|6561.92|6569.62|6569.62|6561.92|6561.92|0
1662390600000|2022-09-05 15:10:00|6561.07|6561.07|6560.19|6560.19|6562.74|6562.74|6558.5|6558.5|0
1662390900000|2022-09-05 15:15:00|6560.4|6560.4|6556.61|6556.61|6561.41|6561.41|6555.68|6555.68|0
1662391200000|2022-09-05 15:20:00|6557.46|6557.46|6551.25|6551.25|6557.46|6557.46|6550.45|6550.45|0
1662391500000|2022-09-05 15:25:00|6550.41|6550.41|6551.18|6551.18|6554.47|6554.47|6548.37|6548.37|0
1662448500000|2022-09-06 07:15:00|6570.79|6570.79|6577.72|6577.72|6577.98|6577.98|6564.38|6564.38|0
1662448800000|2022-09-06 07:20:00|6577.94|6577.94|6600.04|6600.04|6600.04|6600.04|6577.94|6577.94|0
1662449100000|2022-09-06 07:25:00|6597.5|6597.5|6619.61|6619.61|6620.57|6620.57|6597.17|6597.17|0
1662449400000|2022-09-06 07:30:00|6619.51|6619.51|6610.99|6610.99|6623.66|6623.66|6607.6|6607.6|0
1662449700000|2022-09-06 07:35:00|6611.83|6611.83|6610.48|6610.48|6615.86|6615.86|6608.8|6608.8|0
1662450000000|2022-09-06 07:40:00|6610.82|6610.82|6602.16|6602.16|6610.82|6610.82|6592.16|6592.16|0
1662450300000|2022-09-06 07:45:00|6601.65|6601.65|6591.59|6591.59|6603.12|6603.12|6591.59|6591.59|0
1662450600000|2022-09-06 07:50:00|6591.24|6591.24|6584.38|6584.38|6591.5|6591.5|6575.04|6575.04|0
1662450900000|2022-09-06 07:55:00|6583.77|6583.77|6591.43|6591.43|6591.43|6591.43|6583.77|6583.77|0
1662451200000|2022-09-06 08:00:00|6591.23|6591.23|6585.93|6585.93|6594.79|6594.79|6583.89|6583.89|0
1662451500000|2022-09-06 08:05:00|6585.67|6585.67|6580.02|6580.02|6585.67|6585.67|6580.02|6580.02|0
1662451800000|2022-09-06 08:10:00|6579.92|6579.92|6574.03|6574.03|6579.92|6579.92|6572.91|6572.91|0
1662452100000|2022-09-06 08:15:00|6572.09|6572.09|6575.92|6575.92|6576.77|6576.77|6570.63|6570.63|0
1662452400000|2022-09-06 08:20:00|6576.77|6576.77|6585.04|6585.04|6585.93|6585.93|6576.77|6576.77|0
1662452700000|2022-09-06 08:25:00|6584.52|6584.52|6585.18|6585.18|6589.35|6589.35|6584.26|6584.26|0
1662453000000|2022-09-06 08:30:00|6586.87|6586.87|6578.67|6578.67|6586.87|6586.87|6578.39|6578.39|0
1662453300000|2022-09-06 08:35:00|6581.21|6581.21|6586.74|6586.74|6587.53|6587.53|6580.46|6580.46|0
1662453600000|2022-09-06 08:40:00|6587.59|6587.59|6590.7|6590.7|6591.55|6591.55|6587.59|6587.59|0
1662453900000|2022-09-06 08:45:00|6591.53|6591.53|6584.96|6584.96|6591.74|6591.74|6584.12|6584.12|0
1662454200000|2022-09-06 08:50:00|6583.27|6583.27|6579.92|6579.92|6583.27|6583.27|6579.52|6579.52|0
1662454500000|2022-09-06 08:55:00|6581.87|6581.87|6601.64|6601.64|6601.64|6601.64|6581.04|6581.04|0
1662454800000|2022-09-06 09:00:00|6600.81|6600.81|6582.34|6582.34|6600.81|6600.81|6581|6581|0
1662455100000|2022-09-06 09:05:00|6581.93|6581.93|6574.82|6574.82|6583.35|6583.35|6574.82|6574.82|0
1662455400000|2022-09-06 09:10:00|6574.61|6574.61|6558.2|6558.2|6574.61|6574.61|6558.2|6558.2|0
1662455700000|2022-09-06 09:15:00|6557.94|6557.94|6555.71|6555.71|6558.2|6558.2|6555.71|6555.71|0
1662456000000|2022-09-06 09:20:00|6554.02|6554.02|6560.42|6560.42|6560.42|6560.42|6551.47|6551.47|0
1662456300000|2022-09-06 09:25:00|6560.98|6560.98|6568.76|6568.76|6568.76|6568.76|6560.7|6560.7|0
1662456600000|2022-09-06 09:30:00|6569.61|6569.61|6570.22|6570.22|6573|6573|6568.53|6568.53|0
1662456900000|2022-09-06 09:35:00|6570.44|6570.44|6579.18|6579.18|6579.18|6579.18|6570.44|6570.44|0
1662457200000|2022-09-06 09:40:00|6579.96|6579.96|6575.55|6575.55|6584.58|6584.58|6575.55|6575.55|0
1662457500000|2022-09-06 09:45:00|6575.82|6575.82|6582.16|6582.16|6587.66|6587.66|6575.82|6575.82|0
1662457800000|2022-09-06 09:50:00|6579.62|6579.62|6583.5|6583.5|6588.39|6588.39|6579.62|6579.62|0
1662458100000|2022-09-06 09:55:00|6586.89|6586.89|6587.48|6587.48|6587.48|6587.48|6582.37|6582.37|0
1662458400000|2022-09-06 10:00:00|6585.78|6585.78|6588.6|6588.6|6588.67|6588.67|6584.37|6584.37|0
1662458700000|2022-09-06 10:05:00|6589.45|6589.45|6593.16|6593.16|6593.16|6593.16|6586.77|6586.77|0
1662459000000|2022-09-06 10:10:00|6590.62|6590.62|6599.43|6599.43|6600.53|6600.53|6590.62|6590.62|0
1662459300000|2022-09-06 10:15:00|6598.58|6598.58|6591.6|6591.6|6599.01|6599.01|6590.4|6590.4|0
1662459600000|2022-09-06 10:20:00|6594.15|6594.15|6603.25|6603.25|6604.1|6604.1|6594.15|6594.15|0
1662459900000|2022-09-06 10:25:00|6602.41|6602.41|6601.9|6601.9|6604.44|6604.44|6596.82|6596.82|0
1662460200000|2022-09-06 10:30:00|6602.53|6602.53|6588.52|6588.52|6602.73|6602.73|6588.52|6588.52|0
1662460500000|2022-09-06 10:35:00|6591.06|6591.06|6588.52|6588.52|6592.76|6592.76|6586.83|6586.83|0
1662460800000|2022-09-06 10:40:00|6588.26|6588.26|6588.71|6588.71|6590.6|6590.6|6586.16|6586.16|0
1662461100000|2022-09-06 10:45:00|6589.01|6589.01|6587.94|6587.94|6592.94|6592.94|6587.09|6587.09|0
1662461400000|2022-09-06 10:50:00|6588.78|6588.78|6595.57|6595.57|6595.57|6595.57|6588.78|6588.78|0
1662461700000|2022-09-06 10:55:00|6592.18|6592.18|6592.01|6592.01|6595.4|6595.4|6591.16|6591.16|0
1662462000000|2022-09-06 11:00:00|6591.7|6591.7|6589.56|6589.56|6592.12|6592.12|6587.68|6587.68|0
1662462300000|2022-09-06 11:05:00|6587.02|6587.02|6588.62|6588.62|6589.46|6589.46|6581.94|6581.94|0
1662462600000|2022-09-06 11:10:00|6587.77|6587.77|6589.17|6589.17|6589.17|6589.17|6587.77|6587.77|0
1662462900000|2022-09-06 11:15:00|6587.48|6587.48|6590.11|6590.11|6590.11|6590.11|6584.67|6584.67|0
1662463200000|2022-09-06 11:20:00|6588.42|6588.42|6578.26|6578.26|6588.7|6588.7|6578.26|6578.26|0
1662463500000|2022-09-06 11:25:00|6578.46|6578.46|6579.21|6579.21|6582.59|6582.59|6578.36|6578.36|0
1662463800000|2022-09-06 11:30:00|6578.36|6578.36|6570.91|6570.91|6578.36|6578.36|6569.54|6569.54|0
1662464100000|2022-09-06 11:35:00|6571.75|6571.75|6568.87|6568.87|6572.6|6572.6|6568.28|6568.28|0
1662464400000|2022-09-06 11:40:00|6571.41|6571.41|6569.55|6569.55|6572.09|6572.09|6567.85|6567.85|0
1662464700000|2022-09-06 11:45:00|6571.24|6571.24|6570.6|6570.6|6573.99|6573.99|6568.7|6568.7|0
1662465000000|2022-09-06 11:50:00|6568.06|6568.06|6572.2|6572.2|6573.04|6573.04|6566.26|6566.26|0
1662465300000|2022-09-06 11:55:00|6569.65|6569.65|6580.61|6580.61|6580.61|6580.61|6569.65|6569.65|0
1662465600000|2022-09-06 12:00:00|6578.92|6578.92|6578.52|6578.52|6583.31|6583.31|6577.97|6577.97|0
1662465900000|2022-09-06 12:05:00|6575.98|6575.98|6583.03|6583.03|6586.18|6586.18|6575.98|6575.98|0
1662466200000|2022-09-06 12:10:00|6583.13|6583.13|6583.92|6583.92|6585.87|6585.87|6579.68|6579.68|0
1662466500000|2022-09-06 12:15:00|6583.07|6583.07|6579.5|6579.5|6583.92|6583.92|6579.5|6579.5|0
1662466800000|2022-09-06 12:20:00|6579.23|6579.23|6583.17|6583.17|6583.17|6583.17|6577.51|6577.51|0
1662467100000|2022-09-06 12:25:00|6581.47|6581.47|6575.54|6575.54|6581.47|6581.47|6575.54|6575.54|0
1662467400000|2022-09-06 12:30:00|6578.08|6578.08|6584.29|6584.29|6585.99|6585.99|6575.54|6575.54|0
1662467700000|2022-09-06 12:35:00|6581.75|6581.75|6592.13|6592.13|6592.13|6592.13|6581.75|6581.75|0
1662468000000|2022-09-06 12:40:00|6591.28|6591.28|6591.56|6591.56|6594.67|6594.67|6588.74|6588.74|0
1662468300000|2022-09-06 12:45:00|6592.1|6592.1|6594.64|6594.64|6594.64|6594.64|6590.4|6590.4|0
1662468600000|2022-09-06 12:50:00|6594.92|6594.92|6597.67|6597.67|6598.2|6598.2|6594.71|6594.71|0
1662468900000|2022-09-06 12:55:00|6598.52|6598.52|6591.65|6591.65|6598.52|6598.52|6591.65|6591.65|0
1662469200000|2022-09-06 13:00:00|6590.81|6590.81|6594.2|6594.2|6595.04|6595.04|6589.96|6589.96|0
1662469500000|2022-09-06 13:05:00|6593.35|6593.35|6597.02|6597.02|6597.59|6597.59|6593.35|6593.35|0
1662469800000|2022-09-06 13:10:00|6597.12|6597.12|6595.16|6595.16|6599.66|6599.66|6595.16|6595.16|0
1662470100000|2022-09-06 13:15:00|6596.86|6596.86|6605.92|6605.92|6605.92|6605.92|6596.34|6596.34|0
1662470400000|2022-09-06 13:20:00|6606.26|6606.26|6606.18|6606.18|6609.53|6609.53|6603.63|6603.63|0
1662470700000|2022-09-06 13:25:00|6603.63|6603.63|6588.12|6588.12|6605.33|6605.33|6581.34|6581.34|0
1662471000000|2022-09-06 13:30:00|6590.66|6590.66|6589.43|6589.43|6599.99|6599.99|6588.58|6588.58|0
1662471300000|2022-09-06 13:35:00|6591.97|6591.97|6577.88|6577.88|6594.91|6594.91|6577.88|6577.88|0
1662471600000|2022-09-06 13:40:00|6574.49|6574.49|6577.21|6577.21|6584.91|6584.91|6573.65|6573.65|0
1662471900000|2022-09-06 13:45:00|6579.75|6579.75|6569.94|6569.94|6580.6|6580.6|6565.04|6565.04|0
1662472200000|2022-09-06 13:50:00|6571.64|6571.64|6555.54|6555.54|6571.64|6571.64|6555.25|6555.25|0
1662472500000|2022-09-06 13:55:00|6555.26|6555.26|6565.41|6565.41|6568.8|6568.8|6545.16|6545.16|0
1662472800000|2022-09-06 14:00:00|6562.02|6562.02|6546.09|6546.09|6569.36|6569.36|6541.28|6541.28|0
1662473100000|2022-09-06 14:05:00|6547.79|6547.79|6538.81|6538.81|6547.79|6547.79|6535.43|6535.43|0
1662473400000|2022-09-06 14:10:00|6543.05|6543.05|6539.43|6539.43|6543.05|6543.05|6529.21|6529.21|0
1662473700000|2022-09-06 14:15:00|6537.74|6537.74|6534.78|6534.78|6541.56|6541.56|6529.02|6529.02|0
1662474000000|2022-09-06 14:20:00|6537.32|6537.32|6529.2|6529.2|6538.17|6538.17|6524.34|6524.34|0
1662474300000|2022-09-06 14:25:00|6533.44|6533.44|6550.62|6550.62|6553.16|6553.16|6529.2|6529.2|0
1662474600000|2022-09-06 14:30:00|6549.77|6549.77|6551.8|6551.8|6552.44|6552.44|6542.83|6542.83|0
1662474900000|2022-09-06 14:35:00|6554.34|6554.34|6561.67|6561.67|6561.67|6561.67|6542.99|6542.99|0
1662475200000|2022-09-06 14:40:00|6561.88|6561.88|6560.55|6560.55|6569.32|6569.32|6559.91|6559.91|0
1662475500000|2022-09-06 14:45:00|6558.86|6558.86|6562.84|6562.84|6563.51|6563.51|6556.85|6556.85|0
1662475800000|2022-09-06 14:50:00|6564.53|6564.53|6566.65|6566.65|6573.01|6573.01|6562.84|6562.84|0
1662476100000|2022-09-06 14:55:00|6568.35|6568.35|6574.49|6574.49|6576.52|6576.52|6566.65|6566.65|0
1662476400000|2022-09-06 15:00:00|6572.8|6572.8|6568.26|6568.26|6572.8|6572.8|6566.11|6566.11|0
1662476700000|2022-09-06 15:05:00|6570.81|6570.81|6576.19|6576.19|6578.59|6578.59|6566.16|6566.16|0
1662477000000|2022-09-06 15:10:00|6574.5|6574.5|6566.63|6566.63|6575.05|6575.05|6562.4|6562.4|0
1662477300000|2022-09-06 15:15:00|6568.33|6568.33|6563.24|6563.24|6568.33|6568.33|6559.85|6559.85|0
1662477600000|2022-09-06 15:20:00|6562.83|6562.83|6563.01|6563.01|6569.35|6569.35|6558.8|6558.8|0
1662477900000|2022-09-06 15:25:00|6563.29|6563.29|6554.94|6554.94|6566.68|6566.68|6552.74|6552.74|0
1662534900000|2022-09-07 07:15:00|6564.37|6564.37|6556.19|6556.19|6564.66|6564.66|6555.34|6555.34|0
1662535200000|2022-09-07 07:20:00|6558.73|6558.73|6553.24|6553.24|6562.77|6562.77|6552.39|6552.39|0
1662535500000|2022-09-07 07:25:00|6554.93|6554.93|6545.6|6545.6|6554.93|6554.93|6543.07|6543.07|0
1662535800000|2022-09-07 07:30:00|6544.94|6544.94|6551.66|6551.66|6553.35|6553.35|6534.04|6534.04|0
1662536100000|2022-09-07 07:35:00|6556.74|6556.74|6557.85|6557.85|6563.07|6563.07|6554.47|6554.47|0
1662536400000|2022-09-07 07:40:00|6553.62|6553.62|6551.07|6551.07|6557.01|6557.01|6549.38|6549.38|0
1662536700000|2022-09-07 07:45:00|6554.46|6554.46|6573.69|6573.69|6575.39|6575.39|6554.46|6554.46|0
1662537000000|2022-09-07 07:50:00|6572.85|6572.85|6561.7|6561.7|6573.77|6573.77|6560.81|6560.81|0
1662537300000|2022-09-07 07:55:00|6564.24|6564.24|6552.89|6552.89|6567.82|6567.82|6552.89|6552.89|0
1662537600000|2022-09-07 08:00:00|6551.2|6551.2|6564.77|6564.77|6564.77|6564.77|6545.95|6545.95|0
1662537900000|2022-09-07 08:05:00|6565.19|6565.19|6571.28|6571.28|6574.67|6574.67|6565.19|6565.19|0
1662538200000|2022-09-07 08:10:00|6570.44|6570.44|6567.75|6567.75|6570.44|6570.44|6564.5|6564.5|0
1662538500000|2022-09-07 08:15:00|6569.45|6569.45|6580.25|6580.25|6581.1|6581.1|6569.45|6569.45|0
1662538800000|2022-09-07 08:20:00|6579.4|6579.4|6581.84|6581.84|6581.84|6581.84|6575.46|6575.46|0
1662539100000|2022-09-07 08:25:00|6580.15|6580.15|6583.69|6583.69|6587.65|6587.65|6579.45|6579.45|0
1662539400000|2022-09-07 08:30:00|6583.49|6583.49|6582.56|6582.56|6588.48|6588.48|6582.54|6582.54|0
1662539700000|2022-09-07 08:35:00|6583.08|6583.08|6582.78|6582.78|6593.71|6593.71|6582.78|6582.78|0
1662540000000|2022-09-07 08:40:00|6581.94|6581.94|6584.58|6584.58|6584.58|6584.58|6579.5|6579.5|0
1662540300000|2022-09-07 08:45:00|6587.97|6587.97|6587.68|6587.68|6590.23|6590.23|6585.99|6585.99|0
1662540600000|2022-09-07 08:50:00|6590.22|6590.22|6587.05|6587.05|6591.92|6591.92|6580.21|6580.21|0
1662540900000|2022-09-07 08:55:00|6587.4|6587.4|6581.94|6581.94|6590.24|6590.24|6580.24|6580.24|0
1662541200000|2022-09-07 09:00:00|6578.55|6578.55|6555.1|6555.1|6578.55|6578.55|6553.41|6553.41|0
1662541500000|2022-09-07 09:05:00|6548.32|6548.32|6540.97|6540.97|6550.02|6550.02|6536.73|6536.73|0
1662541800000|2022-09-07 09:10:00|6540.75|6540.75|6541.82|6541.82|6544.83|6544.83|6536.46|6536.46|0
1662542100000|2022-09-07 09:15:00|6542.16|6542.16|6551.29|6551.29|6553.83|6553.83|6542.16|6542.16|0
1662542400000|2022-09-07 09:20:00|6554.68|6554.68|6543.18|6543.18|6554.68|6554.68|6540.64|6540.64|0
1662542700000|2022-09-07 09:25:00|6545.72|6545.72|6540.4|6540.4|6545.72|6545.72|6538.71|6538.71|0
1662543000000|2022-09-07 09:30:00|6539.55|6539.55|6546.54|6546.54|6547.39|6547.39|6539.55|6539.55|0
1662543300000|2022-09-07 09:35:00|6546.75|6546.75|6550.56|6550.56|6558.18|6558.18|6546.75|6546.75|0
1662543600000|2022-09-07 09:40:00|6550.35|6550.35|6558.39|6558.39|6561.78|6561.78|6550.35|6550.35|0
1662543900000|2022-09-07 09:45:00|6556.69|6556.69|6557.24|6557.24|6557.24|6557.24|6553.72|6553.72|0
1662544200000|2022-09-07 09:50:00|6556.39|6556.39|6549.27|6549.27|6558.2|6558.2|6549.27|6549.27|0
1662544500000|2022-09-07 09:55:00|6555.21|6555.21|6554.09|6554.09|6555.21|6555.21|6550.7|6550.7|0
1662544800000|2022-09-07 10:00:00|6553.83|6553.83|6549.02|6549.02|6553.83|6553.83|6549.02|6549.02|0
1662545100000|2022-09-07 10:05:00|6549.87|6549.87|6544.51|6544.51|6552.41|6552.41|6544.51|6544.51|0
1662545400000|2022-09-07 10:10:00|6543.66|6543.66|6537.71|6537.71|6543.66|6543.66|6537.71|6537.71|0
1662545700000|2022-09-07 10:15:00|6536.01|6536.01|6530.6|6530.6|6536.65|6536.65|6530.5|6530.5|0
1662546000000|2022-09-07 10:20:00|6530.08|6530.08|6549.16|6549.16|6549.16|6549.16|6530.08|6530.08|0
1662546300000|2022-09-07 10:25:00|6555.94|6555.94|6558.24|6558.24|6558.24|6558.24|6555.09|6555.09|0
1662546600000|2022-09-07 10:30:00|6557.39|6557.39|6555.69|6555.69|6557.39|6557.39|6553.15|6553.15|0
1662546900000|2022-09-07 10:35:00|6555.91|6555.91|6555.76|6555.76|6560.25|6560.25|6553.37|6553.37|0
1662547200000|2022-09-07 10:40:00|6554.91|6554.91|6557.46|6557.46|6557.46|6557.46|6554.29|6554.29|0
1662547500000|2022-09-07 10:45:00|6557.25|6557.25|6551.69|6551.69|6557.25|6557.25|6549.98|6549.98|0
1662547800000|2022-09-07 10:50:00|6552.53|6552.53|6561.43|6561.43|6561.43|6561.43|6552.25|6552.25|0
1662548100000|2022-09-07 10:55:00|6561.53|6561.53|6563.46|6563.46|6563.46|6563.46|6558.28|6558.28|0
1662548400000|2022-09-07 11:00:00|6562.61|6562.61|6572.28|6572.28|6572.78|6572.78|6562.61|6562.61|0
1662548700000|2022-09-07 11:05:00|6570.58|6570.58|6583.32|6583.32|6586.71|6586.71|6567.2|6567.2|0
1662549000000|2022-09-07 11:10:00|6583.88|6583.88|6587.52|6587.52|6590.37|6590.37|6583.88|6583.88|0
1662549300000|2022-09-07 11:15:00|6588.37|6588.37|6584.54|6584.54|6590.06|6590.06|6584.54|6584.54|0
1662549600000|2022-09-07 11:20:00|6582.84|6582.84|6587.59|6587.59|6590.98|6590.98|6582.84|6582.84|0
1662549900000|2022-09-07 11:25:00|6584.2|6584.2|6587.25|6587.25|6589.8|6589.8|6583.86|6583.86|0
1662550200000|2022-09-07 11:30:00|6586.85|6586.85|6578.03|6578.03|6588.29|6588.29|6575.49|6575.49|0
1662550500000|2022-09-07 11:35:00|6575.49|6575.49|6570.6|6570.6|6582.55|6582.55|6566.37|6566.37|0
1662550800000|2022-09-07 11:40:00|6567.21|6567.21|6587.36|6587.36|6587.36|6587.36|6561.19|6561.19|0
1662551100000|2022-09-07 11:45:00|6584.82|6584.82|6585.8|6585.8|6586.52|6586.52|6584.82|6584.82|0
1662551400000|2022-09-07 11:50:00|6584.96|6584.96|6584.39|6584.39|6584.96|6584.96|6582.41|6582.41|0
1662551700000|2022-09-07 11:55:00|6586.93|6586.93|6586.18|6586.18|6590.32|6590.32|6586.08|6586.08|0
1662552000000|2022-09-07 12:00:00|6585.33|6585.33|6581.94|6581.94|6585.33|6585.33|6581.1|6581.1|0
1662552300000|2022-09-07 12:05:00|6579.4|6579.4|6579.5|6579.5|6579.5|6579.5|6576.11|6576.11|0
1662552600000|2022-09-07 12:10:00|6578.65|6578.65|6571.49|6571.49|6579.24|6579.24|6571.49|6571.49|0
1662552900000|2022-09-07 12:15:00|6566.41|6566.41|6568.1|6568.1|6568.1|6568.1|6564.71|6564.71|0
1662553200000|2022-09-07 12:20:00|6567.26|6567.26|6568.42|6568.42|6568.95|6568.95|6566.41|6566.41|0
1662553500000|2022-09-07 12:25:00|6571.81|6571.81|6567.56|6567.56|6572.91|6572.91|6567.56|6567.56|0
1662553800000|2022-09-07 12:30:00|6572.65|6572.65|6577.65|6577.65|6577.85|6577.85|6572.65|6572.65|0
1662554100000|2022-09-07 12:35:00|6576.8|6576.8|6592.23|6592.23|6592.23|6592.23|6576.71|6576.71|0
1662554400000|2022-09-07 12:40:00|6592.57|6592.57|6590.13|6590.13|6594.27|6594.27|6589.28|6589.28|0
1662554700000|2022-09-07 12:45:00|6590.98|6590.98|6584.8|6584.8|6590.98|6590.98|6584.8|6584.8|0
1662555000000|2022-09-07 12:50:00|6587.34|6587.34|6585.72|6585.72|6589.11|6589.11|6585.15|6585.15|0
1662555300000|2022-09-07 12:55:00|6584.88|6584.88|6588.89|6588.89|6591.43|6591.43|6584.88|6584.88|0
1662555600000|2022-09-07 13:00:00|6589.17|6589.17|6586.17|6586.17|6590.01|6590.01|6585.44|6585.44|0
1662555900000|2022-09-07 13:05:00|6584.48|6584.48|6589.04|6589.04|6590.72|6590.72|6584.48|6584.48|0
1662556200000|2022-09-07 13:10:00|6588.76|6588.76|6584.14|6584.14|6591.51|6591.51|6581|6581|0
1662556500000|2022-09-07 13:15:00|6583.97|6583.97|6593.4|6593.4|6593.4|6593.4|6583.97|6583.97|0
1662556800000|2022-09-07 13:20:00|6590.01|6590.01|6589.26|6589.26|6591.73|6591.73|6588.29|6588.29|0
1662557100000|2022-09-07 13:25:00|6587.56|6587.56|6586.2|6586.2|6589.59|6589.59|6585.87|6585.87|0
1662557400000|2022-09-07 13:30:00|6585.36|6585.36|6596.37|6596.37|6597.5|6597.5|6585.36|6585.36|0
1662557700000|2022-09-07 13:35:00|6596.73|6596.73|6615.8|6615.8|6621.73|6621.73|6596.73|6596.73|0
1662558000000|2022-09-07 13:40:00|6616.65|6616.65|6612.71|6612.71|6618.98|6618.98|6609.32|6609.32|0
1662558300000|2022-09-07 13:45:00|6615.26|6615.26|6618.53|6618.53|6621.09|6621.09|6606.99|6606.99|0
1662558600000|2022-09-07 13:50:00|6616.84|6616.84|6616.56|6616.56|6616.84|6616.84|6610.97|6610.97|0
1662558900000|2022-09-07 13:55:00|6614.87|6614.87|6614.22|6614.22|6622|6622|6612.97|6612.97|0
1662559200000|2022-09-07 14:00:00|6613.37|6613.37|6617.65|6617.65|6617.65|6617.65|6605.99|6605.99|0
1662559500000|2022-09-07 14:05:00|6619.34|6619.34|6620.11|6620.11|6620.11|6620.11|6610.46|6610.46|0
1662559800000|2022-09-07 14:10:00|6622.65|6622.65|6615.89|6615.89|6624.51|6624.51|6615.89|6615.89|0
1662560100000|2022-09-07 14:15:00|6612.5|6612.5|6618.15|6618.15|6625.03|6625.03|6612.5|6612.5|0
1662560400000|2022-09-07 14:20:00|6618.43|6618.43|6614.35|6614.35|6619.28|6619.28|6608.98|6608.98|0
1662560700000|2022-09-07 14:25:00|6609.26|6609.26|6626.79|6626.79|6626.96|6626.96|6609.26|6609.26|0
1662561000000|2022-09-07 14:30:00|6627.63|6627.63|6632.59|6632.59|6640.72|6640.72|6627.36|6627.36|0
1662561300000|2022-09-07 14:35:00|6632.33|6632.33|6626.47|6626.47|6635.72|6635.72|6624.56|6624.56|0
1662561600000|2022-09-07 14:40:00|6625.62|6625.62|6622.88|6622.88|6631.46|6631.46|6619.04|6619.04|0
1662561900000|2022-09-07 14:45:00|6624.58|6624.58|6617.81|6617.81|6624.58|6624.58|6614.61|6614.61|0
1662562200000|2022-09-07 14:50:00|6617.91|6617.91|6629.45|6629.45|6629.45|6629.45|6617.91|6617.91|0
1662562500000|2022-09-07 14:55:00|6629.63|6629.63|6621.12|6621.12|6629.63|6629.63|6621.12|6621.12|0
1662562800000|2022-09-07 15:00:00|6621.38|6621.38|6622.74|6622.74|6627.83|6627.83|6618.75|6618.75|0
1662563100000|2022-09-07 15:05:00|6621.05|6621.05|6632.38|6632.38|6632.38|6632.38|6620.2|6620.2|0
1662563400000|2022-09-07 15:10:00|6633.22|6633.22|6648.37|6648.37|6650.61|6650.61|6629.54|6629.54|0
1662563700000|2022-09-07 15:15:00|6650.92|6650.92|6655.62|6655.62|6655.62|6655.62|6644.98|6644.98|0
1662564000000|2022-09-07 15:20:00|6653.93|6653.93|6654.21|6654.21|6657.45|6657.45|6650.55|6650.55|0
1662564300000|2022-09-07 15:25:00|6656.76|6656.76|6638.8|6638.8|6656.76|6656.76|6637.64|6637.64|0
1662621300000|2022-09-08 07:15:00|6645.97|6645.97|6639.09|6639.09|6646.22|6646.22|6633.76|6633.76|0
1662621600000|2022-09-08 07:20:00|6638.26|6638.26|6626.67|6626.67|6641.32|6641.32|6616.5|6616.5|0
1662621900000|2022-09-08 07:25:00|6624.12|6624.12|6628.24|6628.24|6628.24|6628.24|6621.79|6621.79|0
1662622200000|2022-09-08 07:30:00|6629.09|6629.09|6629.04|6629.04|6631.58|6631.58|6616.24|6616.24|0
1662622500000|2022-09-08 07:35:00|6628.19|6628.19|6629.93|6629.93|6629.93|6629.93|6620.49|6620.49|0
1662622800000|2022-09-08 07:40:00|6630.56|6630.56|6630.31|6630.31|6632.32|6632.32|6625.11|6625.11|0
1662623100000|2022-09-08 07:45:00|6629.46|6629.46|6631.85|6631.85|6631.85|6631.85|6626.2|6626.2|0
1662623400000|2022-09-08 07:50:00|6632.21|6632.21|6628.73|6628.73|6634.49|6634.49|6625.34|6625.34|0
1662623700000|2022-09-08 07:55:00|6627.88|6627.88|6636.14|6636.14|6636.14|6636.14|6627.88|6627.88|0
1662624000000|2022-09-08 08:00:00|6639.53|6639.53|6642.44|6642.44|6645.04|6645.04|6637.58|6637.58|0
1662624300000|2022-09-08 08:05:00|6639.05|6639.05|6645.76|6645.76|6645.76|6645.76|6636.43|6636.43|0
1662624600000|2022-09-08 08:10:00|6649.99|6649.99|6646.31|6646.31|6650.27|6650.27|6642.07|6642.07|0
1662624900000|2022-09-08 08:15:00|6648.85|6648.85|6641.39|6641.39|6651.56|6651.56|6641.39|6641.39|0
1662625200000|2022-09-08 08:20:00|6641.11|6641.11|6635.96|6635.96|6641.39|6641.39|6635.96|6635.96|0
1662625500000|2022-09-08 08:25:00|6635.68|6635.68|6639.47|6639.47|6639.47|6639.47|6633.21|6633.21|0
1662625800000|2022-09-08 08:30:00|6640.03|6640.03|6636.08|6636.08|6640.03|6640.03|6636.08|6636.08|0
1662626100000|2022-09-08 08:35:00|6635.24|6635.24|6635.17|6635.17|6635.24|6635.24|6628.25|6628.25|0
1662626400000|2022-09-08 08:40:00|6634.89|6634.89|6633.76|6633.76|6634.89|6634.89|6632.07|6632.07|0
1662626700000|2022-09-08 08:45:00|6633.97|6633.97|6642.74|6642.74|6643.08|6643.08|6633.97|6633.97|0
1662627000000|2022-09-08 08:50:00|6643.28|6643.28|6640.28|6640.28|6643.67|6643.67|6640.28|6640.28|0
1662627300000|2022-09-08 08:55:00|6640.79|6640.79|6654.29|6654.29|6654.29|6654.29|6640.51|6640.51|0
1662627600000|2022-09-08 09:00:00|6654.51|6654.51|6658.03|6658.03|6658.03|6658.03|6654.51|6654.51|0
1662627900000|2022-09-08 09:05:00|6658.13|6658.13|6661.22|6661.22|6661.22|6661.22|6658.13|6658.13|0
1662628200000|2022-09-08 09:10:00|6658.68|6658.68|6658.74|6658.74|6660.36|6660.36|6658.39|6658.39|0
1662628500000|2022-09-08 09:15:00|6658.57|6658.57|6651.58|6651.58|6658.57|6658.57|6651.58|6651.58|0
1662628800000|2022-09-08 09:20:00|6651.86|6651.86|6650.7|6650.7|6653.56|6653.56|6650.7|6650.7|0
1662629100000|2022-09-08 09:25:00|6651.54|6651.54|6656.12|6656.12|6656.12|6656.12|6650.99|6650.99|0
1662629400000|2022-09-08 09:30:00|6652.73|6652.73|6646.22|6646.22|6652.73|6652.73|6643.98|6643.98|0
1662629700000|2022-09-08 09:35:00|6647.06|6647.06|6658.86|6658.86|6658.86|6658.86|6647.06|6647.06|0
1662630000000|2022-09-08 09:40:00|6655.47|6655.47|6644.87|6644.87|6655.47|6655.47|6644.32|6644.32|0
1662630300000|2022-09-08 09:45:00|6645.72|6645.72|6640.13|6640.13|6646.57|6646.57|6640.13|6640.13|0
1662630600000|2022-09-08 09:50:00|6641.82|6641.82|6648.82|6648.82|6648.82|6648.82|6641.82|6641.82|0
1662630900000|2022-09-08 09:55:00|6647.97|6647.97|6648.82|6648.82|6648.82|6648.82|6646.28|6646.28|0
1662631200000|2022-09-08 10:00:00|6649.1|6649.1|6646.28|6646.28|6649.1|6649.1|6646.28|6646.28|0
1662631500000|2022-09-08 10:05:00|6646.46|6646.46|6635.53|6635.53|6646.46|6646.46|6631.45|6631.45|0
1662631800000|2022-09-08 10:10:00|6638.92|6638.92|6638.2|6638.2|6638.92|6638.92|6638.2|6638.2|0
1662632100000|2022-09-08 10:15:00|6637.94|6637.94|6639.44|6639.44|6641|6641|6637.61|6637.61|0
1662632400000|2022-09-08 10:20:00|6640.15|6640.15|6646.04|6646.04|6646.89|6646.89|6639.97|6639.97|0
1662632700000|2022-09-08 10:25:00|6646.32|6646.32|6646.89|6646.89|6647|6647|6646.32|6646.32|0
1662633000000|2022-09-08 10:30:00|6648.58|6648.58|6648.03|6648.03|6648.86|6648.86|6648.03|6648.03|0
1662633300000|2022-09-08 10:35:00|6649.72|6649.72|6657.81|6657.81|6658.66|6658.66|6648.88|6648.88|0
1662633600000|2022-09-08 10:40:00|6657.91|6657.91|6656.23|6656.23|6657.91|6657.91|6652.56|6652.56|0
1662633900000|2022-09-08 10:45:00|6653.69|6653.69|6658.97|6658.97|6659.9|6659.9|6653.69|6653.69|0
1662634200000|2022-09-08 10:50:00|6659.82|6659.82|6659.52|6659.52|6659.82|6659.82|6659.52|6659.52|0
1662634500000|2022-09-08 10:55:00|6653.58|6653.58|6644.3|6644.3|6653.58|6653.58|6643.27|6643.27|0
1662634800000|2022-09-08 11:00:00|6644.38|6644.38|6638.5|6638.5|6644.38|6644.38|6638.4|6638.4|0
1662635100000|2022-09-08 11:05:00|6638.78|6638.78|6641.48|6641.48|6641.48|6641.48|6638.5|6638.5|0
1662635400000|2022-09-08 11:10:00|6641.66|6641.66|6637.4|6637.4|6642.61|6642.61|6637.4|6637.4|0
1662635700000|2022-09-08 11:15:00|6634.01|6634.01|6636.85|6636.85|6636.85|6636.85|6634.01|6634.01|0
1662636000000|2022-09-08 11:20:00|6634.31|6634.31|6627.53|6627.53|6634.31|6634.31|6626.68|6626.68|0
1662636300000|2022-09-08 11:25:00|6623.29|6623.29|6624.52|6624.52|6624.52|6624.52|6622.83|6622.83|0
1662636600000|2022-09-08 11:30:00|6619.44|6619.44|6618.13|6618.13|6619.44|6619.44|6615.59|6615.59|0
1662636900000|2022-09-08 11:35:00|6615.59|6615.59|6612.73|6612.73|6615.59|6615.59|6610.97|6610.97|0
1662637200000|2022-09-08 11:40:00|6612.93|6612.93|6614.74|6614.74|6614.74|6614.74|6612.09|6612.09|0
1662637500000|2022-09-08 11:45:00|6615.08|6615.08|6609.6|6609.6|6615.36|6615.36|6606.04|6606.04|0
1662637800000|2022-09-08 11:50:00|6607.91|6607.91|6605.62|6605.62|6607.91|6607.91|6605.37|6605.37|0
1662638100000|2022-09-08 11:55:00|6606.47|6606.47|6608.07|6608.07|6608.17|6608.17|6606.47|6606.47|0
1662638400000|2022-09-08 12:00:00|6613.16|6613.16|6615.86|6615.86|6619.13|6619.13|6613.16|6613.16|0
1662638700000|2022-09-08 12:05:00|6616.38|6616.38|6613.22|6613.22|6617.23|6617.23|6613.22|6613.22|0
1662639000000|2022-09-08 12:10:00|6613.13|6613.13|6612.06|6612.06|6616.85|6616.85|6607.82|6607.82|0
1662639300000|2022-09-08 12:15:00|6611.52|6611.52|6607.46|6607.46|6649.88|6649.88|6596.45|6596.45|0
1662639600000|2022-09-08 12:20:00|6608.3|6608.3|6604.02|6604.02|6608.3|6608.3|6603.02|6603.02|0
1662639900000|2022-09-08 12:25:00|6604.58|6604.58|6619.28|6619.28|6623.04|6623.04|6604.4|6604.4|0
1662640200000|2022-09-08 12:30:00|6619.84|6619.84|6602.69|6602.69|6619.84|6619.84|6602.69|6602.69|0
1662640500000|2022-09-08 12:35:00|6602.27|6602.27|6606.47|6606.47|6607.68|6607.68|6602.17|6602.17|0
1662640800000|2022-09-08 12:40:00|6603.93|6603.93|6598.87|6598.87|6603.93|6603.93|6596.15|6596.15|0
1662641100000|2022-09-08 12:45:00|6599.08|6599.08|6601.07|6601.07|6604.46|6604.46|6596.44|6596.44|0
1662641400000|2022-09-08 12:50:00|6601.25|6601.25|6594.94|6594.94|6608.34|6608.34|6592.4|6592.4|0
1662641700000|2022-09-08 12:55:00|6594.77|6594.77|6569.46|6569.46|6594.77|6594.77|6569.34|6569.34|0
1662642000000|2022-09-08 13:00:00|6571.16|6571.16|6562.06|6562.06|6579.76|6579.76|6562.06|6562.06|0
1662642300000|2022-09-08 13:05:00|6565.45|6565.45|6556.97|6556.97|6565.71|6565.71|6549.13|6549.13|0
1662642600000|2022-09-08 13:10:00|6550.19|6550.19|6553.54|6553.54|6557.26|6557.26|6548.07|6548.07|0
1662642900000|2022-09-08 13:15:00|6553.33|6553.33|6547.53|6547.53|6554.93|6554.93|6546.68|6546.68|0
1662643200000|2022-09-08 13:20:00|6546.68|6546.68|6548.19|6548.19|6549.77|6549.77|6546.28|6546.28|0
1662643500000|2022-09-08 13:25:00|6548.46|6548.46|6554.58|6554.58|6559.28|6559.28|6548.46|6548.46|0
1662643800000|2022-09-08 13:30:00|6554.38|6554.38|6551.97|6551.97|6563.62|6563.62|6546.01|6546.01|0
1662644100000|2022-09-08 13:35:00|6551.12|6551.12|6553.86|6553.86|6555.55|6555.55|6542.3|6542.3|0
1662644400000|2022-09-08 13:40:00|6552.16|6552.16|6588.6|6588.6|6588.6|6588.6|6543.81|6543.81|0
1662644700000|2022-09-08 13:45:00|6586.9|6586.9|6576.11|6576.11|6586.9|6586.9|6572.42|6572.42|0
1662645000000|2022-09-08 13:50:00|6575.83|6575.83|6575.23|6575.23|6582.27|6582.27|6570.35|6570.35|0
1662645300000|2022-09-08 13:55:00|6575.78|6575.78|6572.7|6572.7|6579.38|6579.38|6570.14|6570.14|0
1662645600000|2022-09-08 14:00:00|6572.49|6572.49|6558.82|6558.82|6573.34|6573.34|6557.98|6557.98|0
1662645900000|2022-09-08 14:05:00|6558.47|6558.47|6566.98|6566.98|6566.98|6566.98|6557.91|6557.91|0
1662646200000|2022-09-08 14:10:00|6562.74|6562.74|6560.1|6560.1|6562.74|6562.74|6560.1|6560.1|0
1662646500000|2022-09-08 14:15:00|6558.41|6558.41|6586.1|6586.1|6588.38|6588.38|6557.74|6557.74|0
1662646800000|2022-09-08 14:20:00|6585.82|6585.82|6603.3|6603.3|6604.55|6604.55|6585.82|6585.82|0
1662647100000|2022-09-08 14:25:00|6604.15|6604.15|6604.9|6604.9|6607.75|6607.75|6603.84|6603.84|0
1662647400000|2022-09-08 14:30:00|6606.59|6606.59|6610.53|6610.53|6612.85|6612.85|6602.18|6602.18|0
1662647700000|2022-09-08 14:35:00|6610.73|6610.73|6626.79|6626.79|6626.79|6626.79|6610.63|6610.63|0
1662648000000|2022-09-08 14:40:00|6629.33|6629.33|6625.46|6625.46|6630.96|6630.96|6624.54|6624.54|0
1662648300000|2022-09-08 14:45:00|6625.26|6625.26|6628.99|6628.99|6630.69|6630.69|6622.18|6622.18|0
1662648600000|2022-09-08 14:50:00|6628.9|6628.9|6627.81|6627.81|6628.9|6628.9|6622.94|6622.94|0
1662648900000|2022-09-08 14:55:00|6631.2|6631.2|6649.97|6649.97|6649.97|6649.97|6631.2|6631.2|0
1662649200000|2022-09-08 15:00:00|6648.27|6648.27|6648.59|6648.59|6660.12|6660.12|6648.27|6648.27|0
1662649500000|2022-09-08 15:05:00|6649.43|6649.43|6653.71|6653.71|6659.51|6659.51|6649.43|6649.43|0
1662649800000|2022-09-08 15:10:00|6654.56|6654.56|6656.46|6656.46|6656.46|6656.46|6648.91|6648.91|0
1662650100000|2022-09-08 15:15:00|6654.77|6654.77|6651.53|6651.53|6655.16|6655.16|6650.96|6650.96|0
1662650400000|2022-09-08 15:20:00|6651.25|6651.25|6650.86|6650.86|6656.23|6656.23|6650.02|6650.02|0
1662650700000|2022-09-08 15:25:00|6650.02|6650.02|6639.27|6639.27|6652.84|6652.84|6637.96|6637.96|0
1662707700000|2022-09-09 07:15:00|6712.13|6712.13|6696.07|6696.07|6713.8|6713.8|6695.22|6695.22|0
1662708000000|2022-09-09 07:20:00|6698.61|6698.61|6698.01|6698.01|6706.97|6706.97|6690.69|6690.69|0
1662708300000|2022-09-09 07:25:00|6697.79|6697.79|6708.8|6708.8|6710.34|6710.34|6697.79|6697.79|0
1662708600000|2022-09-09 07:30:00|6713.04|6713.04|6703.92|6703.92|6715.42|6715.42|6703.92|6703.92|0
1662708900000|2022-09-09 07:35:00|6704.76|6704.76|6699.2|6699.2|6714.23|6714.23|6699.2|6699.2|0
1662709200000|2022-09-09 07:40:00|6699|6699|6698.5|6698.5|6699.22|6699.22|6695.24|6695.24|0
1662709500000|2022-09-09 07:45:00|6699.03|6699.03|6696.48|6696.48|6704.2|6704.2|6696.48|6696.48|0
1662709800000|2022-09-09 07:50:00|6699.02|6699.02|6697.01|6697.01|6699.44|6699.44|6694.15|6694.15|0
1662710100000|2022-09-09 07:55:00|6700.4|6700.4|6700.4|6700.4|6702.94|6702.94|6700.4|6700.4|0
1662710400000|2022-09-09 08:00:00|6699.55|6699.55|6709.49|6709.49|6709.76|6709.76|6699.34|6699.34|0
1662710700000|2022-09-09 08:05:00|6708.64|6708.64|6712.92|6712.92|6715.92|6715.92|6706.76|6706.76|0
1662711000000|2022-09-09 08:10:00|6713.48|6713.48|6725.97|6725.97|6725.97|6725.97|6713.48|6713.48|0
1662711300000|2022-09-09 08:15:00|6729.36|6729.36|6756.23|6756.23|6758.77|6758.77|6728.51|6728.51|0
1662711600000|2022-09-09 08:20:00|6757.08|6757.08|6758.37|6758.37|6762.61|6762.61|6753.98|6753.98|0
1662711900000|2022-09-09 08:25:00|6758.63|6758.63|6751.04|6751.04|6764.56|6764.56|6751.04|6751.04|0
1662712200000|2022-09-09 08:30:00|6751.21|6751.21|6750.04|6750.04|6760.18|6760.18|6748.55|6748.55|0
1662712500000|2022-09-09 08:35:00|6749.78|6749.78|6742.59|6742.59|6749.78|6749.78|6741.74|6741.74|0
1662712800000|2022-09-09 08:40:00|6742.42|6742.42|6741.14|6741.14|6742.42|6742.42|6738.32|6738.32|0
1662713100000|2022-09-09 08:45:00|6747.07|6747.07|6745.33|6745.33|6751|6751|6745.33|6745.33|0
1662713400000|2022-09-09 08:50:00|6747.87|6747.87|6751.85|6751.85|6751.85|6751.85|6747.87|6747.87|0
1662713700000|2022-09-09 08:55:00|6752.03|6752.03|6753.82|6753.82|6754.09|6754.09|6751.75|6751.75|0
1662714000000|2022-09-09 09:00:00|6749.58|6749.58|6744.54|6744.54|6753.82|6753.82|6744.54|6744.54|0
1662714300000|2022-09-09 09:05:00|6747.93|6747.93|6742.61|6742.61|6747.93|6747.93|6738.81|6738.81|0
1662714600000|2022-09-09 09:10:00|6745.16|6745.16|6749.12|6749.12|6749.53|6749.53|6739.36|6739.36|0
1662714900000|2022-09-09 09:15:00|6748.91|6748.91|6748.36|6748.36|6751.88|6751.88|6748.3|6748.3|0
1662715200000|2022-09-09 09:20:00|6748.15|6748.15|6741.98|6741.98|6748.15|6748.15|6741.98|6741.98|0
1662715500000|2022-09-09 09:25:00|6743.67|6743.67|6729.46|6729.46|6743.67|6743.67|6729.46|6729.46|0
1662715800000|2022-09-09 09:30:00|6726.07|6726.07|6730.33|6730.33|6730.85|6730.85|6723.27|6723.27|0
1662716100000|2022-09-09 09:35:00|6730.51|6730.51|6726.4|6726.4|6730.51|6730.51|6726.28|6726.28|0
1662716400000|2022-09-09 09:40:00|6723.86|6723.86|6717.81|6717.81|6723.86|6723.86|6717.81|6717.81|0
1662716700000|2022-09-09 09:45:00|6716.11|6716.11|6714.93|6714.93|6717.81|6717.81|6714.84|6714.84|0
1662717000000|2022-09-09 09:50:00|6711.54|6711.54|6714.56|6714.56|6715.41|6715.41|6711.26|6711.26|0
1662717300000|2022-09-09 09:55:00|6716.25|6716.25|6724.88|6724.88|6724.88|6724.88|6714.43|6714.43|0
1662717600000|2022-09-09 10:00:00|6726.57|6726.57|6727.42|6727.42|6732.5|6732.5|6726.57|6726.57|0
1662717900000|2022-09-09 10:05:00|6727.2|6727.2|6724.27|6724.27|6727.2|6727.2|6724.27|6724.27|0
1662718200000|2022-09-09 10:10:00|6724.47|6724.47|6731.64|6731.64|6731.64|6731.64|6724.47|6724.47|0
1662718500000|2022-09-09 10:15:00|6734.18|6734.18|6735.03|6735.03|6735.03|6735.03|6734.18|6734.18|0
1662718800000|2022-09-09 10:20:00|6734.95|6734.95|6739.73|6739.73|6739.73|6739.73|6731.11|6731.11|0
1662719100000|2022-09-09 10:25:00|6739.52|6739.52|6740.55|6740.55|6741.22|6741.22|6739.52|6739.52|0
1662719400000|2022-09-09 10:30:00|6738.01|6738.01|6743.12|6743.12|6743.32|6743.32|6738.01|6738.01|0
1662719700000|2022-09-09 10:35:00|6740.57|6740.57|6738.03|6738.03|6740.57|6740.57|6738.03|6738.03|0
1662720000000|2022-09-09 10:40:00|6742.27|6742.27|6738.23|6738.23|6742.47|6742.47|6738.23|6738.23|0
1662720300000|2022-09-09 10:45:00|6739.08|6739.08|6742.47|6742.47|6742.58|6742.58|6739.08|6739.08|0
1662720600000|2022-09-09 10:50:00|6746.71|6746.71|6740.6|6740.6|6746.71|6746.71|6740.6|6740.6|0
1662720900000|2022-09-09 10:55:00|6739.75|6739.75|6737.01|6737.01|6741.45|6741.45|6734.47|6734.47|0
1662721200000|2022-09-09 11:00:00|6736.73|6736.73|6736.6|6736.6|6736.73|6736.73|6731.65|6731.65|0
1662721500000|2022-09-09 11:05:00|6737.43|6737.43|6736.4|6736.4|6741.3|6741.3|6736.4|6736.4|0
1662721800000|2022-09-09 11:10:00|6736.13|6736.13|6737.54|6737.54|6737.54|6737.54|6735.85|6735.85|0
1662722100000|2022-09-09 11:15:00|6736.7|6736.7|6735|6735|6738.39|6738.39|6734.15|6734.15|0
1662722400000|2022-09-09 11:20:00|6735.26|6735.26|6733.88|6733.88|6735.78|6735.78|6733.88|6733.88|0
1662722700000|2022-09-09 11:25:00|6734.72|6734.72|6741.58|6741.58|6741.58|6741.58|6734.72|6734.72|0
1662723000000|2022-09-09 11:30:00|6738.19|6738.19|6730.93|6730.93|6738.19|6738.19|6730.93|6730.93|0
1662723300000|2022-09-09 11:35:00|6730.5|6730.5|6732.35|6732.35|6732.45|6732.45|6730.5|6730.5|0
1662723600000|2022-09-09 11:40:00|6735.74|6735.74|6735.11|6735.11|6736|6736|6734.13|6734.13|0
1662723900000|2022-09-09 11:45:00|6735.31|6735.31|6739.38|6739.38|6742.02|6742.02|6735.04|6735.04|0
1662724200000|2022-09-09 11:50:00|6739.59|6739.59|6739.59|6739.59|6740.44|6740.44|6739.59|6739.59|0
1662724500000|2022-09-09 11:55:00|6737.05|6737.05|6731.63|6731.63|6737.05|6737.05|6729|6729|0
1662724800000|2022-09-09 12:00:00|6730.79|6730.79|6728.29|6728.29|6730.79|6730.79|6725.29|6725.29|0
1662725100000|2022-09-09 12:05:00|6727.44|6727.44|6726.59|6726.59|6731.03|6731.03|6725.75|6725.75|0
1662725400000|2022-09-09 12:10:00|6729.14|6729.14|6731.72|6731.72|6731.72|6731.72|6729.06|6729.06|0
1662725700000|2022-09-09 12:15:00|6734.26|6734.26|6737.44|6737.44|6737.44|6737.44|6734.26|6734.26|0
1662726300000|2022-09-09 12:25:00|6741.67|6741.67|6736.48|6736.48|6741.67|6741.67|6736.48|6736.48|0
1662726600000|2022-09-09 12:30:00|6736.69|6736.69|6734.81|6734.81|6736.69|6736.69|6734.25|6734.25|0
1662726900000|2022-09-09 12:35:00|6734.53|6734.53|6739.65|6739.65|6739.93|6739.93|6733.68|6733.68|0
1662727200000|2022-09-09 12:40:00|6739.93|6739.93|6753.83|6753.83|6753.83|6753.83|6739.93|6739.93|0
1662727500000|2022-09-09 12:45:00|6757.22|6757.22|6756.93|6756.93|6757.22|6757.22|6753.83|6753.83|0
1662727800000|2022-09-09 12:50:00|6757.1|6757.1|6752.01|6752.01|6757.18|6757.18|6752.01|6752.01|0
1662728100000|2022-09-09 12:55:00|6751.93|6751.93|6752.39|6752.39|6752.89|6752.89|6751.82|6751.82|0
1662728400000|2022-09-09 13:00:00|6751.55|6751.55|6744.77|6744.77|6752.39|6752.39|6744.77|6744.77|0
1662728700000|2022-09-09 13:05:00|6742.22|6742.22|6740.96|6740.96|6742.22|6742.22|6739.68|6739.68|0
1662729000000|2022-09-09 13:10:00|6738.42|6738.42|6741.96|6741.96|6742.09|6742.09|6738.42|6738.42|0
1662729300000|2022-09-09 13:15:00|6742.06|6742.06|6745.76|6745.76|6745.76|6745.76|6742.06|6742.06|0
1662729600000|2022-09-09 13:20:00|6745.48|6745.48|6730.97|6730.97|6745.48|6745.48|6730.23|6730.23|0
1662729900000|2022-09-09 13:25:00|6730.87|6730.87|6726.26|6726.26|6731.14|6731.14|6726.26|6726.26|0
1662730200000|2022-09-09 13:30:00|6728.81|6728.81|6731.38|6731.38|6732.97|6732.97|6721.18|6721.18|0
1662730500000|2022-09-09 13:35:00|6731.66|6731.66|6731.97|6731.97|6739.87|6739.87|6731.22|6731.22|0
1662730800000|2022-09-09 13:40:00|6732.15|6732.15|6730.89|6730.89|6738.08|6738.08|6730.89|6730.89|0
1662731100000|2022-09-09 13:45:00|6730.05|6730.05|6727.81|6727.81|6732.31|6732.31|6726.38|6726.38|0
1662731400000|2022-09-09 13:50:00|6726.97|6726.97|6720.31|6720.31|6730.36|6730.36|6717.77|6717.77|0
1662731700000|2022-09-09 13:55:00|6719.46|6719.46|6730.03|6730.03|6730.03|6730.03|6716.46|6716.46|0
1662732000000|2022-09-09 14:00:00|6730.21|6730.21|6748.11|6748.11|6748.11|6748.11|6730.21|6730.21|0
1662732300000|2022-09-09 14:05:00|6748.2|6748.2|6755.77|6755.77|6762.8|6762.8|6748.2|6748.2|0
1662732600000|2022-09-09 14:10:00|6756.03|6756.03|6754.49|6754.49|6758.16|6758.16|6751.85|6751.85|0
1662732900000|2022-09-09 14:15:00|6757.88|6757.88|6756.16|6756.16|6761.18|6761.18|6754.46|6754.46|0
1662733200000|2022-09-09 14:20:00|6755.31|6755.31|6750.39|6750.39|6759.55|6759.55|6747|6747|0
1662733500000|2022-09-09 14:25:00|6750.29|6750.29|6747.67|6747.67|6750.29|6750.29|6744.02|6744.02|0
1662733800000|2022-09-09 14:30:00|6751.91|6751.91|6753.87|6753.87|6754.07|6754.07|6750.52|6750.52|0
1662734100000|2022-09-09 14:35:00|6754.72|6754.72|6755.99|6755.99|6755.99|6755.99|6750.06|6750.06|0
1662734400000|2022-09-09 14:40:00|6757.68|6757.68|6761.73|6761.73|6764.76|6764.76|6757.68|6757.68|0
1662734700000|2022-09-09 14:45:00|6762.29|6762.29|6761.24|6761.24|6767.65|6767.65|6759.87|6759.87|0
1662735000000|2022-09-09 14:50:00|6760.96|6760.96|6754.19|6754.19|6761.54|6761.54|6753.35|6753.35|0
1662735300000|2022-09-09 14:55:00|6754.5|6754.5|6751.61|6751.61|6754.61|6754.61|6746.47|6746.47|0
1662735600000|2022-09-09 15:00:00|6750.76|6750.76|6745.1|6745.1|6754.15|6754.15|6743.41|6743.41|0
1662735900000|2022-09-09 15:05:00|6744.82|6744.82|6735.31|6735.31|6745.95|6745.95|6732.76|6732.76|0
1662736200000|2022-09-09 15:10:00|6735.2|6735.2|6733.77|6733.77|6735.2|6735.2|6726.82|6726.82|0
1662736500000|2022-09-09 15:15:00|6733.51|6733.51|6733.04|6733.04|6736.78|6736.78|6732.46|6732.46|0
1662736800000|2022-09-09 15:20:00|6733.32|6733.32|6732.93|6732.93|6733.32|6733.32|6729.18|6729.18|0
1662737100000|2022-09-09 15:25:00|6733.21|6733.21|6741.21|6741.21|6741.21|6741.21|6728.79|6728.79|0